PER
2013/01/15～2013/06/10
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 |
| 06/10 | 7,050 | 7,190 | 7,030 | 7,130 | +3.33% | 353,200 | 7151億3900万 | -3.97% | 18.76 | 2.9 |
| 06/07 | 6,950 | 7,000 | 6,750 | 6,900 | -2.13% | 511,500 | 6920億7000万 | -7.3% | 18.16 | 2.81 |
| 06/06 | 7,100 | 7,210 | 7,030 | 7,050 | -1.54% | 272,700 | 7071億1500万 | -5.64% | 18.55 | 2.87 |
| 06/05 | 7,210 | 7,450 | 7,160 | 7,160 | -1.92% | 453,100 | 7181億4800万 | -4.48% | 18.84 | 2.92 |
| 06/04 | 7,100 | 7,310 | 7,050 | 7,300 | +2.96% | 474,800 | 7321億9000万 | -2.81% | 19.21 | 2.97 |
| 06/03 | 7,200 | 7,290 | 7,060 | 7,090 | -3.41% | 424,200 | 7111億2700万 | -5.72% | 18.66 | 2.89 |
| 05/31 | 7,300 | 7,430 | 7,230 | 7,340 | +0.69% | 702,700 | 7362億200万 | -2.61% | 19.39 | 3 |
| 05/30 | 7,540 | 7,620 | 7,240 | 7,290 | -3.06% | 530,100 | 7311億8700万 | -3.34% | 19.26 | 2.98 |
| 05/29 | 7,450 | 7,550 | 7,300 | 7,520 | +2.87% | 403,100 | 7542億5600万 | -0.32% | 19.87 | 3.07 |
| 05/28 | 7,320 | 7,340 | 7,120 | 7,310 | -0.81% | 647,000 | 7331億9300万 | -2.99% | 19.31 | 2.99 |
| 05/27 | 7,200 | 7,490 | 7,070 | 7,370 | +2.79% | 567,100 | 7392億1100万 | -2.2% | 19.47 | 3.01 |
| 05/24 | 7,360 | 7,510 | 7,000 | 7,170 | -1.51% | 813,800 | 7191億5100万 | -4.84% | 18.94 | 2.93 |
| 05/23 | 7,770 | 7,770 | 7,250 | 7,280 | -5.82% | 819,400 | 7301億8400万 | -3.42% | 19.23 | 2.98 |
| 05/22 | 7,750 | 7,800 | 7,680 | 7,730 | -0.26% | 354,900 | 7753億1900万 | +2.57% | 20.42 | 3.16 |
| 05/21 | 7,550 | 7,760 | 7,540 | 7,750 | +2.79% | 665,600 | 7773億2500万 | +3.13% | 20.47 | 3.17 |
| 05/20 | 7,570 | 7,600 | 7,510 | 7,540 | -0.4% | 409,100 | 7562億6200万 | +0.61% | 19.92 | 3.08 |
| 05/17 | 7,580 | 7,700 | 7,520 | 7,570 | +0.4% | 407,200 | 7592億7100万 | +0.96% | 20 | 3.1 |
| 05/16 | 7,750 | 7,760 | 7,450 | 7,540 | -2.71% | 663,500 | 7562億6200万 | +0.41% | 19.92 | 3.08 |
| 05/15 | 7,730 | 7,790 | 7,680 | 7,750 | +1.44% | 479,900 | 7773億2500万 | +3.13% | 20.47 | 3.17 |
| 05/14 | 7,660 | 7,680 | 7,580 | 7,640 | +0.26% | 259,700 | 7662億9200万 | +1.8% | 20.18 | 3.12 |
| 05/13 | 7,730 | 7,780 | 7,620 | 7,620 | -1.3% | 450,400 | 7642億8600万 | +1.75% | 20.13 | 3.12 |
| 05/10 | 7,690 | 7,780 | 7,650 | 7,720 | +1.45% | 486,000 | 7743億1600万 | +3.4% | 20.4 | 3.16 |
| 05/09 | 7,610 | 7,660 | 7,580 | 7,610 | +0.4% | 323,900 | 7632億8300万 | +2.31% | 20.1 | 3.11 |
| 05/08 | 7,640 | 7,690 | 7,570 | 7,580 | -1.04% | 411,800 | 7602億7400万 | +2.28% | 20.03 | 3.1 |
| 05/07 | 7,690 | 7,700 | 7,590 | 7,660 | +1.06% | 380,300 | 7682億9800万 | +3.54% | 20.24 | 3.13 |
| 05/02 | 7,540 | 7,600 | 7,480 | 7,580 | -0.26% | 291,200 | 7602億7400万 | +2.71% | 20.03 | 3.1 |
| 05/01 | 7,690 | 7,700 | 7,550 | 7,600 | -1.04% | 311,000 | 7622億8000万 | +3.2% | 20.08 | 3.11 |
| 04/30 | 7,600 | 7,720 | 7,560 | 7,680 | +1.86% | 548,800 | 7703億400万 | +4.49% | 20.29 | 3.14 |
| 04/26 | 7,540 | 7,580 | 7,480 | 7,540 | +0.4% | 445,600 | 7562億6200万 | +2.85% | 19.92 | 3.08 |
| 04/25 | 7,550 | 7,580 | 7,480 | 7,510 | -0.27% | 406,000 | 7532億5300万 | +2.69% | 19.84 | 3.07 |
| 04/24 | 7,500 | 7,530 | 7,420 | 7,530 | +1.07% | 529,100 | 7552億5900万 | +3.19% | 19.89 | 3.08 |
| 04/23 | 7,390 | 7,450 | 7,360 | 7,450 | +1.36% | 446,700 | 7472億3500万 | +2.36% | 19.68 | 3.05 |
| 04/22 | 7,330 | 7,390 | 7,310 | 7,350 | +0.82% | 492,400 | 7372億500万 | +1.37% | 19.42 | 3.01 |
| 04/19 | 7,370 | 7,370 | 7,220 | 7,290 | -0.82% | 669,800 | 7311億8700万 | +0.87% | 19.26 | 2.98 |
| 04/18 | 7,360 | 7,430 | 7,290 | 7,350 | +0.27% | 534,500 | 7372億500万 | +2.05% | 19.42 | 3.01 |
| 04/17 | 7,290 | 7,340 | 7,290 | 7,330 | +1.1% | 467,300 | 7351億9900万 | +2.17% | 19.37 | 3 |
| 04/16 | 7,230 | 7,270 | 7,160 | 7,250 | +0.42% | 829,300 | 7271億7500万 | +1.33% | 19.15 | 2.96 |
| 04/15 | 7,200 | 7,250 | 7,150 | 7,220 | +0.14% | 597,900 | 7241億6600万 | +1.08% | 19.07 | 2.95 |
| 04/12 | 7,290 | 7,290 | 7,150 | 7,210 | -0.28% | 871,900 | 7231億6300万 | +1.12% | 19.05 | 2.95 |
| 04/11 | 7,500 | 7,510 | 7,190 | 7,230 | -5.24% | 1,771,300 | 7251億6900万 | +1.54% | 19.1 | 2.96 |
| 04/10 | 7,720 | 7,810 | 7,600 | 7,630 | -2.8% | 883,000 | 7652億8900万 | +7.34% | 20.16 | 3.12 |
| 04/09 | 7,680 | 7,850 | 7,550 | 7,850 | +1.95% | 609,000 | 7873億5500万 | +10.92% | 20.74 | 3.21 |
| 04/08 | 7,620 | 7,720 | 7,490 | 7,700 | +2.8% | 528,600 | 7723億1000万 | +9.31% | 20.34 | 3.15 |
| 04/05 | 7,350 | 7,550 | 7,320 | 7,490 | +3.31% | 767,500 | 7512億4700万 | +6.82% | 19.79 | 3.06 |
| 04/04 | 7,040 | 7,250 | 6,880 | 7,250 | +3.13% | 581,200 | 7271億7500万 | +3.75% | 19.15 | 2.96 |
| 04/03 | 6,960 | 7,090 | 6,910 | 7,030 | 0% | 564,700 | 7051億900万 | +0.89% | 18.57 | 2.87 |
| 04/02 | 6,950 | 7,120 | 6,820 | 7,030 | +1.3% | 466,400 | 7051億900万 | +0.95% | 18.57 | 2.87 |
| 04/01 | 7,220 | 7,220 | 6,930 | 6,940 | -4.28% | 394,100 | 6960億8200万 | -0.42% | 18.33 | 2.84 |
| 03/29 | 7,220 | 7,250 | 7,100 | 7,250 | +0.42% | 363,400 | 7271億7500万 | +3.88% | 19.15 | 2.96 |
| 03/28 | 7,070 | 7,240 | 7,050 | 7,220 | +0.56% | 446,300 | 7241億6600万 | +3.53% | 19.07 | 2.95 |
| 03/27 | 7,200 | 7,230 | 7,120 | 7,180 | -0.83% | 333,200 | 7201億5400万 | +2.98% | 18.97 | 2.94 |
| 03/26 | 7,160 | 7,290 | 7,140 | 7,240 | +0.42% | 531,000 | 7261億7200万 | +3.89% | 19.13 | 2.96 |
| 03/25 | 7,180 | 7,280 | 7,180 | 7,210 | +1.84% | 358,300 | 7231億6300万 | +3.65% | 19.05 | 2.95 |
| 03/22 | 7,160 | 7,240 | 7,080 | 7,080 | -0.42% | 429,600 | 7101億2400万 | +1.97% | 18.7 | 2.9 |
| 03/21 | 7,060 | 7,150 | 7,000 | 7,110 | +0.85% | 500,500 | 7131億3300万 | +2.57% | 18.78 | 2.91 |
| 03/19 | 6,890 | 7,070 | 6,880 | 7,050 | +3.98% | 662,400 | 7071億1500万 | +1.89% | 18.63 | 2.88 |
| 03/18 | 6,760 | 6,880 | 6,740 | 6,780 | +0.3% | 410,300 | 6800億3400万 | -1.91% | 17.91 | 2.77 |
| 03/15 | 6,710 | 6,810 | 6,690 | 6,760 | +1.5% | 663,500 | 6780億2800万 | -2.21% | 17.86 | 2.76 |
| 03/14 | 6,640 | 6,720 | 6,590 | 6,660 | 0% | 542,700 | 6679億9800万 | -3.76% | 17.6 | 2.72 |
| 03/13 | 6,840 | 6,840 | 6,630 | 6,660 | -2.77% | 840,700 | 6679億9800万 | -3.91% | 17.6 | 2.72 |
| 03/12 | 6,910 | 6,930 | 6,830 | 6,850 | -1.44% | 632,100 | 6870億5500万 | -1.27% | 18.1 | 2.8 |
| 03/11 | 6,960 | 6,980 | 6,890 | 6,950 | +1.02% | 626,700 | 6970億8500万 | +0.2% | 18.36 | 2.84 |
| 03/08 | 6,940 | 6,980 | 6,850 | 6,880 | -1.43% | 653,600 | 6900億6400万 | -0.71% | 18.18 | 2.81 |
| 03/07 | 6,920 | 7,030 | 6,870 | 6,980 | +1.01% | 544,900 | 7000億9400万 | +0.88% | 18.44 | 2.85 |
| 03/06 | 6,950 | 6,970 | 6,860 | 6,910 | +0.58% | 463,500 | 6930億7300万 | +0.14% | 18.26 | 2.83 |
| 03/05 | 6,990 | 7,010 | 6,860 | 6,870 | -2.14% | 373,000 | 6890億6100万 | -0.2% | 18.15 | 2.81 |
| 03/04 | 6,970 | 7,040 | 6,930 | 7,020 | +1.59% | 404,700 | 7041億600万 | +2.18% | 18.55 | 2.87 |
| 03/01 | 6,900 | 6,940 | 6,860 | 6,910 | +0.29% | 282,300 | 6930億7300万 | +0.88% | 18.26 | 2.83 |
| 02/28 | 6,740 | 6,890 | 6,710 | 6,890 | +2.38% | 471,100 | 6910億6700万 | +0.92% | 20.83 | 3.05 |
| 02/27 | 6,900 | 6,990 | 6,730 | 6,730 | -3.03% | 440,600 | 6750億1900万 | -1.07% | 20.34 | 2.98 |
| 02/26 | 6,910 | 6,990 | 6,890 | 6,940 | -3.07% | 561,100 | 6960億8200万 | +2.33% | 20.98 | 3.07 |
| 02/25 | 7,190 | 7,190 | 7,100 | 7,160 | -0.28% | 401,000 | 7181億4800万 | +6.04% | 21.64 | 3.17 |
| 02/22 | 7,140 | 7,190 | 7,120 | 7,180 | +0.7% | 318,700 | 7201億5400万 | +6.97% | 21.7 | 3.18 |
| 02/21 | 7,190 | 7,210 | 7,100 | 7,130 | -0.7% | 420,500 | 7151億3900万 | +6.86% | 21.55 | 3.16 |
| 02/20 | 7,100 | 7,200 | 7,010 | 7,180 | +1.27% | 525,100 | 7201億5400万 | +8.21% | 21.7 | 3.18 |
| 02/19 | 6,920 | 7,090 | 6,920 | 7,090 | +2.31% | 370,100 | 7111億2700万 | +7.52% | 21.43 | 3.14 |
| 02/18 | 6,870 | 6,950 | 6,850 | 6,930 | +0.87% | 318,600 | 6950億7900万 | +5.69% | 20.95 | 3.07 |
| 02/15 | 6,850 | 6,880 | 6,790 | 6,870 | +0.73% | 387,400 | 6890億6100万 | +5.3% | 20.77 | 3.04 |
| 02/14 | 6,780 | 6,860 | 6,710 | 6,820 | +0.59% | 324,500 | 6840億4600万 | +5.05% | 20.61 | 3.02 |
| 02/13 | 6,870 | 6,900 | 6,760 | 6,780 | -1.31% | 426,500 | 6800億3400万 | +4.86% | 20.49 | 3 |
| 02/12 | 6,810 | 6,920 | 6,800 | 6,870 | +1.03% | 524,000 | 6890億6100万 | +6.71% | 20.77 | 3.04 |
| 02/08 | 6,930 | 6,940 | 6,800 | 6,800 | -1.88% | 486,800 | 6820億4000万 | +6.22% | 20.55 | 3.01 |
| 02/07 | 6,960 | 6,990 | 6,920 | 6,930 | -0.14% | 308,900 | 6950億7900万 | +8.88% | 20.95 | 3.07 |
| 02/06 | 6,850 | 6,950 | 6,790 | 6,940 | +1.31% | 567,500 | 6960億8200万 | +9.78% | 20.98 | 3.07 |
| 02/05 | 6,760 | 6,880 | 6,740 | 6,850 | +0.74% | 408,700 | 6870億5500万 | +9.09% | 20.71 | 3.03 |
| 02/04 | 6,860 | 6,880 | 6,740 | 6,800 | +0.59% | 474,200 | 6820億4000万 | +8.99% | 20.55 | 3.01 |
| 02/01 | 6,640 | 6,820 | 6,630 | 6,760 | +1.96% | 553,000 | 6780億2800万 | +9.05% | 20.43 | 2.99 |
| 01/31 | 6,520 | 6,640 | 6,490 | 6,630 | +1.69% | 456,700 | 6649億8900万 | +7.63% | 20.04 | 2.94 |
| 01/30 | 6,520 | 6,530 | 6,470 | 6,520 | +0.15% | 324,700 | 6539億5600万 | +6.47% | 19.71 | 2.89 |
| 01/29 | 6,530 | 6,550 | 6,480 | 6,510 | 0% | 257,700 | 6529億5300万 | +6.98% | 19.68 | 2.88 |
| 01/28 | 6,550 | 6,570 | 6,490 | 6,510 | 0% | 235,700 | 6529億5300万 | +7.64% | 19.68 | 2.88 |
| 01/25 | 6,390 | 6,510 | 6,350 | 6,510 | +2.68% | 720,800 | 6529億5300万 | +8.32% | 19.68 | 2.88 |
| 01/24 | 6,290 | 6,380 | 6,280 | 6,340 | +0.79% | 534,500 | 6359億200万 | +6.11% | 19.16 | 2.81 |
| 01/23 | 6,220 | 6,330 | 6,210 | 6,290 | +1.29% | 409,300 | 6308億8700万 | +5.68% | 19.01 | 2.79 |
| 01/22 | 6,190 | 6,240 | 6,170 | 6,210 | +0.16% | 371,300 | 6228億6300万 | +4.69% | 18.77 | 2.75 |
| 01/21 | 6,160 | 6,230 | 6,160 | 6,200 | +0.98% | 391,800 | 6218億6000万 | +4.87% | 18.74 | 2.75 |
| 01/18 | 6,150 | 6,160 | 6,100 | 6,140 | -0.65% | 697,600 | 6158億4200万 | +4.21% | 18.56 | 2.72 |
| 01/17 | 6,220 | 6,240 | 6,100 | 6,180 | -0.48% | 534,400 | 6198億5400万 | +5.25% | 18.68 | 2.74 |
| 01/16 | 6,080 | 6,240 | 6,070 | 6,210 | +0.98% | 708,100 | 6228億6300万 | +6.06% | 18.77 | 2.75 |
| 01/15 | 6,190 | 6,230 | 6,130 | 6,150 | -0.49% | 357,200 | 6168億4500万 | +5.43% | 18.59 | 2.72 |
