PER
2012/09/11~2013/02/08
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 | 4/1, 株式分割 1→100 |
2013 |
02/08 | 521 | 523 | 513 | 513 | -0.77% | 20,100 | 72億5022万 | +2.6% | 16.32 | 2.1 |
02/07 | 519 | 522 | 509 | 517 | -0.58% | 39,300 | 73億676万 | +3.61% | 16.45 | 2.12 |
02/06 | 535 | 542 | 520 | 520 | -1.89% | 102,800 | 73億4916万 | +4.42% | 16.54 | 2.13 |
02/05 | 537 | 537 | 520 | 530 | 0% | 45,400 | 74億9049万 | +6.85% | 16.86 | 2.17 |
02/04 | 543 | 545 | 514 | 530 | -0.93% | 64,400 | 74億9049万 | +7.51% | 16.86 | 2.17 |
02/01 | 533 | 549 | 532 | 535 | -1.47% | 34,100 | 75億6115万 | +8.96% | 17.02 | 2.19 |
01/31 | 501 | 574 | 501 | 543 | +6.47% | 249,400 | 76億7421万 | +11.04% | 17.27 | 2.23 |
01/30 | 503 | 510 | 498 | 510 | +1.19% | 34,400 | 72億783万 | +4.72% | 16.22 | 2.09 |
01/29 | 505 | 512 | 498 | 504 | -1.56% | 41,500 | 71億2303万 | +3.49% | 16.03 | 2.07 |
01/28 | 496 | 512 | 490 | 512 | +6.22% | 76,800 | 72億3609万 | +5.35% | 16.29 | 2.1 |
01/25 | 484 | 500 | 482 | 482 | +1.37% | 72,400 | 68億1210万 | -0.62% | 15.33 | 1.98 |
01/24 | 481 | 484 | 470 | 476 | -0.31% | 29,000 | 67億2024万 | -1.96% | 15.13 | 1.95 |
01/23 | 470 | 483 | 469 | 477 | +1.49% | 32,200 | 67億4144万 | -1.85% | 15.17 | 1.95 |
01/22 | 472 | 478 | 469 | 470 | -0.42% | 19,800 | 66億4251万 | -3.49% | 14.95 | 1.93 |
01/21 | 476 | 484 | 472 | 472 | -0.84% | 47,300 | 66億7077万 | -3.28% | 15.02 | 1.93 |
01/18 | 480 | 489 | 472 | 476 | -0.21% | 51,700 | 67億2730万 | -2.66% | 15.14 | 1.95 |
01/17 | 488 | 497 | 476 | 477 | -2.65% | 26,400 | 67億4144万 | -2.85% | 15.17 | 1.95 |
01/16 | 509 | 515 | 490 | 490 | -4.3% | 48,900 | 69億2517万 | -0.41% | 15.59 | 2.01 |
01/15 | 507 | 518 | 503 | 512 | +1.19% | 44,000 | 72億3609万 | +4.07% | 16.29 | 2.1 |
01/11 | 500 | 507 | 490 | 506 | -0.39% | 29,200 | 71億5129万 | +3.27% | 16.1 | 2.07 |
01/10 | 520 | 525 | 503 | 508 | -0.78% | 71,200 | 71億7956万 | +4.1% | 16.16 | 2.08 |
01/09 | 495 | 512 | 492 | 512 | +4.92% | 62,600 | 72億3609万 | +5.57% | 16.29 | 2.1 |
01/08 | 476 | 495 | 476 | 488 | +2.74% | 41,800 | 68億9690万 | +1.24% | 15.52 | 2 |
01/07 | 471 | 476 | 470 | 475 | -0.21% | 33,600 | 67億1317万 | -1.04% | 15.11 | 1.95 |
01/04 | 479 | 481 | 471 | 476 | 0% | 17,800 | 67億2730万 | -0.42% | 15.14 | 1.95 |
2012 |
12/28 | 480 | 490 | 469 | 476 | -1.14% | 25,900 | - | 0% | - | - |
12/27 | 472 | 482 | 472 | 482 | +0.63% | 12,900 | - | +1.8% | - | - |
12/26 | 470 | 480 | 466 | 479 | +2.46% | 10,700 | - | +1.81% | - | - |
12/25 | 472 | 478 | 467 | 467 | -0.95% | 19,900 | - | -0.21% | - | - |
12/21 | 474 | 484 | 472 | 472 | -2.78% | 26,700 | - | +1.4% | - | - |
12/20 | 490 | 496 | 479 | 485 | -1.42% | 25,000 | - | +4.98% | - | - |
12/19 | 503 | 503 | 489 | 492 | -2.38% | 59,100 | - | +7.19% | - | - |
12/18 | 485 | 505 | 484 | 504 | +4.46% | 46,800 | - | +10.53% | - | - |
12/17 | 478 | 495 | 478 | 483 | +0.52% | 27,900 | - | +6.75% | - | - |
12/14 | 478 | 483 | 478 | 480 | -0.93% | 26,900 | - | +6.67% | - | - |
12/13 | 493 | 498 | 485 | 485 | -3% | 31,500 | - | +8.15% | - | - |
12/12 | 500 | 500 | 491 | 500 | -0.7% | 16,700 | - | +12% | - | - |
12/11 | 507 | 507 | 498 | 503 | -0.4% | 30,900 | - | +13.8% | - | - |
12/10 | 500 | 505 | 486 | 505 | +0.4% | 31,200 | - | +15.03% | - | - |
12/07 | 510 | 511 | 494 | 503 | -1.76% | 44,700 | - | +15.63% | - | - |
12/06 | 512 | 512 | 482 | 512 | +0.39% | 85,900 | - | +18.79% | - | - |
12/05 | 487 | 520 | 486 | 510 | +6.03% | 164,600 | - | +19.44% | - | - |
12/04 | 478 | 485 | 471 | 481 | +0.73% | 50,000 | - | +14.25% | - | - |
12/03 | 455 | 485 | 452 | 478 | +6.11% | 81,000 | - | +14.51% | - | - |
11/30 | 444 | 479 | 439 | 450 | +2.97% | 164,300 | - | +8.96% | - | - |
11/29 | 435 | 446 | 430 | 437 | +0.92% | 53,400 | - | +6.33% | - | - |
11/28 | 426 | 434 | 426 | 433 | +0.93% | 34,500 | - | +6.13% | - | - |
11/27 | 420 | 432 | 420 | 429 | +1.54% | 22,200 | - | +5.67% | - | - |
11/26 | 438 | 438 | 423 | 423 | -1.4% | 39,200 | - | +4.58% | - | - |
11/22 | 419 | 432 | 415 | 429 | +3% | 63,900 | - | +6.33% | - | - |
11/21 | 414 | 417 | 403 | 416 | +1.96% | 6,800 | - | +3.74% | - | - |
11/20 | 419 | 419 | 408 | 408 | -1.21% | 6,300 | - | +2% | - | - |
11/19 | 408 | 413 | 399 | 413 | +2.23% | 29,800 | - | +3.77% | - | - |
11/16 | 398 | 405 | 398 | 404 | +0.5% | 35,700 | - | +2.02% | - | - |
11/15 | 400 | 408 | 385 | 402 | +1.64% | 25,100 | - | +1.77% | - | - |
11/14 | 402 | 413 | 390 | 396 | -3.65% | 29,700 | - | +0.64% | - | - |
11/13 | 414 | 416 | 406 | 411 | -2.49% | 10,000 | - | +4.72% | - | - |
11/12 | 426 | 426 | 414 | 421 | -1.86% | 13,500 | - | +7.95% | - | - |
11/09 | 425 | 429 | 416 | 429 | +0.59% | 24,200 | - | +10.85% | - | - |
11/08 | 419 | 432 | 414 | 427 | +0.35% | 37,000 | - | +11.07% | - | - |
11/07 | 424 | 433 | 411 | 425 | +1.19% | 45,600 | - | +11.55% | - | - |
11/06 | 416 | 430 | 411 | 420 | +1.08% | 68,100 | - | +11.11% | - | - |
11/05 | 406 | 416 | 406 | 416 | +2.34% | 36,000 | - | +10.8% | - | - |
11/02 | 396 | 407 | 396 | 406 | +2.4% | 41,900 | - | +9.14% | - | - |
11/01 | 409 | 409 | 393 | 397 | -3.06% | 31,200 | - | +7.16% | - | - |
10/31 | 393 | 420 | 391 | 409 | +9.95% | 115,200 | - | +10.84% | - | - |
10/30 | 375 | 380 | 372 | 372 | -2.62% | 10,200 | - | +1.64% | - | - |
10/29 | 385 | 385 | 378 | 382 | +0.53% | 5,800 | - | +4.66% | - | - |
10/26 | 382 | 382 | 380 | 380 | -0.52% | 6,800 | - | +4.4% | - | - |
10/25 | 380 | 384 | 375 | 382 | 0% | 24,800 | - | +5.52% | - | - |
10/24 | 379 | 383 | 375 | 382 | +0.53% | 14,400 | - | +5.82% | - | - |
10/23 | 380 | 384 | 379 | 380 | 0% | 16,700 | - | +5.56% | - | - |
10/22 | 385 | 386 | 380 | 380 | -2.06% | 6,700 | - | +6.15% | - | - |
10/19 | 385 | 395 | 384 | 388 | +1.31% | 25,700 | - | +8.68% | - | - |
10/18 | 379 | 384 | 377 | 383 | +1.59% | 18,400 | - | +7.58% | - | - |
10/17 | 374 | 378 | 374 | 377 | +1.07% | 10,000 | - | +6.5% | - | - |
10/16 | 374 | 374 | 363 | 373 | +0.54% | 14,900 | - | +5.67% | - | - |
10/15 | 367 | 374 | 360 | 371 | +3.06% | 16,300 | - | +5.4% | - | - |
10/12 | 369 | 369 | 356 | 360 | -0.55% | 14,400 | - | +2.56% | - | - |
10/11 | 361 | 368 | 361 | 362 | -1.63% | 19,500 | - | +3.13% | - | - |
10/10 | 361 | 369 | 361 | 368 | +1.94% | 29,500 | - | +5.14% | - | - |
10/09 | 374 | 385 | 361 | 361 | +1.4% | 36,700 | - | +3.44% | - | - |
10/05 | 348 | 356 | 348 | 356 | +1.71% | 10,500 | - | +2.01% | - | - |
10/04 | 346 | 351 | 343 | 350 | +1.16% | 8,100 | - | +0.29% | - | - |
10/03 | 346 | 347 | 345 | 346 | 0% | 10,000 | - | -0.86% | - | - |
10/02 | 347 | 348 | 346 | 346 | -1.14% | 7,300 | - | -0.86% | - | - |
10/01 | 350 | 352 | 347 | 350 | 0% | 25,600 | - | +0.29% | - | - |
09/28 | 355 | 355 | 350 | 350 | -1.55% | 6,700 | - | 0% | - | - |
09/27 | 351 | 356 | 349 | 356 | +1.28% | 10,100 | - | +1.57% | - | - |
09/26 | 350 | 353 | 350 | 351 | -0.57% | 6,700 | - | +0.29% | - | - |
09/25 | 350 | 354 | 345 | 353 | +2.47% | 25,100 | - | +0.57% | - | - |
09/24 | 347 | 348 | 341 | 345 | +0.58% | 8,900 | - | -1.85% | - | - |
09/21 | 346 | 346 | 343 | 343 | -0.58% | 4,300 | - | -2.7% | - | - |
09/20 | 346 | 351 | 345 | 345 | -1.71% | 2,500 | - | -2.13% | - | - |
09/19 | 346 | 351 | 341 | 351 | +0.14% | 13,300 | - | -0.43% | - | - |
09/18 | 352 | 353 | 345 | 350 | +0.14% | 15,600 | - | -0.57% | - | - |
09/14 | 359 | 359 | 349 | 350 | -1.55% | 9,800 | - | -0.71% | - | - |
09/13 | 344 | 355 | 344 | 355 | +3.5% | 9,100 | - | +1.14% | - | - |
09/12 | 348 | 351 | 342 | 343 | +0.15% | 7,000 | - | -2.28% | - | - |
09/11 | 345 | 347 | 342 | 343 | -1.01% | 1,800 | - | -2.42% | - | - |