PER
2013/05/09~2013/09/30
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 |
09/30 | 1,045 | 1,051 | 1,020 | 1,045 | -1.51% | 24,200 | 72億4686万 | -0.1% | 35.75 | 2.9 |
09/27 | 1,030 | 1,089 | 1,030 | 1,061 | +2.31% | 33,600 | 73億5782万 | +1.34% | 36.3 | 2.95 |
09/26 | 1,017 | 1,038 | 1,017 | 1,037 | -0.96% | 13,400 | 71億9138万 | -0.96% | 35.47 | 2.88 |
09/25 | 1,096 | 1,096 | 1,046 | 1,047 | -2.79% | 29,600 | 72億6073万 | -0.29% | 35.82 | 2.91 |
09/24 | 1,048 | 1,077 | 1,048 | 1,077 | +3.46% | 9,400 | 74億6877万 | +2.28% | 36.84 | 2.99 |
09/20 | 1,071 | 1,071 | 1,040 | 1,041 | -1.79% | 16,300 | 72億1912万 | -1.14% | 35.61 | 2.89 |
09/19 | 1,060 | 1,060 | 1,040 | 1,060 | +0.47% | 12,800 | 73億5088万 | +0.66% | 36.26 | 2.94 |
09/18 | 1,027 | 1,094 | 1,010 | 1,055 | +4.46% | 52,000 | 73億1621万 | +0.29% | 36.09 | 2.93 |
09/17 | 1,005 | 1,020 | 1,005 | 1,010 | -0.2% | 25,200 | 70億414万 | -3.99% | 34.55 | 2.8 |
09/13 | 1,030 | 1,030 | 1,008 | 1,012 | -0.39% | 12,800 | 70億1801万 | -3.71% | 34.62 | 2.81 |
09/12 | 1,005 | 1,035 | 1,005 | 1,016 | -0.88% | 11,500 | 70億4575万 | -3.61% | 34.76 | 2.82 |
09/11 | 1,010 | 1,034 | 1,009 | 1,025 | +1.49% | 22,900 | 71億817万 | -3.21% | 35.06 | 2.85 |
09/10 | 1,022 | 1,029 | 1,005 | 1,010 | -1.37% | 19,800 | 70億414万 | -4.99% | 34.55 | 2.8 |
09/09 | 1,045 | 1,080 | 1,018 | 1,024 | -0.1% | 27,700 | 71億123万 | -3.85% | 35.03 | 2.84 |
09/06 | 1,083 | 1,085 | 1,015 | 1,025 | -5.62% | 30,200 | 71億817万 | -4.12% | 35.06 | 2.85 |
09/05 | 1,100 | 1,108 | 1,086 | 1,086 | -0.37% | 10,400 | 75億3119万 | +1.59% | 37.15 | 3.01 |
09/04 | 1,025 | 1,098 | 1,025 | 1,090 | +6.34% | 21,500 | 75億5893万 | +2.06% | 37.29 | 3.03 |
09/03 | 998 | 1,031 | 998 | 1,025 | +2.91% | 14,600 | 71億817万 | -3.94% | 35.06 | 2.85 |
09/02 | 1,013 | 1,014 | 996 | 996 | -1.68% | 16,500 | 69億706万 | -7.09% | 34.07 | 2.76 |
08/30 | 1,040 | 1,043 | 1,012 | 1,013 | -2.22% | 13,700 | 70億2495万 | -6.03% | 34.65 | 2.81 |
08/29 | 1,057 | 1,060 | 1,035 | 1,036 | -1.71% | 28,700 | 71億8445万 | -4.25% | 35.44 | 2.88 |
08/28 | 1,095 | 1,110 | 1,051 | 1,054 | -4.7% | 38,700 | 73億927万 | -3.13% | 36.06 | 2.93 |
08/27 | 1,102 | 1,130 | 1,099 | 1,106 | +0.36% | 13,900 | 76億6988万 | +1% | 37.84 | 3.07 |
08/26 | 1,088 | 1,111 | 1,085 | 1,102 | +1.29% | 9,900 | 76億4214万 | +0.18% | 37.7 | 3.06 |
08/23 | 1,069 | 1,100 | 1,069 | 1,088 | +1.78% | 13,000 | 75億4506万 | -1% | 37.22 | 3.02 |
08/22 | 1,082 | 1,083 | 1,050 | 1,069 | -1.2% | 15,300 | 74億1330万 | -2.2% | 36.57 | 2.97 |
08/21 | 1,140 | 1,162 | 1,080 | 1,082 | -2.61% | 50,000 | 75億345万 | -0.55% | 37.01 | 3 |
08/20 | 1,120 | 1,140 | 1,110 | 1,111 | -0.8% | 22,300 | 77億456万 | +2.78% | 38.01 | 3.08 |
08/19 | 1,058 | 1,134 | 1,058 | 1,120 | +4.67% | 34,500 | 77億6697万 | +4.38% | 38.31 | 3.11 |
08/16 | 1,067 | 1,070 | 1,049 | 1,070 | +2.39% | 13,500 | 74億2023万 | +0.94% | 36.6 | 2.97 |
08/15 | 1,030 | 1,062 | 1,010 | 1,045 | +0.48% | 15,100 | 72億4686万 | -0.29% | 35.75 | 2.9 |
08/14 | 1,035 | 1,056 | 1,020 | 1,040 | +0.48% | 9,000 | 72億1219万 | +0.29% | 35.58 | 2.89 |
08/13 | 994 | 1,047 | 994 | 1,035 | +4.12% | 13,900 | 71億7751万 | +0.78% | 35.41 | 2.87 |
08/12 | 1,093 | 1,093 | 994 | 994 | -9.31% | 37,600 | 68億9319万 | -2.36% | 34 | 2.76 |
08/09 | 1,140 | 1,167 | 1,085 | 1,096 | -2.49% | 43,700 | 76億54万 | +8.41% | 37.49 | 3.04 |
08/08 | 1,123 | 1,182 | 1,071 | 1,124 | -1.66% | 72,400 | 77億9471万 | +12.4% | 38.45 | 3.12 |
08/07 | 1,040 | 1,150 | 1,000 | 1,143 | +7.83% | 121,300 | 79億2647万 | +15.81% | 39.1 | 3.17 |
08/06 | 1,070 | 1,180 | 1,051 | 1,060 | -4.42% | 78,800 | 73億5088万 | +9.05% | 36.26 | 2.94 |
08/05 | 1,033 | 1,115 | 1,033 | 1,109 | +7.36% | 22,500 | 76億9069万 | +15.52% | 37.94 | 3.08 |
08/02 | 1,021 | 1,090 | 1,020 | 1,033 | -3% | 33,600 | 71億6364万 | +9.43% | 35.34 | 2.87 |
08/01 | 1,053 | 1,106 | 950 | 1,065 | +1.04% | 74,400 | 73億8556万 | +14.52% | 36.43 | 2.96 |
07/31 | 1,101 | 1,185 | 1,048 | 1,054 | -8.74% | 133,200 | 73億927万 | +15.32% | 36.06 | 2.93 |
07/30 | 1,150 | 1,340 | 1,150 | 1,155 | +0.43% | 398,400 | 80億969万 | +28.33% | 39.51 | 3.21 |
07/29 | 1,100 | 1,208 | 1,070 | 1,150 | +2.68% | 130,600 | 79億7502万 | +29.94% | 39.34 | 3.19 |
07/26 | 1,154 | 1,160 | 1,100 | 1,120 | -4.68% | 75,500 | 77億6697万 | +29.03% | 38.31 | 3.11 |
07/25 | 1,250 | 1,311 | 1,175 | 1,175 | -5.01% | 241,200 | 81億4839万 | +37.43% | 40.2 | 3.26 |
07/24 | 1,188 | 1,245 | 1,154 | 1,237 | +1.56% | 206,500 | 85億7834万 | +47.61% | 42.32 | 3.43 |
07/23 | 1,040 | 1,228 | 1,030 | 1,218 | +13.83% | 369,600 | 84億4658万 | +48.9% | 41.67 | 3.38 |
07/22 | 977 | 1,092 | 958 | 1,070 | +13.59% | 295,600 | 74億2023万 | +34.09% | 36.6 | 2.97 |
07/19 | 925 | 960 | 868 | 942 | +0.21% | 131,700 | 65億3258万 | +20% | 32.22 | 2.61 |
07/18 | 910 | 1,038 | 906 | 940 | +3.18% | 184,100 | 65億1871万 | +21.13% | 32.16 | 2.61 |
07/17 | 959 | 988 | 893 | 911 | -1.94% | 224,900 | 63億1760万 | +18.47% | 31.16 | 2.53 |
07/16 | 800 | 929 | 787 | 929 | +19.26% | 285,800 | 64億4242万 | +21.6% | 31.78 | 2.58 |
07/12 | 771 | 784 | 747 | 779 | +1.04% | 35,400 | 54億220万 | +3.04% | 26.65 | 2.16 |
07/11 | 750 | 784 | 750 | 771 | +0.13% | 37,200 | 53億4673万 | +2.53% | 26.38 | 2.14 |
07/10 | 797 | 797 | 765 | 770 | -3.63% | 41,000 | 53億3979万 | +2.39% | 26.34 | 2.14 |
07/09 | 817 | 822 | 771 | 799 | -2.2% | 64,400 | 55億4090万 | +5.41% | 27.33 | 2.22 |
07/08 | 860 | 862 | 817 | 817 | -0.12% | 65,900 | 56億6573万 | +7.36% | 27.95 | 2.27 |
07/05 | 809 | 828 | 808 | 818 | +1.61% | 49,900 | 56億7266万 | +7.07% | 27.98 | 2.27 |
07/04 | 797 | 805 | 780 | 805 | +1.13% | 35,200 | 55億8251万 | +4.55% | 27.54 | 2.23 |
07/03 | 799 | 800 | 770 | 796 | +2.98% | 41,700 | 55億2010万 | +2.71% | 27.23 | 2.21 |
07/02 | 781 | 810 | 760 | 773 | +0.26% | 102,400 | 53億6060万 | -1.15% | 26.44 | 2.15 |
07/01 | 729 | 771 | 712 | 771 | +9.67% | 76,900 | 53億4673万 | -2.28% | 26.38 | 2.14 |
06/28 | 680 | 717 | 680 | 703 | +3.69% | 55,100 | 48億7432万 | -11.57% | 24.7 | 2 |
06/27 | 673 | 690 | 620 | 678 | +2.73% | 59,000 | 47億98万 | -15.88% | 23.82 | 1.93 |
06/26 | 730 | 736 | 660 | 660 | -8.33% | 72,900 | 45億7617万 | -19.22% | 23.19 | 1.88 |
06/25 | 764 | 764 | 710 | 720 | -5.76% | 78,900 | 49億9219万 | -13.46% | 25.3 | 2.05 |
06/24 | 750 | 850 | 750 | 764 | +2.41% | 113,600 | 52億9727万 | -9.8% | 26.84 | 2.18 |
06/21 | 741 | 752 | 717 | 746 | -3.74% | 60,000 | 51億7157万 | -13.36% | 26.21 | 2.13 |
06/20 | 755 | 775 | 750 | 775 | +2.51% | 24,700 | 53億7261万 | -11.43% | 27.23 | 2.21 |
06/19 | 779 | 779 | 746 | 756 | +1.89% | 53,700 | 52億4089万 | -14.67% | 26.56 | 2.16 |
06/18 | 725 | 764 | 725 | 742 | +2.34% | 56,100 | 51億4384万 | -17.56% | 26.07 | 2.12 |
06/17 | 707 | 742 | 706 | 725 | 0% | 31,900 | 50億2599万 | -21.11% | 25.47 | 2.07 |
06/14 | 764 | 764 | 720 | 725 | 0% | 40,300 | 50億2599万 | -22.54% | 25.47 | 2.07 |
06/13 | 746 | 760 | 708 | 725 | -6.57% | 60,400 | 50億2599万 | -23.92% | 25.47 | 2.07 |
06/12 | 718 | 778 | 710 | 776 | +0.39% | 49,800 | 53億7954万 | -20.08% | 27.26 | 2.21 |
06/11 | 754 | 800 | 726 | 773 | +6.47% | 100,800 | 53億5874万 | -21.84% | 27.15 | 2.2 |
06/10 | 730 | 745 | 700 | 726 | +7.4% | 103,500 | 50億3292万 | -28.12% | 25.5 | 2.07 |
06/07 | 710 | 735 | 634 | 676 | -13.78% | 196,000 | 46億8630万 | -34.37% | 23.75 | 1.93 |
06/06 | 890 | 892 | 771 | 784 | -13.94% | 52,000 | 54億3500万 | -25.4% | 27.54 | 2.23 |
06/05 | 900 | 935 | 897 | 911 | +3.52% | 25,100 | 63億1541万 | -14.62% | 32 | 2.6 |
06/04 | 889 | 900 | 855 | 880 | -2.65% | 40,200 | 61億51万 | -18.06% | 30.91 | 2.51 |
06/03 | 920 | 931 | 900 | 904 | -4.64% | 27,200 | 62億6688万 | -16.61% | 31.76 | 2.58 |
05/31 | 958 | 970 | 932 | 948 | +0.85% | 23,200 | 65億7191万 | -13.19% | 33.3 | 2.7 |
05/30 | 955 | 980 | 939 | 940 | -3.29% | 31,700 | 65億1645万 | -14.47% | 33.02 | 2.68 |
05/29 | 975 | 975 | 942 | 972 | +3.51% | 34,300 | 67億3829万 | -12.2% | 34.15 | 2.77 |
05/28 | 908 | 960 | 901 | 939 | +0.11% | 35,300 | 65億952万 | -15.63% | 32.99 | 2.68 |
05/27 | 930 | 959 | 906 | 938 | -3.5% | 34,000 | 65億259万 | -16.4% | 32.95 | 2.67 |
05/24 | 925 | 985 | 920 | 972 | +3.4% | 83,900 | 67億3829万 | -13.98% | 34.15 | 2.77 |
05/23 | 1,043 | 1,088 | 940 | 940 | -10.13% | 87,200 | 65億1645万 | -17.03% | 33.02 | 2.68 |
05/22 | 1,090 | 1,090 | 1,020 | 1,046 | -4.04% | 50,500 | 72億5129万 | -8% | 36.75 | 2.98 |
05/21 | 1,115 | 1,127 | 1,065 | 1,090 | -2.42% | 37,200 | 75億5631万 | -3.96% | 38.29 | 3.11 |
05/20 | 1,150 | 1,150 | 1,112 | 1,117 | +2.48% | 49,600 | 77億4349万 | -1.33% | 39.24 | 3.18 |
05/17 | 1,050 | 1,120 | 1,043 | 1,090 | +3.12% | 59,600 | 75億5631万 | -3.28% | 38.29 | 3.11 |
05/16 | 1,081 | 1,190 | 1,006 | 1,057 | -5.03% | 155,000 | 73億2754万 | -5.79% | 37.13 | 3.01 |
05/15 | 1,230 | 1,230 | 1,100 | 1,113 | -6.94% | 142,800 | 77億1576万 | -0.63% | 39.1 | 3.17 |
05/14 | 1,169 | 1,215 | 1,150 | 1,196 | +4% | 122,100 | 82億9115万 | +7.26% | 42.01 | 3.41 |
05/13 | 1,156 | 1,177 | 1,136 | 1,150 | -0.52% | 71,200 | 79億7226万 | +3.6% | 40.4 | 3.28 |
05/10 | 1,170 | 1,190 | 1,100 | 1,156 | -1.45% | 116,200 | 80億1385万 | +4.33% | 40.61 | 3.3 |
05/09 | 1,235 | 1,235 | 1,130 | 1,173 | -5.1% | 159,200 | 81億3170万 | +6.44% | 41.21 | 3.34 |