PER
2013/02/04～2013/06/28
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 |
| 06/28 | 360 | 367 | 360 | 367 | +2.23% | 1,500 | 20億4614万 | -3.42% | 7.08 | 0.83 |
| 06/27 | 365 | 366 | 359 | 359 | -1.64% | 1,000 | 20億153万 | -5.53% | 6.93 | 0.81 |
| 06/26 | 371 | 377 | 365 | 365 | -2.93% | 8,700 | 20億3499万 | -4.45% | 7.04 | 0.82 |
| 06/25 | 378 | 378 | 371 | 376 | -1.31% | 19,100 | 20億9632万 | -2.08% | 7.25 | 0.85 |
| 06/24 | 390 | 390 | 380 | 381 | -2.06% | 10,800 | 21億2419万 | -1.3% | 7.35 | 0.86 |
| 06/21 | 384 | 389 | 382 | 389 | +1.3% | 5,400 | 21億6879万 | +0.26% | 7.5 | 0.88 |
| 06/20 | 387 | 388 | 382 | 384 | -0.26% | 4,000 | 21億4092万 | -1.29% | 7.41 | 0.86 |
| 06/19 | 394 | 395 | 385 | 385 | -1.79% | 5,800 | 21億4649万 | -1.28% | 7.43 | 0.87 |
| 06/18 | 386 | 392 | 386 | 392 | +2.62% | 4,200 | 21億8552万 | 0% | 7.56 | 0.88 |
| 06/17 | 380 | 383 | 380 | 382 | +1.06% | 4,000 | 21億2977万 | -3.05% | 7.37 | 0.86 |
| 06/14 | 377 | 381 | 377 | 378 | +0.27% | 1,800 | 21億747万 | -4.79% | 7.29 | 0.85 |
| 06/13 | 377 | 377 | 367 | 377 | +1.07% | 1,100 | 21億189万 | -5.51% | 7.27 | 0.85 |
| 06/12 | 363 | 373 | 363 | 373 | 0% | 2,300 | 20億7959万 | -7.21% | 7.2 | 0.84 |
| 06/11 | 366 | 380 | 366 | 373 | +0.54% | 1,200 | 20億7959万 | -7.9% | 7.2 | 0.84 |
| 06/10 | 370 | 374 | 367 | 371 | +6% | 2,400 | 20億6844万 | -8.85% | 7.16 | 0.84 |
| 06/07 | 370 | 370 | 337 | 350 | -5.41% | 13,500 | 19億5136万 | -14.63% | 6.75 | 0.79 |
| 06/06 | 375 | 381 | 368 | 370 | -3.14% | 4,100 | 20億6286万 | -10.19% | 7.14 | 0.83 |
| 06/05 | 390 | 392 | 382 | 382 | -1.29% | 2,700 | 21億2977万 | -7.73% | 7.37 | 0.86 |
| 06/04 | 382 | 389 | 380 | 387 | +0.26% | 8,000 | 21億5764万 | -7.19% | 7.47 | 0.87 |
| 06/03 | 399 | 399 | 385 | 386 | -3.5% | 8,600 | 21億5207万 | -7.88% | 7.45 | 0.87 |
| 05/31 | 400 | 401 | 390 | 400 | +3.63% | 7,400 | 22億3012万 | -4.99% | 7.72 | 0.9 |
| 05/30 | 397 | 397 | 386 | 386 | -3.5% | 6,800 | 21億5207万 | -8.75% | 7.45 | 0.87 |
| 05/29 | 400 | 402 | 392 | 400 | +1.78% | 8,900 | 22億3012万 | -6.1% | 7.72 | 0.9 |
| 05/28 | 390 | 393 | 381 | 393 | +0.51% | 1,300 | 21億9110万 | -7.96% | 7.58 | 0.88 |
| 05/27 | 386 | 393 | 378 | 391 | +2.62% | 14,000 | 21億7995万 | -8.86% | 7.54 | 0.88 |
| 05/24 | 399 | 401 | 380 | 381 | -4.75% | 16,000 | 21億2419万 | -11.4% | 7.35 | 0.86 |
| 05/23 | 420 | 420 | 399 | 400 | -4.53% | 14,300 | 22億3012万 | -7.19% | 7.72 | 0.9 |
| 05/22 | 416 | 425 | 413 | 419 | +1.21% | 12,400 | 23億3605万 | -3.01% | 8.08 | 0.94 |
| 05/21 | 425 | 425 | 413 | 414 | -3.04% | 20,100 | 23億818万 | -3.94% | 7.99 | 0.93 |
| 05/20 | 413 | 427 | 413 | 427 | +2.4% | 12,600 | 23億8066万 | -0.7% | 8.24 | 0.96 |
| 05/17 | 417 | 417 | 394 | 417 | -1.88% | 14,000 | 23億2490万 | -2.8% | 8.04 | 0.94 |
| 05/16 | 424 | 435 | 398 | 425 | +0.71% | 12,400 | 23億6951万 | -0.7% | 8.2 | 0.96 |
| 05/15 | 436 | 441 | 422 | 422 | -4.52% | 7,800 | 23億5278万 | -1.17% | 8.14 | 0.95 |
| 05/14 | 445 | 445 | 432 | 442 | -1.78% | 7,700 | 24億6429万 | +3.76% | 8.53 | 0.99 |
| 05/13 | 452 | 452 | 440 | 450 | +3.21% | 4,800 | 25億889万 | +6.13% | 8.68 | 1.01 |
| 05/10 | 455 | 459 | 436 | 436 | -3.96% | 17,400 | 24億3083万 | +3.32% | 8.41 | 0.98 |
| 05/09 | 445 | 454 | 441 | 454 | +2.02% | 7,600 | 25億3119万 | +8.35% | 8.76 | 1.02 |
| 05/08 | 442 | 465 | 440 | 445 | +1.6% | 25,800 | 24億8101万 | +6.97% | 8.58 | 1 |
| 05/07 | 437 | 440 | 429 | 438 | +3.06% | 9,500 | 24億4199万 | +6.05% | 8.45 | 0.99 |
| 05/02 | 421 | 433 | 421 | 425 | +1.92% | 9,400 | 23億6951万 | +3.16% | 8.2 | 0.96 |
| 05/01 | 420 | 421 | 413 | 417 | -1.88% | 8,500 | 23億2490万 | +1.46% | 8.04 | 0.94 |
| 04/30 | 430 | 432 | 420 | 425 | -2.97% | 21,300 | 23億6951万 | +3.91% | 8.2 | 0.96 |
| 04/26 | 448 | 449 | 436 | 438 | -1.57% | 8,100 | 24億4199万 | +7.35% | 8.45 | 0.99 |
| 04/25 | 445 | 445 | 435 | 445 | 0% | 3,500 | 24億8101万 | +9.88% | 8.58 | 1 |
| 04/24 | 445 | 446 | 443 | 445 | +0.45% | 1,600 | 24億8101万 | +10.7% | 8.58 | 1 |
| 04/23 | 450 | 450 | 443 | 443 | -1.56% | 5,500 | 24億6986万 | +11.03% | 8.55 | 1 |
| 04/22 | 455 | 455 | 446 | 450 | +1.35% | 13,700 | 25億889万 | +13.92% | 8.68 | 1.01 |
| 04/19 | 435 | 449 | 435 | 444 | +2.54% | 11,300 | 24億7544万 | +13.55% | 8.56 | 1 |
| 04/18 | 422 | 442 | 422 | 433 | +3.59% | 20,700 | 24億1411万 | +11.89% | 8.35 | 0.97 |
| 04/17 | 411 | 422 | 409 | 418 | +1.7% | 9,100 | 23億3048万 | +8.85% | 8.06 | 0.94 |
| 04/16 | 405 | 411 | 399 | 411 | +0.74% | 5,700 | 22億9145万 | +7.87% | 7.93 | 0.93 |
| 04/15 | 404 | 408 | 403 | 408 | +1.49% | 4,200 | 22億7473万 | +7.65% | 7.87 | 0.92 |
| 04/12 | 392 | 402 | 392 | 402 | +1.01% | 5,700 | 22億4127万 | +6.63% | 7.75 | 0.9 |
| 04/11 | 396 | 399 | 395 | 398 | +0.76% | 3,000 | 22億1897万 | +6.42% | 7.68 | 0.9 |
| 04/10 | 399 | 399 | 395 | 395 | -1.25% | 3,100 | 22億225万 | +6.18% | 7.62 | 0.89 |
| 04/09 | 400 | 403 | 394 | 400 | +1.52% | 26,400 | 22億3012万 | +8.11% | 7.72 | 0.9 |
| 04/08 | 390 | 400 | 388 | 394 | +2.87% | 16,000 | 21億9667万 | +7.36% | 7.6 | 0.89 |
| 04/05 | 400 | 400 | 375 | 383 | -4.25% | 18,300 | 21億3534万 | +4.93% | 7.39 | 0.86 |
| 04/04 | 399 | 400 | 396 | 400 | 0% | 1,800 | 22億3012万 | +9.89% | 7.72 | 0.9 |
| 04/03 | 380 | 412 | 380 | 400 | +7.82% | 19,000 | 22億3012万 | +10.8% | 7.72 | 0.9 |
| 04/02 | 369 | 371 | 361 | 371 | +0.82% | 10,100 | 20億6844万 | +3.34% | 7.16 | 0.84 |
| 04/01 | 387 | 390 | 368 | 368 | -4.66% | 11,300 | 20億5171万 | +2.51% | 7.1 | 0.83 |
| 03/29 | 394 | 394 | 385 | 386 | -1.53% | 7,100 | 21億5207万 | +7.82% | 7.45 | 0.87 |
| 03/28 | 395 | 395 | 387 | 392 | -2% | 7,400 | 21億8552万 | +10.11% | 7.56 | 0.88 |
| 03/27 | 390 | 400 | 384 | 400 | +4.71% | 8,800 | 22億3012万 | +13.31% | 7.72 | 0.9 |
| 03/26 | 391 | 391 | 382 | 382 | 0% | 12,200 | 21億2977万 | +9.14% | 7.37 | 0.86 |
| 03/25 | 372 | 382 | 372 | 382 | +3.8% | 5,600 | 21億2977万 | +9.77% | 7.37 | 0.86 |
| 03/22 | 379 | 379 | 367 | 368 | -1.87% | 5,000 | 20億5171万 | +6.67% | 7.1 | 0.83 |
| 03/21 | 369 | 378 | 369 | 375 | +2.46% | 10,300 | 20億9074万 | +9.01% | 7.23 | 0.84 |
| 03/19 | 360 | 366 | 356 | 366 | +2.81% | 7,300 | 20億4056万 | +7.02% | 7.06 | 0.82 |
| 03/18 | 355 | 364 | 351 | 356 | +2.3% | 15,100 | 19億8481万 | +4.4% | 6.87 | 0.8 |
| 03/15 | 351 | 351 | 345 | 348 | -0.57% | 7,500 | 19億4021万 | +2.35% | 6.71 | 0.78 |
| 03/14 | 350 | 350 | 350 | 350 | +0.86% | 100 | 19億5136万 | +2.94% | 6.75 | 0.79 |
| 03/13 | 352 | 357 | 347 | 347 | -1.42% | 3,800 | 19億3463万 | +2.06% | 6.69 | 0.78 |
| 03/12 | 357 | 359 | 352 | 352 | -1.68% | 2,700 | 19億6251万 | +3.53% | 6.79 | 0.79 |
| 03/11 | 346 | 358 | 346 | 358 | +4.37% | 9,400 | 19億9596万 | +5.29% | 6.91 | 0.81 |
| 03/08 | 341 | 343 | 340 | 343 | +0.59% | 4,900 | 19億1233万 | +0.88% | 6.62 | 0.77 |
| 03/07 | 339 | 344 | 339 | 341 | +0.89% | 2,100 | 19億118万 | +0.29% | 6.58 | 0.77 |
| 03/06 | 338 | 346 | 334 | 338 | -0.29% | 14,500 | 18億8445万 | -0.88% | 6.52 | 0.76 |
| 03/05 | 340 | 350 | 338 | 339 | -0.29% | 6,100 | 18億9003万 | -0.59% | 6.54 | 0.76 |
| 03/04 | 342 | 342 | 336 | 340 | -1.73% | 6,700 | 18億9560万 | -0.58% | 6.56 | 0.77 |
| 03/01 | 343 | 346 | 340 | 346 | +0.58% | 5,200 | 19億2906万 | +1.17% | 6.67 | 0.78 |
| 02/28 | 341 | 344 | 339 | 344 | +0.29% | 3,200 | 19億1791万 | +0.29% | 6.64 | 0.77 |
| 02/27 | 349 | 349 | 335 | 343 | -2.56% | 7,300 | 19億1233万 | 0% | 6.62 | 0.77 |
| 02/26 | 354 | 354 | 352 | 352 | -0.56% | 3,400 | 19億6251万 | +2.62% | 6.79 | 0.79 |
| 02/25 | 349 | 354 | 339 | 354 | +2.31% | 18,400 | 19億7366万 | +3.21% | 6.83 | 0.8 |
| 02/22 | 327 | 348 | 327 | 346 | +5.81% | 7,700 | 19億2906万 | +1.17% | 6.67 | 0.78 |
| 02/21 | 325 | 327 | 323 | 327 | +0.31% | 3,700 | 18億2312万 | -4.11% | 6.31 | 0.74 |
| 02/20 | 330 | 332 | 326 | 326 | -0.61% | 2,100 | 18億1755万 | -4.4% | 6.29 | 0.73 |
| 02/19 | 327 | 328 | 325 | 328 | +0.31% | 800 | 18億2870万 | -3.81% | 6.33 | 0.74 |
| 02/18 | 320 | 327 | 320 | 327 | +1.87% | 2,700 | 18億2312万 | -4.11% | 6.31 | 0.74 |
| 02/15 | 326 | 326 | 321 | 321 | -1.23% | 2,000 | 17億8967万 | -5.87% | 6.19 | 0.72 |
| 02/14 | 326 | 333 | 325 | 325 | -3.27% | 5,300 | 18億1197万 | -4.69% | 6.27 | 0.73 |
| 02/13 | 335 | 336 | 315 | 336 | -0.59% | 6,200 | 18億7330万 | -1.47% | 6.48 | 0.76 |
| 02/12 | 338 | 343 | 337 | 338 | +0.3% | 2,600 | 18億8445万 | -0.88% | 6.52 | 0.76 |
| 02/08 | 341 | 342 | 337 | 337 | -1.17% | 7,000 | 18億7888万 | -0.88% | 6.5 | 0.76 |
| 02/07 | 342 | 348 | 340 | 341 | -2.85% | 11,300 | 19億118万 | +0.89% | 6.58 | 0.77 |
| 02/06 | 350 | 351 | 342 | 351 | -0.57% | 12,200 | 19億5693万 | +4.15% | 6.77 | 0.79 |
| 02/05 | 354 | 354 | 352 | 353 | +0.28% | 1,300 | 19億6808万 | +5.37% | 6.81 | 0.79 |
| 02/04 | 354 | 380 | 334 | 352 | -0.85% | 20,100 | 19億6251万 | +5.71% | 6.79 | 0.79 |
