PER
2012/09/25~2013/03/29
株価&PERの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2013 |
03/29 | 396 | 396 | 387 | 387 | -0.26% | 3,000 | 29億7760万 | +0.52% | 5.98 | 0.39 |
03/28 | 390 | 392 | 380 | 388 | -4.2% | 24,000 | 29億8530万 | +1.31% | 5.99 | 0.39 |
03/27 | 391 | 405 | 383 | 405 | -3.57% | 9,000 | 31億1610万 | +6.3% | 6.25 | 0.41 |
03/26 | 420 | 421 | 420 | 420 | -2.33% | 9,000 | 32億3151万 | +10.53% | 6.49 | 0.42 |
03/25 | 435 | 435 | 430 | 430 | 0% | 12,000 | 33億845万 | +14.06% | 6.64 | 0.43 |
03/22 | 425 | 430 | 415 | 430 | 0% | 19,000 | 33億845万 | +14.97% | 6.64 | 0.43 |
03/21 | 420 | 430 | 418 | 430 | +7.5% | 67,000 | 33億845万 | +15.59% | 6.64 | 0.43 |
03/19 | 402 | 402 | 398 | 400 | 0% | 14,000 | 30億7763万 | +8.11% | 6.18 | 0.4 |
03/18 | 397 | 402 | 395 | 400 | +2.56% | 64,000 | 30億7763万 | +8.4% | 6.18 | 0.4 |
03/15 | 391 | 395 | 390 | 390 | 0% | 13,000 | 30億69万 | +5.98% | 6.02 | 0.39 |
03/14 | 390 | 393 | 390 | 390 | -0.51% | 6,000 | 30億69万 | +5.98% | 6.02 | 0.39 |
03/13 | 392 | 392 | 392 | 392 | -0.25% | 1,000 | 30億1607万 | +6.81% | 6.05 | 0.39 |
03/12 | 390 | 395 | 390 | 393 | +0.77% | 19,000 | 30億2377万 | +7.38% | 6.07 | 0.4 |
03/11 | 375 | 395 | 375 | 390 | +4% | 33,000 | 30億69万 | +6.56% | 6.02 | 0.39 |
03/08 | 375 | 375 | 375 | 375 | +0.81% | 1,000 | 28億8528万 | +2.74% | 5.79 | 0.38 |
03/07 | 376 | 376 | 370 | 372 | -0.8% | 14,000 | 28億6219万 | +1.64% | 5.74 | 0.37 |
03/06 | 372 | 375 | 362 | 375 | +0.54% | 20,000 | 28億8528万 | +2.18% | 5.79 | 0.38 |
03/05 | 369 | 375 | 368 | 373 | +1.63% | 14,000 | 28億6989万 | +1.63% | 5.76 | 0.38 |
03/04 | 379 | 379 | 367 | 367 | +1.94% | 6,000 | 28億2372万 | -0.27% | 5.67 | 0.37 |
03/01 | 355 | 360 | 355 | 360 | +2.56% | 12,000 | 27億6986万 | -2.17% | 5.56 | 0.36 |
02/28 | 354 | 354 | 351 | 351 | 0% | 8,000 | 27億62万 | -4.88% | 5.42 | 0.35 |
02/27 | 351 | 351 | 351 | 351 | -0.28% | 3,000 | 27億62万 | -5.14% | 5.42 | 0.35 |
02/26 | 351 | 352 | 351 | 352 | +0.28% | 9,000 | 27億831万 | -5.38% | 5.44 | 0.35 |
02/25 | 345 | 354 | 345 | 351 | +2.63% | 14,000 | 27億62万 | -6.15% | 5.42 | 0.35 |
02/22 | 343 | 343 | 342 | 342 | +0.59% | 4,000 | 26億3137万 | -9.04% | 5.28 | 0.34 |
02/21 | 355 | 355 | 340 | 340 | -5.03% | 19,000 | 26億1598万 | -10.05% | 5.25 | 0.34 |
02/20 | 358 | 358 | 358 | 358 | +0.28% | 3,000 | 27億5448万 | -5.79% | 5.53 | 0.36 |
02/19 | 345 | 357 | 345 | 357 | +1.42% | 11,000 | 27億4678万 | -6.3% | 5.51 | 0.36 |
02/18 | 352 | 352 | 350 | 352 | -2.22% | 14,000 | 27億831万 | -8.09% | 5.44 | 0.35 |
02/15 | 380 | 380 | 352 | 360 | -5.26% | 16,000 | 27億6986万 | -6.49% | 5.56 | 0.36 |
02/14 | 380 | 380 | 380 | 380 | -0.26% | 4,000 | 29億2375万 | -1.3% | 5.87 | 0.38 |
02/13 | 372 | 381 | 372 | 381 | +2.42% | 5,000 | 29億3144万 | -0.78% | 5.88 | 0.38 |
02/12 | 390 | 390 | 370 | 372 | -3.38% | 9,000 | 28億6219万 | -2.87% | 5.74 | 0.37 |
02/08 | 397 | 398 | 385 | 385 | -0.52% | 9,000 | 29億6222万 | +0.79% | 5.95 | 0.39 |
02/07 | 380 | 397 | 380 | 387 | +7.2% | 43,000 | 29億7760万 | +1.84% | 5.98 | 0.39 |
02/06 | 371 | 372 | 352 | 361 | -3.73% | 16,000 | 27億7756万 | -4.24% | 5.57 | 0.36 |
02/05 | 376 | 376 | 375 | 375 | -1.32% | 2,000 | 28億8528万 | +0.27% | 5.79 | 0.38 |
02/04 | 378 | 380 | 378 | 380 | +0.26% | 8,000 | 29億2375万 | +2.43% | 5.87 | 0.38 |
02/01 | 391 | 395 | 379 | 379 | -2.82% | 17,000 | 29億1605万 | +3.27% | 5.85 | 0.38 |
01/31 | 383 | 390 | 379 | 390 | -1.27% | 12,000 | 30億69万 | +7.44% | 6.02 | 0.39 |
01/30 | 374 | 396 | 374 | 395 | +3.4% | 15,000 | 30億3916万 | +10.34% | 6.1 | 0.4 |
01/29 | 383 | 391 | 375 | 382 | -0.52% | 29,000 | 29億3913万 | +8.22% | 5.9 | 0.38 |
01/28 | 385 | 399 | 384 | 384 | +1.05% | 11,000 | 29億5452万 | +9.71% | 5.93 | 0.39 |
01/25 | 375 | 380 | 375 | 380 | +1.33% | 8,000 | 29億2375万 | +9.83% | 5.87 | 0.38 |
01/24 | 378 | 382 | 370 | 375 | -2.85% | 10,000 | 28億8528万 | +9.97% | 5.79 | 0.38 |
01/23 | 393 | 393 | 383 | 386 | -2.53% | 20,000 | 29億6991万 | +14.88% | 5.96 | 0.39 |
01/22 | 396 | 404 | 395 | 396 | +0.25% | 11,000 | 30億4685万 | +20% | 6.11 | 0.4 |
01/21 | 410 | 410 | 392 | 395 | -5.95% | 48,000 | 30億3916万 | +21.91% | 6.1 | 0.4 |
01/18 | 374 | 420 | 370 | 420 | +12.3% | 103,000 | 32億3151万 | +32.49% | 6.49 | 0.42 |
01/17 | 369 | 374 | 345 | 374 | -4.83% | 14,000 | 28億7758万 | +20.65% | 5.78 | 0.38 |
01/16 | 395 | 395 | 390 | 393 | +2.08% | 12,000 | 30億2377万 | +29.28% | 6.07 | 0.4 |
01/15 | 394 | 395 | 385 | 385 | -2.78% | 19,000 | 29億6222万 | +29.63% | 5.95 | 0.39 |
01/11 | 402 | 402 | 390 | 396 | -1.74% | 26,000 | 30億4685万 | +36.08% | 6.11 | 0.4 |
01/10 | 382 | 420 | 382 | 403 | +6.61% | 61,000 | 31億71万 | +41.9% | 6.22 | 0.41 |
01/09 | 360 | 378 | 360 | 378 | +5% | 43,000 | 29億836万 | +36.46% | 5.84 | 0.38 |
01/08 | 353 | 360 | 353 | 360 | +3.15% | 35,000 | 27億6986万 | +32.35% | 5.56 | 0.36 |
01/07 | 346 | 352 | 345 | 349 | +0.87% | 21,000 | 26億8523万 | +31.2% | 5.39 | 0.35 |
01/04 | 351 | 358 | 343 | 346 | +6.13% | 34,000 | 26億6215万 | +32.57% | 5.34 | 0.35 |
2012 |
12/28 | 310 | 326 | 310 | 326 | +5.16% | 19,000 | - | +27.34% | - | - |
12/27 | 314 | 318 | 306 | 310 | +3.33% | 20,000 | - | +23.51% | - | - |
12/26 | 314 | 350 | 300 | 300 | 0% | 69,000 | - | +20.97% | - | - |
12/25 | 308 | 310 | 295 | 300 | +7.91% | 38,000 | - | +22.95% | - | - |
12/21 | 272 | 300 | 260 | 278 | +2.96% | 27,000 | - | +15.35% | - | - |
12/20 | 270 | 270 | 270 | 270 | -0.37% | 5,000 | - | +13.45% | - | - |
12/19 | 270 | 285 | 263 | 271 | +0.37% | 25,000 | - | +14.83% | - | - |
12/18 | 300 | 300 | 270 | 270 | -12.05% | 6,000 | - | +15.38% | - | - |
12/17 | 310 | 310 | 307 | 307 | +5.86% | 9,000 | - | +32.33% | - | - |
12/14 | 253 | 310 | 253 | 290 | +13.73% | 39,000 | - | +27.19% | - | - |
12/12 | 245 | 255 | 245 | 255 | +4.51% | 9,000 | - | +13.33% | - | - |
12/11 | 242 | 244 | 242 | 244 | +1.67% | 5,000 | - | +8.93% | - | - |
12/10 | 240 | 240 | 240 | 240 | 0% | 3,000 | - | +7.62% | - | - |
12/07 | 232 | 241 | 232 | 240 | +4.35% | 15,000 | - | +8.11% | - | - |
12/04 | 230 | 230 | 230 | 230 | -0.86% | 3,000 | - | +4.07% | - | - |
12/03 | 225 | 232 | 225 | 232 | +1.75% | 10,000 | - | +4.98% | - | - |
11/30 | 228 | 228 | 228 | 228 | +2.7% | 2,000 | - | +3.17% | - | - |
11/29 | 222 | 222 | 222 | 222 | -0.89% | 1,000 | - | +0.45% | - | - |
11/28 | 224 | 224 | 224 | 224 | -4.27% | 3,000 | - | +1.36% | - | - |
11/27 | 234 | 234 | 234 | 234 | +0.43% | 1,000 | - | +5.88% | - | - |
11/26 | 233 | 233 | 233 | 233 | 0% | 4,000 | - | +5.43% | - | - |
11/22 | 225 | 233 | 225 | 233 | +5.43% | 2,000 | - | +5.43% | - | - |
11/16 | 221 | 221 | 221 | 221 | +1.84% | 1,000 | - | 0% | - | - |
11/12 | 217 | 217 | 217 | 217 | 0% | 1,000 | - | -1.81% | - | - |
11/07 | 217 | 217 | 217 | 217 | -1.36% | 2,000 | - | -1.81% | - | - |
10/29 | 220 | 220 | 220 | 220 | +1.85% | 1,000 | - | -0.9% | - | - |
10/25 | 216 | 216 | 216 | 216 | +0.47% | 1,000 | - | -2.7% | - | - |
10/24 | 215 | 215 | 215 | 215 | 0% | 2,000 | - | -3.59% | - | - |
10/23 | 215 | 215 | 215 | 215 | 0% | 1,000 | - | -3.59% | - | - |
10/22 | 215 | 215 | 215 | 215 | -2.27% | 2,000 | - | -4.02% | - | - |
10/17 | 220 | 220 | 220 | 220 | +2.33% | 1,000 | - | -1.79% | - | - |
10/16 | 215 | 215 | 215 | 215 | 0% | 1,000 | - | -4.44% | - | - |
10/15 | 215 | 215 | 215 | 215 | 0% | 1,000 | - | -4.44% | - | - |
10/12 | 215 | 215 | 215 | 215 | 0% | 1,000 | - | -4.87% | - | - |
10/11 | 215 | 215 | 215 | 215 | 0% | 5,000 | - | -4.87% | - | - |
10/10 | 217 | 217 | 215 | 215 | -4.44% | 10,000 | - | -5.29% | - | - |
10/09 | 225 | 225 | 225 | 225 | +2.27% | 1,000 | - | -1.32% | - | - |
10/05 | 220 | 220 | 220 | 220 | 0% | 1,000 | - | -3.51% | - | - |
10/01 | 224 | 224 | 220 | 220 | -3.51% | 3,000 | - | -3.51% | - | - |
09/27 | 228 | 228 | 228 | 228 | 0% | 1,000 | - | -0.44% | - | - |
09/26 | 228 | 228 | 228 | 228 | 0% | 1,000 | - | -0.44% | - | - |
09/25 | 228 | 228 | 228 | 228 | +0.88% | 1,000 | - | -0.87% | - | - |