PER
2012/10/30~2013/03/29
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 | 573 | 574 | 553 | 555 | -2.29% | 13,400 | 140億3163万 | +2.97% | 10.61 | 0.45 |
03/28 | 566 | 575 | 556 | 568 | -1.05% | 18,300 | 143億6030万 | +5.77% | 10.86 | 0.46 |
03/27 | 567 | 577 | 566 | 574 | -0.17% | 13,500 | 145億1199万 | +7.49% | 10.98 | 0.47 |
03/26 | 573 | 580 | 569 | 575 | +0.7% | 27,900 | 145億3727万 | +8.29% | 11 | 0.47 |
03/25 | 572 | 579 | 568 | 571 | +1.42% | 21,100 | 144億3615万 | +8.14% | 10.92 | 0.46 |
03/22 | 579 | 585 | 563 | 563 | -2.6% | 30,800 | 142億3389万 | +7.24% | 10.77 | 0.46 |
03/21 | 573 | 580 | 573 | 578 | +1.58% | 36,900 | 146億1312万 | +10.73% | 11.05 | 0.47 |
03/19 | 566 | 573 | 566 | 569 | +1.07% | 21,400 | 143億8558万 | +9.63% | 10.88 | 0.46 |
03/18 | 564 | 565 | 556 | 563 | -0.35% | 27,200 | 142億3389万 | +8.9% | 10.77 | 0.46 |
03/15 | 564 | 570 | 562 | 565 | +0.53% | 30,400 | 142億8445万 | +9.71% | 10.81 | 0.46 |
03/14 | 556 | 565 | 555 | 562 | +1.44% | 17,100 | 142億861万 | +9.55% | 10.75 | 0.46 |
03/13 | 554 | 559 | 550 | 554 | -1.07% | 20,700 | 140億635万 | +8.2% | 10.59 | 0.45 |
03/12 | 575 | 581 | 556 | 560 | +0.54% | 47,300 | 141億5804万 | +9.59% | 10.71 | 0.46 |
03/11 | 555 | 590 | 553 | 557 | +4.11% | 99,100 | 140億8219万 | +9.22% | 10.65 | 0.45 |
03/08 | 537 | 568 | 530 | 535 | -1.29% | 120,500 | 135億2599万 | +5.31% | 10.23 | 0.43 |
03/07 | 524 | 546 | 524 | 542 | +4.84% | 101,000 | 137億296万 | +6.69% | 10.37 | 0.44 |
03/06 | 509 | 528 | 504 | 517 | +2.58% | 30,800 | 130億7091万 | +1.77% | 9.89 | 0.42 |
03/05 | 507 | 509 | 502 | 504 | +0.6% | 12,500 | 127億4224万 | -0.79% | 9.64 | 0.41 |
03/04 | 510 | 510 | 500 | 501 | -0.4% | 21,600 | 126億6639万 | -1.57% | 9.58 | 0.41 |
03/01 | 503 | 505 | 495 | 503 | 0% | 22,600 | 127億1695万 | -1.37% | 9.62 | 0.41 |
02/28 | 484 | 505 | 483 | 503 | +5.45% | 35,300 | 127億1695万 | -1.57% | 9.62 | 0.41 |
02/27 | 491 | 491 | 476 | 477 | -3.44% | 45,200 | 120億5962万 | -6.65% | 9.12 | 0.39 |
02/26 | 498 | 498 | 492 | 494 | -0.8% | 12,700 | 124億8941万 | -3.7% | 9.45 | 0.4 |
02/25 | 503 | 507 | 496 | 498 | +1.01% | 22,800 | 125億9054万 | -3.3% | 9.52 | 0.4 |
02/22 | 497 | 500 | 490 | 493 | -1.4% | 18,400 | 124億6413万 | -4.46% | 9.43 | 0.4 |
02/21 | 502 | 505 | 499 | 500 | +0.2% | 14,000 | 126億4111万 | -3.29% | 9.56 | 0.41 |
02/20 | 494 | 504 | 494 | 499 | 0% | 33,900 | 126億1583万 | -3.67% | 9.54 | 0.41 |
02/19 | 499 | 500 | 496 | 499 | 0% | 21,400 | 126億1583万 | -3.67% | 9.54 | 0.41 |
02/18 | 490 | 500 | 489 | 499 | +2.25% | 22,100 | 126億1583万 | -3.67% | 9.54 | 0.41 |
02/15 | 482 | 489 | 480 | 488 | +0.83% | 21,700 | 123億3772万 | -5.79% | 9.33 | 0.4 |
02/14 | 503 | 503 | 474 | 484 | -4.72% | 54,300 | 122億3659万 | -6.74% | 9.26 | 0.39 |
02/13 | 510 | 520 | 507 | 508 | -1.74% | 19,800 | 128億4337万 | -2.12% | 9.72 | 0.41 |
02/12 | 519 | 524 | 517 | 517 | +0.39% | 10,800 | 130億7091万 | -0.39% | 9.89 | 0.42 |
02/08 | 523 | 523 | 513 | 515 | -1.9% | 18,700 | 130億2034万 | -0.58% | 9.85 | 0.42 |
02/07 | 528 | 531 | 523 | 525 | -0.19% | 12,700 | 132億7316万 | +1.55% | 10.04 | 0.43 |
02/06 | 526 | 531 | 523 | 526 | +0.19% | 12,600 | 132億9845万 | +1.94% | 10.06 | 0.43 |
02/05 | 528 | 537 | 523 | 525 | -0.94% | 17,000 | 132億7316万 | +1.94% | 10.04 | 0.43 |
02/04 | 535 | 535 | 527 | 530 | +0.57% | 9,800 | 133億9957万 | +3.11% | 10.14 | 0.43 |
02/01 | 527 | 530 | 526 | 527 | +0.38% | 8,900 | 133億2373万 | +2.93% | 10.08 | 0.43 |
01/31 | 533 | 536 | 520 | 525 | -1.5% | 6,800 | 132億7316万 | +2.94% | 10.04 | 0.43 |
01/30 | 536 | 538 | 533 | 533 | +0.19% | 8,200 | 134億7542万 | +4.72% | 10.19 | 0.43 |
01/29 | 519 | 535 | 513 | 532 | +1.33% | 4,800 | 134億5014万 | +4.72% | 10.17 | 0.43 |
01/28 | 532 | 537 | 524 | 525 | -0.76% | 28,700 | 132億7316万 | +3.96% | 10.04 | 0.43 |
01/25 | 525 | 529 | 525 | 529 | +1.54% | 12,800 | 133億7429万 | +5.17% | 10.12 | 0.43 |
01/24 | 512 | 525 | 507 | 521 | +1.76% | 18,000 | 131億7203万 | +3.99% | 9.96 | 0.42 |
01/23 | 525 | 527 | 510 | 512 | -2.48% | 16,200 | 129億4449万 | +2.61% | 9.79 | 0.42 |
01/22 | 529 | 532 | 523 | 525 | -1.32% | 12,500 | 132億7316万 | +5.42% | 10.04 | 0.43 |
01/21 | 525 | 534 | 525 | 532 | +0.76% | 26,800 | 134億5014万 | +7.26% | 10.17 | 0.43 |
01/18 | 525 | 533 | 524 | 528 | +2.33% | 23,100 | 133億4901万 | +6.88% | 10.1 | 0.43 |
01/17 | 523 | 525 | 506 | 516 | -1.15% | 20,200 | 130億4562万 | +4.88% | 9.87 | 0.42 |
01/16 | 516 | 525 | 512 | 522 | +1.16% | 17,600 | 131億9732万 | +6.53% | 9.98 | 0.42 |
01/15 | 498 | 517 | 498 | 516 | +3.2% | 29,200 | 130億4562万 | +5.74% | 9.87 | 0.42 |
01/11 | 503 | 503 | 499 | 500 | 0% | 10,800 | 126億4111万 | +2.88% | 9.56 | 0.41 |
01/10 | 500 | 502 | 499 | 500 | +0.2% | 9,600 | 126億4111万 | +3.09% | 9.56 | 0.41 |
01/09 | 495 | 501 | 494 | 499 | +0.4% | 16,600 | 126億1583万 | +3.31% | 9.54 | 0.41 |
01/08 | 496 | 498 | 494 | 497 | +0.4% | 12,400 | 125億6526万 | +3.33% | 9.5 | 0.4 |
01/07 | 500 | 502 | 482 | 495 | -0.2% | 19,100 | 125億1470万 | +3.13% | 9.47 | 0.4 |
01/04 | 498 | 498 | 491 | 496 | +2.9% | 17,900 | 125億3998万 | +3.55% | 9.49 | 0.4 |
2012 |
12/28 | 493 | 493 | 481 | 482 | -4.17% | 33,400 | - | +1.05% | - | - |
12/27 | 500 | 505 | 497 | 503 | +1.41% | 18,300 | - | +5.67% | - | - |
12/26 | 504 | 504 | 496 | 496 | -1.39% | 16,300 | - | +4.64% | - | - |
12/25 | 489 | 504 | 489 | 503 | +2.86% | 27,400 | - | +6.34% | - | - |
12/21 | 487 | 497 | 486 | 489 | +0.62% | 21,500 | - | +3.82% | - | - |
12/20 | 490 | 496 | 485 | 486 | -2.21% | 69,200 | - | +3.85% | - | - |
12/19 | 490 | 497 | 490 | 497 | +1.84% | 35,400 | - | +6.65% | - | - |
12/18 | 481 | 488 | 480 | 488 | +1.88% | 18,800 | - | +5.63% | - | - |
12/17 | 479 | 483 | 473 | 479 | +1.7% | 11,400 | - | +4.13% | - | - |
12/14 | 479 | 479 | 468 | 471 | 0% | 26,400 | - | +3.06% | - | - |
12/13 | 475 | 475 | 470 | 471 | -0.21% | 20,300 | - | +3.29% | - | - |
12/12 | 475 | 475 | 471 | 472 | -0.63% | 4,500 | - | +3.96% | - | - |
12/11 | 479 | 479 | 471 | 475 | -1.25% | 6,900 | - | +4.86% | - | - |
12/10 | 479 | 483 | 476 | 481 | +0.42% | 38,900 | - | +6.65% | - | - |
12/07 | 479 | 480 | 474 | 479 | +0.42% | 15,500 | - | +6.44% | - | - |
12/06 | 475 | 477 | 473 | 477 | +0.63% | 10,100 | - | +6.24% | - | - |
12/05 | 468 | 474 | 468 | 474 | 0% | 9,000 | - | +6.04% | - | - |
12/04 | 473 | 474 | 471 | 474 | +1.94% | 28,800 | - | +6.28% | - | - |
12/03 | 457 | 468 | 455 | 465 | 0% | 9,200 | - | +4.49% | - | - |
11/30 | 465 | 469 | 451 | 465 | +1.75% | 5,500 | - | +4.73% | - | - |
11/29 | 466 | 471 | 457 | 457 | -1.3% | 9,200 | - | +3.16% | - | - |
11/28 | 465 | 471 | 461 | 463 | -2.11% | 18,400 | - | +4.75% | - | - |
11/27 | 464 | 474 | 462 | 473 | +2.83% | 16,700 | - | +7.5% | - | - |
11/26 | 460 | 466 | 451 | 460 | +0.88% | 18,500 | - | +4.78% | - | - |
11/22 | 455 | 456 | 452 | 456 | +0.88% | 11,300 | - | +4.11% | - | - |
11/21 | 450 | 454 | 438 | 452 | -0.88% | 12,400 | - | +3.43% | - | - |
11/20 | 454 | 457 | 449 | 456 | -0.22% | 28,400 | - | +4.59% | - | - |
11/19 | 451 | 457 | 447 | 457 | +2.01% | 15,900 | - | +5.3% | - | - |
11/16 | 429 | 448 | 429 | 448 | +3.23% | 6,900 | - | +3.7% | - | - |
11/15 | 417 | 436 | 417 | 434 | +4.83% | 4,300 | - | +0.93% | - | - |
11/14 | 416 | 419 | 413 | 414 | -1.19% | 13,900 | - | -3.5% | - | - |
11/13 | 418 | 422 | 418 | 419 | +0.24% | 9,900 | - | -2.33% | - | - |
11/12 | 423 | 423 | 418 | 418 | -0.95% | 6,300 | - | -2.56% | - | - |
11/09 | 420 | 427 | 420 | 422 | -0.94% | 5,900 | - | -1.63% | - | - |
11/08 | 432 | 432 | 426 | 426 | -1.39% | 4,500 | - | -0.7% | - | - |
11/07 | 434 | 436 | 432 | 432 | -1.37% | 3,200 | - | +0.47% | - | - |
11/06 | 441 | 443 | 435 | 438 | -1.13% | 4,300 | - | +1.86% | - | - |
11/05 | 442 | 449 | 435 | 443 | -2.85% | 13,400 | - | +3.02% | - | - |
11/02 | 450 | 456 | 441 | 456 | +3.17% | 15,500 | - | +6.05% | - | - |
11/01 | 444 | 447 | 438 | 442 | +1.14% | 8,000 | - | +2.79% | - | - |
10/31 | 436 | 447 | 435 | 437 | -1.13% | 11,500 | - | +1.39% | - | - |
10/30 | 452 | 452 | 427 | 442 | -2.21% | 50,300 | - | +2.08% | - | - |