PER
2013/08/06~2013/12/30
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 |
---|
2020 | 1/1, 株式分割 1→2 |
2017 | 1/1, 株式分割 1→2 |
2015 | 1/1, 株式分割 1→2 |
2014 | 1/1, 株式分割 1→2 |
2013 |
12/30 | 226 | 238 | 223 | 234 | +4.52% | 1,193,600 | 557億3276万 | +22.01% | 87.72 | 16.99 |
12/27 | 210 | 231 | 200 | 224 | +9.06% | 1,256,000 | 533億2382万 | +19.22% | 83.93 | 16.26 |
12/26 | 199 | 209 | 198 | 206 | +5.89% | 550,400 | 488億9256万 | +10.48% | 76.96 | 14.91 |
12/25 | 184 | 197 | 184 | 194 | +4.19% | 1,091,200 | 461億7135万 | +5.47% | 72.67 | 14.08 |
12/24 | 183 | 189 | 183 | 186 | +2.02% | 958,400 | 443億1260万 | +1.78% | 69.75 | 13.51 |
12/20 | 184 | 187 | 182 | 183 | -2.96% | 694,400 | 434億3527万 | +0.86% | 68.37 | 13.24 |
12/19 | 190 | 199 | 187 | 188 | -0.82% | 792,000 | 447億5870万 | +4.51% | 70.45 | 13.65 |
12/18 | 191 | 196 | 188 | 190 | -0.65% | 764,800 | 451億3045万 | +6.57% | 71.04 | 13.76 |
12/17 | 188 | 194 | 186 | 191 | +1.66% | 657,600 | 454億2785万 | +8.49% | 71.5 | 13.85 |
12/16 | 195 | 198 | 184 | 188 | -2.59% | 396,800 | 446億8435万 | +8.56% | 70.33 | 13.62 |
12/13 | 199 | 199 | 191 | 193 | -2.99% | 612,800 | 458億7395万 | +12.76% | 72.21 | 13.99 |
12/12 | 190 | 200 | 185 | 199 | +1.6% | 784,000 | 472億8660万 | +17.6% | 74.43 | 14.42 |
12/11 | 209 | 211 | 194 | 196 | -6.29% | 2,459,200 | 465億4310万 | +17.85% | 73.26 | 14.19 |
12/10 | 194 | 209 | 194 | 209 | +6.71% | 2,278,400 | 496億6580万 | +27.29% | 78.17 | 15.14 |
12/09 | 184 | 199 | 183 | 196 | +6.57% | 864,000 | 465億4310万 | +21.51% | 73.26 | 14.19 |
12/06 | 185 | 186 | 180 | 184 | -0.78% | 849,600 | 436億7319万 | +15.45% | 68.74 | 13.32 |
12/05 | 194 | 197 | 183 | 185 | -1.33% | 900,800 | 440億1520万 | +17.83% | 69.28 | 13.42 |
12/04 | 186 | 189 | 182 | 188 | +0.2% | 968,000 | 446億1000万 | +20.97% | 70.22 | 13.6 |
12/03 | 189 | 193 | 186 | 187 | -7.59% | 1,964,800 | 445億2078万 | +22.3% | 70.08 | 13.57 |
12/02 | 215 | 216 | 191 | 203 | +9.83% | 2,201,600 | 481億7880万 | +34.11% | 75.83 | 14.69 |
11/29 | 197 | 200 | 179 | 184 | -6.05% | 2,259,200 | 438億6650万 | +23.74% | 69.05 | 13.37 |
11/28 | 188 | 201 | 181 | 196 | +7.09% | 1,801,600 | 466億9180万 | +33.5% | 73.49 | 14.24 |
11/27 | 158 | 189 | 158 | 183 | +16.35% | 3,672,000 | 435億9884万 | +26.38% | 68.62 | 13.29 |
11/26 | 148 | 158 | 148 | 158 | +4.91% | 1,078,400 | 374億7240万 | +10.14% | 58.98 | 11.43 |
11/25 | 152 | 154 | 149 | 150 | -2.75% | 742,400 | 357億1774万 | +4.98% | 56.22 | 10.89 |
11/22 | 155 | 156 | 153 | 154 | -0.6% | 360,000 | 367億2890万 | +8.71% | 57.81 | 11.2 |
11/21 | 157 | 157 | 152 | 155 | -1% | 905,600 | 361億6172万 | +10.15% | 56.91 | 11.02 |
11/20 | 162 | 162 | 156 | 157 | -3.09% | 976,000 | 365億2552万 | +11.26% | 57.48 | 11.13 |
11/19 | 159 | 162 | 158 | 162 | +2.57% | 1,241,600 | 376億8968万 | +15.63% | 59.31 | 11.49 |
11/18 | 149 | 158 | 148 | 158 | +3.91% | 1,635,200 | 367億4380万 | +13.53% | 57.83 | 11.2 |
11/15 | 134 | 152 | 134 | 152 | +12.6% | 2,390,400 | 353億6136万 | +10.05% | 55.65 | 10.78 |
11/14 | 134 | 136 | 133 | 135 | +0.65% | 440,000 | 314億321万 | -2.26% | 49.42 | 9.57 |
11/13 | 134 | 134 | 133 | 134 | +0.37% | 108,800 | 311億9948万 | -2.9% | 49.1 | 9.51 |
11/12 | 134 | 135 | 129 | 134 | +2.05% | 904,000 | 310億8307万 | -3.26% | 48.92 | 9.48 |
11/11 | 132 | 134 | 129 | 131 | -0.9% | 483,200 | 304億5733万 | -4.52% | 47.93 | 9.28 |
11/08 | 135 | 136 | 132 | 132 | -4.22% | 574,400 | 307億3382万 | -3.65% | 48.37 | 9.37 |
11/07 | 138 | 140 | 136 | 138 | +1.1% | 395,200 | 320億8716万 | +0.59% | 50.5 | 9.78 |
11/06 | 141 | 141 | 134 | 136 | -1.45% | 435,200 | 317億3791万 | -0.5% | 49.95 | 9.68 |
11/05 | 134 | 139 | 134 | 138 | +3.85% | 1,304,000 | 322億357万 | +0.96% | 50.68 | 9.82 |
11/01 | 138 | 139 | 129 | 133 | -1.11% | 1,000,000 | 310億1031万 | -2.78% | 48.8 | 9.45 |
10/31 | 134 | 137 | 132 | 135 | -2.62% | 822,400 | 313億5956万 | -1.69% | 49.35 | 9.56 |
10/30 | 141 | 141 | 136 | 138 | -1.43% | 657,600 | 322億357万 | +0.96% | 50.68 | 9.82 |
10/29 | 141 | 141 | 139 | 140 | -0.09% | 233,600 | 326億6924万 | +2.42% | 51.41 | 9.96 |
10/28 | 147 | 149 | 138 | 140 | -2.52% | 312,000 | 326億9834万 | +2.51% | 51.46 | 9.97 |
10/25 | 145 | 146 | 142 | 144 | -0.47% | 441,600 | 335億4236万 | +5.16% | 52.79 | 10.23 |
10/24 | 143 | 145 | 141 | 145 | +1.27% | 355,200 | 337億243万 | +5.66% | 53.04 | 10.27 |
10/23 | 144 | 149 | 141 | 143 | -0.31% | 1,060,800 | 332億8042万 | +4.33% | 52.38 | 10.15 |
10/22 | 140 | 143 | 138 | 143 | +2.5% | 745,600 | 333億8228万 | +4.65% | 52.54 | 10.18 |
10/21 | 137 | 140 | 137 | 140 | +2.24% | 1,009,600 | 325億6737万 | +2.1% | 51.25 | 9.93 |
10/18 | 137 | 137 | 135 | 137 | +1.11% | 780,800 | 318億5432万 | -0.14% | 50.13 | 9.71 |
10/17 | 137 | 137 | 134 | 135 | -1.14% | 862,400 | 315億508万 | -1.23% | 49.58 | 9.6 |
10/16 | 134 | 137 | 131 | 137 | +2.05% | 800,000 | 318億6888万 | -0.09% | 50.15 | 9.72 |
10/15 | 139 | 139 | 134 | 134 | -3.68% | 300,800 | 312億2859万 | -2.1% | 49.15 | 9.52 |
10/11 | 139 | 141 | 139 | 139 | -1.02% | 336,000 | 324億2185万 | +0.91% | 51.02 | 9.88 |
10/10 | 140 | 142 | 140 | 141 | +1.67% | 366,400 | 327億5655万 | +1.95% | 51.55 | 9.99 |
10/09 | 134 | 139 | 134 | 138 | +0.91% | 262,400 | 322億1812万 | +0.27% | 50.7 | 9.82 |
10/08 | 128 | 139 | 128 | 137 | +6.14% | 1,006,400 | 319億2708万 | -0.63% | 50.25 | 9.73 |
10/07 | 130 | 131 | 129 | 129 | -0.91% | 200,000 | 300億7898万 | -6.39% | 47.34 | 9.17 |
10/04 | 132 | 133 | 130 | 130 | -0.95% | 236,800 | 303億5547万 | -6.21% | 47.77 | 9.25 |
10/03 | 129 | 133 | 129 | 132 | +1.01% | 280,000 | 306億4651万 | -5.31% | 48.23 | 9.34 |
10/02 | 131 | 133 | 129 | 130 | -1.93% | 612,800 | 303億4092万 | -6.25% | 47.75 | 9.25 |
10/01 | 132 | 134 | 132 | 133 | +0.14% | 315,200 | 309億3755万 | -5.09% | 48.69 | 9.43 |
09/30 | 134 | 134 | 132 | 133 | -1.62% | 372,800 | 308億9389万 | -5.22% | 48.62 | 9.42 |
09/27 | 136 | 136 | 134 | 135 | -0.96% | 337,600 | 314億321万 | -3.66% | 49.42 | 9.57 |
09/26 | 138 | 138 | 135 | 136 | -2.11% | 323,200 | 317億880万 | -2.02% | 49.9 | 9.67 |
09/25 | 143 | 143 | 139 | 139 | -2.71% | 198,400 | 323億9275万 | -0.63% | 50.98 | 9.87 |
09/24 | 142 | 144 | 140 | 143 | +2.6% | 280,000 | 332億9497万 | +2.14% | 52.4 | 10.15 |
09/20 | 140 | 140 | 136 | 139 | -0.22% | 481,600 | 324億5096万 | -0.45% | 51.07 | 9.89 |
09/19 | 142 | 142 | 139 | 140 | -0.89% | 680,000 | 325億2372万 | -0.22% | 51.18 | 9.91 |
09/18 | 143 | 143 | 141 | 141 | -0.88% | 233,600 | 328億1476万 | -0.04% | 51.64 | 10 |
09/17 | 143 | 143 | 141 | 142 | -0.44% | 361,600 | 331億580万 | +0.84% | 52.1 | 10.09 |
09/13 | 140 | 143 | 139 | 143 | +3.11% | 558,400 | 332億5132万 | +1.29% | 52.33 | 10.14 |
09/12 | 141 | 141 | 138 | 139 | +0.54% | 412,800 | 322億4723万 | -1.77% | 50.75 | 9.83 |
09/11 | 144 | 144 | 136 | 138 | -3.33% | 334,400 | 320億7260万 | -2.3% | 50.47 | 9.78 |
09/10 | 144 | 144 | 138 | 143 | +0.84% | 180,800 | 331億7856万 | +0.35% | 52.22 | 10.11 |
09/09 | 146 | 146 | 141 | 141 | +1.8% | 272,000 | 329億207万 | +0.22% | 51.78 | 10.03 |
09/06 | 143 | 144 | 136 | 139 | -3.64% | 609,600 | 323億1999万 | -1.55% | 50.86 | 9.85 |
09/05 | 145 | 147 | 143 | 144 | -1.87% | 521,600 | 335億4236万 | +2.9% | 52.79 | 10.23 |
09/04 | 143 | 147 | 142 | 147 | +3.03% | 436,800 | 341億8264万 | +5.62% | 53.8 | 10.42 |
09/03 | 146 | 147 | 142 | 143 | +0.88% | 795,200 | 331億7856万 | +3.26% | 52.22 | 10.11 |
09/02 | 138 | 147 | 132 | 141 | +2.26% | 377,600 | 328億8752万 | +2.36% | 51.76 | 10.03 |
08/30 | 138 | 140 | 137 | 138 | -0.9% | 376,000 | 321億5992万 | +0.82% | 50.61 | 9.8 |
08/29 | 136 | 140 | 136 | 139 | +1.69% | 569,600 | 324億5096万 | +1.73% | 51.07 | 9.89 |
08/28 | 136 | 139 | 136 | 137 | -2.84% | 736,000 | 319億1253万 | +0.78% | 50.22 | 9.73 |
08/27 | 139 | 141 | 137 | 141 | +0.58% | 419,200 | 328億4386万 | +4.49% | 51.69 | 10.01 |
08/26 | 133 | 141 | 133 | 140 | +6.86% | 558,400 | 326億5468万 | +3.89% | 51.39 | 9.95 |
08/23 | 130 | 132 | 130 | 131 | -0.8% | 689,600 | 305億5920万 | -2.05% | 48.09 | 9.32 |
08/22 | 129 | 139 | 129 | 132 | +2.22% | 256,000 | 308億658万 | -1.26% | 48.48 | 9.39 |
08/21 | 137 | 138 | 125 | 129 | -6.2% | 1,200,000 | 301億3719万 | -3.4% | 47.43 | 9.19 |
08/20 | 148 | 148 | 138 | 138 | -6.52% | 550,400 | 321億3081万 | +2.99% | 50.57 | 9.8 |
08/19 | 147 | 149 | 147 | 148 | -0.25% | 400,000 | 343億7182万 | +11% | 54.09 | 10.48 |
08/16 | 148 | 148 | 147 | 148 | -0.5% | 32,000 | 344億5913万 | +12.12% | 54.23 | 10.5 |
08/15 | 147 | 150 | 144 | 149 | +1.23% | 638,400 | 346億3376万 | +12.69% | 54.51 | 10.56 |
08/14 | 147 | 147 | 141 | 147 | +2.22% | 635,200 | 342億1175万 | +13.03% | 53.84 | 10.43 |
08/13 | 142 | 146 | 139 | 144 | +1.55% | 510,400 | 334億6960万 | +10.58% | 52.67 | 10.2 |
08/12 | 147 | 147 | 141 | 142 | -2.45% | 408,000 | 329億6028万 | +9.74% | 51.87 | 10.05 |
08/09 | 147 | 147 | 135 | 145 | +0.3% | 462,400 | 337億8974万 | +13.38% | 53.18 | 10.3 |
08/08 | 141 | 148 | 141 | 145 | -2.61% | 854,400 | 336億8788万 | +13.04% | 53.02 | 10.27 |
08/07 | 137 | 149 | 131 | 149 | +8.09% | 2,171,200 | 345億9010万 | +16.98% | 54.44 | 10.54 |
08/06 | 131 | 137 | 130 | 137 | +7.53% | 1,310,400 | 319億9984万 | +9.08% | 50.36 | 9.76 |