PER
2013/07/29~2013/12/19
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 |
12/19 | 1,005 | 1,008 | 1,005 | 1,008 | +0.8% | 700 | 62億8992万 | +0.2% | 13.09 | 1.53 |
12/18 | 1,003 | 1,003 | 1,000 | 1,000 | -0.3% | 2,200 | 62億4000万 | -0.7% | 12.98 | 1.52 |
12/17 | 1,008 | 1,008 | 1,003 | 1,003 | -0.4% | 1,300 | 62億5872万 | -0.5% | 13.02 | 1.53 |
12/16 | 1,005 | 1,010 | 1,005 | 1,007 | -0.1% | 2,700 | 62億8368万 | -0.2% | 13.07 | 1.53 |
12/13 | 1,006 | 1,009 | 1,006 | 1,008 | +0.1% | 3,100 | 62億8992万 | -0.1% | 13.09 | 1.53 |
12/12 | 1,020 | 1,025 | 1,006 | 1,007 | -0.49% | 3,700 | 62億8368万 | -0.3% | 13.07 | 1.53 |
12/11 | 1,018 | 1,020 | 1,008 | 1,012 | +0.2% | 4,600 | 63億1488万 | +0.1% | 13.14 | 1.54 |
12/10 | 1,010 | 1,021 | 1,009 | 1,010 | -0.3% | 5,200 | 63億240万 | -0.2% | 13.11 | 1.54 |
12/09 | 1,010 | 1,018 | 1,009 | 1,013 | +0.4% | 3,300 | 63億2112万 | -0.1% | 13.15 | 1.54 |
12/06 | 1,040 | 1,040 | 1,002 | 1,009 | -0.1% | 11,500 | 62億9616万 | -0.59% | 13.1 | 1.54 |
12/05 | 1,025 | 1,027 | 1,002 | 1,010 | +1% | 8,000 | 63億240万 | -0.59% | 13.11 | 1.54 |
12/04 | 1,003 | 1,003 | 999 | 1,000 | -0.3% | 2,400 | 62億4000万 | -1.67% | 12.98 | 1.52 |
12/03 | 1,007 | 1,007 | 999 | 1,003 | 0% | 2,800 | 62億5872万 | -1.57% | 13.02 | 1.53 |
12/02 | 1,001 | 1,005 | 999 | 1,003 | +0.1% | 3,500 | 62億5872万 | -1.76% | 13.02 | 1.53 |
11/29 | 1,009 | 1,009 | 1,000 | 1,002 | -0.2% | 2,500 | 62億5248万 | -1.96% | 13.01 | 1.53 |
11/28 | 1,019 | 1,019 | 1,000 | 1,004 | +0.3% | 4,100 | 62億6496万 | -1.86% | 13.04 | 1.53 |
11/27 | 1,006 | 1,006 | 1,001 | 1,001 | -0.4% | 1,700 | 62億4624万 | -2.34% | 13 | 1.52 |
11/26 | 1,006 | 1,006 | 1,005 | 1,005 | 0% | 800 | 62億7120万 | -2.05% | 13.05 | 1.53 |
11/25 | 1,023 | 1,023 | 1,003 | 1,005 | 0% | 2,300 | 62億7120万 | -2.14% | 13.05 | 1.53 |
11/22 | 1,005 | 1,007 | 1,004 | 1,005 | 0% | 1,300 | 62億7120万 | -2.33% | 13.05 | 1.53 |
11/21 | 1,005 | 1,005 | 1,003 | 1,005 | 0% | 1,200 | 62億7120万 | -2.43% | 13.05 | 1.53 |
11/20 | 1,019 | 1,019 | 1,003 | 1,005 | +0.4% | 900 | 62億7120万 | -2.52% | 13.05 | 1.53 |
11/19 | 1,000 | 1,001 | 999 | 1,001 | 0% | 600 | 62億4624万 | -3% | 13 | 1.52 |
11/18 | 1,002 | 1,004 | 1,001 | 1,001 | -0.99% | 3,200 | 62億4624万 | -3.38% | 13 | 1.52 |
11/15 | 1,033 | 1,033 | 984 | 1,011 | -2.22% | 5,900 | 63億864万 | -2.6% | 13.13 | 1.54 |
11/14 | 1,042 | 1,050 | 1,026 | 1,034 | +0.78% | 3,500 | 64億5216万 | -0.58% | 13.42 | 1.57 |
11/13 | 1,050 | 1,050 | 1,025 | 1,026 | 0% | 2,400 | 64億224万 | -1.25% | 13.32 | 1.56 |
11/12 | 1,029 | 1,029 | 1,026 | 1,026 | -0.39% | 1,400 | 64億224万 | -1.25% | 13.32 | 1.56 |
11/11 | 1,034 | 1,039 | 1,030 | 1,030 | 0% | 800 | 64億2720万 | -0.96% | 13.37 | 1.57 |
11/08 | 1,034 | 1,034 | 1,030 | 1,030 | -0.48% | 800 | 64億2720万 | -1.06% | 13.37 | 1.57 |
11/07 | 1,040 | 1,040 | 1,035 | 1,035 | -0.1% | 700 | 64億5840万 | -0.67% | 13.44 | 1.58 |
11/06 | 1,050 | 1,050 | 1,035 | 1,036 | -0.86% | 500 | 64億6464万 | -0.58% | 13.45 | 1.58 |
11/05 | 1,046 | 1,046 | 1,035 | 1,045 | +0.48% | 1,300 | 65億2080万 | +0.19% | 13.57 | 1.59 |
11/01 | 1,037 | 1,047 | 1,037 | 1,040 | +0.19% | 300 | 64億8960万 | -0.38% | 13.5 | 1.58 |
10/31 | 1,041 | 1,045 | 1,038 | 1,038 | -0.67% | 1,600 | 64億7712万 | -0.67% | 13.48 | 1.58 |
10/30 | 1,045 | 1,045 | 1,042 | 1,045 | -0.29% | 400 | 65億2080万 | -0.67% | 13.57 | 1.59 |
10/29 | 1,048 | 1,048 | 1,048 | 1,048 | +1.26% | 100 | 65億3952万 | -0.95% | 13.61 | 1.6 |
10/28 | 1,040 | 1,040 | 1,035 | 1,035 | -0.48% | 500 | 64億5840万 | -2.73% | 13.44 | 1.58 |
10/25 | 1,048 | 1,048 | 1,040 | 1,040 | +0.78% | 1,000 | 64億8960万 | -2.8% | 13.5 | 1.58 |
10/24 | 1,035 | 1,035 | 1,032 | 1,032 | -0.29% | 800 | 64億3968万 | -4.18% | 13.4 | 1.57 |
10/23 | 1,035 | 1,035 | 1,035 | 1,035 | -0.96% | 400 | 64億5840万 | -4.43% | 13.44 | 1.58 |
10/22 | 1,030 | 1,045 | 1,030 | 1,045 | +1.55% | 400 | 65億2080万 | -4.04% | 13.57 | 1.59 |
10/21 | 1,039 | 1,048 | 1,029 | 1,029 | -0.96% | 1,300 | 64億2096万 | -5.77% | 13.36 | 1.57 |
10/18 | 1,039 | 1,039 | 1,037 | 1,039 | +1.17% | 500 | 64億8336万 | -5.2% | 13.49 | 1.58 |
10/17 | 1,030 | 1,030 | 1,026 | 1,027 | -0.29% | 700 | 64億848万 | -6.47% | 13.33 | 1.56 |
10/16 | 1,049 | 1,049 | 1,020 | 1,030 | -1.81% | 3,100 | 64億2720万 | -6.45% | 13.37 | 1.57 |
10/15 | 1,055 | 1,055 | 1,046 | 1,049 | -3.32% | 2,900 | 65億4576万 | -4.98% | 13.62 | 1.6 |
10/11 | 1,069 | 1,085 | 1,061 | 1,085 | +2.26% | 4,100 | 67億7040万 | -1.81% | 14.09 | 1.65 |
10/10 | 1,049 | 1,061 | 1,049 | 1,061 | +1.14% | 2,500 | 66億2064万 | -3.89% | 13.78 | 1.62 |
10/09 | 1,022 | 1,050 | 1,021 | 1,049 | +2.64% | 3,600 | 65億4576万 | -5.07% | 13.62 | 1.6 |
10/08 | 1,030 | 1,030 | 1,022 | 1,022 | -0.78% | 2,100 | 63億7728万 | -7.59% | 13.27 | 1.56 |
10/07 | 1,042 | 1,042 | 1,030 | 1,030 | -1.15% | 4,800 | 64億2720万 | -7.04% | 13.37 | 1.57 |
10/04 | 1,057 | 1,057 | 1,042 | 1,042 | -1.14% | 2,400 | 65億208万 | -6.13% | 13.53 | 1.59 |
10/03 | 1,050 | 1,080 | 1,050 | 1,054 | +0.38% | 1,700 | 65億7696万 | -5.22% | 13.68 | 1.6 |
10/02 | 1,051 | 1,107 | 1,041 | 1,050 | 0% | 11,500 | 65億5200万 | -5.66% | 13.63 | 1.6 |
10/01 | 1,053 | 1,108 | 1,046 | 1,050 | -0.28% | 11,100 | 65億5200万 | -5.83% | 13.63 | 1.6 |
09/30 | 1,065 | 1,065 | 1,048 | 1,053 | -1.13% | 2,700 | 65億7072万 | -5.65% | 13.66 | 1.6 |
09/27 | 1,083 | 1,083 | 1,050 | 1,065 | -1.48% | 5,300 | 66億4560万 | -4.74% | 13.81 | 1.62 |
09/26 | 1,050 | 1,084 | 1,030 | 1,081 | -9.92% | 12,900 | 67億4544万 | -3.48% | 14.02 | 1.64 |
09/25 | 1,199 | 1,200 | 1,193 | 1,200 | +0.17% | 9,100 | 74億8800万 | +6.95% | 15.56 | 1.82 |
09/24 | 1,199 | 1,199 | 1,193 | 1,198 | +0.25% | 7,600 | 74億7552万 | +6.96% | 15.54 | 1.82 |
09/20 | 1,198 | 1,198 | 1,192 | 1,195 | +0.08% | 3,200 | 74億5680万 | +6.98% | 15.5 | 1.82 |
09/19 | 1,200 | 1,200 | 1,194 | 1,194 | -0.42% | 3,600 | 74億5056万 | +7.18% | 15.48 | 1.82 |
09/18 | 1,221 | 1,221 | 1,192 | 1,199 | +0.59% | 3,300 | 74億8176万 | +7.92% | 15.55 | 1.82 |
09/17 | 1,199 | 1,220 | 1,188 | 1,192 | +1.45% | 5,800 | 74億3808万 | +7.58% | 15.46 | 1.81 |
09/13 | 1,170 | 1,175 | 1,146 | 1,175 | +3.07% | 4,700 | 73億3200万 | +6.14% | 15.24 | 1.79 |
09/12 | 1,149 | 1,149 | 1,138 | 1,140 | +1.79% | 3,400 | 71億1360万 | +2.89% | 14.78 | 1.73 |
09/11 | 1,100 | 1,180 | 1,100 | 1,120 | +1.91% | 6,800 | 69億8880万 | +0.9% | 14.53 | 1.7 |
09/10 | 1,100 | 1,100 | 1,098 | 1,099 | +0.09% | 2,800 | 68億5776万 | -1.17% | 14.25 | 1.67 |
09/09 | 1,099 | 1,099 | 1,091 | 1,098 | +0.92% | 3,900 | 68億5152万 | -1.52% | 14.24 | 1.67 |
09/06 | 1,080 | 1,089 | 1,080 | 1,088 | +0.74% | 1,300 | 67億8912万 | -2.51% | 14.11 | 1.65 |
09/05 | 1,077 | 1,082 | 1,075 | 1,080 | +0.28% | 5,700 | 67億3920万 | -3.31% | 14.01 | 1.64 |
09/04 | 1,076 | 1,077 | 1,076 | 1,077 | 0% | 1,300 | 67億2048万 | -3.67% | 13.97 | 1.64 |
09/03 | 1,079 | 1,080 | 1,077 | 1,077 | +0.09% | 1,600 | 67億2048万 | -3.67% | 13.97 | 1.64 |
09/02 | 1,080 | 1,080 | 1,075 | 1,076 | -0.09% | 1,800 | 67億1424万 | -3.84% | 13.95 | 1.64 |
08/30 | 1,079 | 1,079 | 1,075 | 1,077 | -0.19% | 1,400 | 67億2048万 | -3.84% | 13.97 | 1.64 |
08/29 | 1,080 | 1,080 | 1,077 | 1,079 | -0.09% | 2,300 | 67億3296万 | -3.66% | 13.99 | 1.64 |
08/28 | 1,090 | 1,090 | 1,080 | 1,080 | -0.92% | 2,400 | 67億3920万 | -3.49% | 14.01 | 1.64 |
08/27 | 1,090 | 1,090 | 1,085 | 1,090 | 0% | 1,200 | 68億160万 | -2.33% | 14.14 | 1.66 |
08/26 | 1,100 | 1,100 | 1,080 | 1,090 | +0.28% | 2,000 | 68億160万 | -2.15% | 14.14 | 1.66 |
08/23 | 1,100 | 1,100 | 1,080 | 1,087 | -1.18% | 2,900 | 67億8288万 | -2.07% | 14.1 | 1.65 |
08/22 | 1,119 | 1,119 | 1,100 | 1,100 | -1.79% | 2,600 | 68億6400万 | -0.63% | 14.27 | 1.67 |
08/21 | 1,127 | 1,127 | 1,120 | 1,120 | -0.71% | 1,800 | 69億8880万 | +1.54% | 14.53 | 1.7 |
08/20 | 1,128 | 1,130 | 1,128 | 1,128 | -0.09% | 1,100 | 70億3872万 | +2.73% | 14.63 | 1.72 |
08/19 | 1,130 | 1,150 | 1,128 | 1,129 | +0.09% | 3,000 | 70億4496万 | +3.29% | 14.64 | 1.72 |
08/16 | 1,130 | 1,130 | 1,127 | 1,128 | +0.09% | 1,500 | 70億3872万 | +3.96% | 14.63 | 1.72 |
08/15 | 1,130 | 1,130 | 1,125 | 1,127 | -0.27% | 2,300 | 70億3248万 | +4.64% | 14.62 | 1.71 |
08/14 | 1,120 | 1,130 | 1,110 | 1,130 | +0.89% | 3,300 | 70億5120万 | +5.61% | 14.65 | 1.72 |
08/13 | 1,140 | 1,140 | 1,120 | 1,120 | -2.61% | 2,000 | 69億8880万 | +5.46% | 14.53 | 1.7 |
08/12 | 1,155 | 1,155 | 1,150 | 1,150 | -4.17% | 1,400 | 71億7600万 | +9.21% | 14.91 | 1.75 |
08/09 | 1,200 | 1,200 | 1,190 | 1,200 | 0% | 2,000 | 74億8800万 | +15.05% | 15.56 | 1.82 |
08/08 | 1,211 | 1,211 | 1,180 | 1,200 | +1.69% | 2,300 | 74億8800万 | +16.39% | 15.56 | 1.82 |
08/07 | 1,175 | 1,250 | 1,175 | 1,180 | +0.85% | 3,400 | 73億6320万 | +15.69% | 15.3 | 1.79 |
08/06 | 1,180 | 1,180 | 1,124 | 1,170 | +4.46% | 1,600 | 73億80万 | +16.07% | 15.17 | 1.78 |
08/05 | 1,120 | 1,124 | 1,120 | 1,120 | 0% | 1,400 | 69億8880万 | +12.22% | 14.53 | 1.7 |
08/02 | 1,110 | 1,120 | 1,100 | 1,120 | +2.94% | 1,500 | 69億8880万 | +13.36% | 14.53 | 1.7 |
08/01 | 1,120 | 1,120 | 1,088 | 1,088 | -0.27% | 1,200 | 67億8912万 | +11.13% | 14.11 | 1.65 |
07/31 | 1,100 | 1,100 | 1,082 | 1,091 | -0.82% | 3,100 | 68億784万 | +12.24% | 14.15 | 1.66 |
07/30 | 1,100 | 1,100 | 1,077 | 1,100 | +0.46% | 1,800 | 68億6400万 | +13.99% | 14.27 | 1.67 |
07/29 | 1,070 | 1,100 | 1,070 | 1,095 | +2.34% | 3,200 | 68億3280万 | +14.3% | 14.2 | 1.66 |