PER
2013/05/21～2013/10/10
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 |
| 10/10 | 7,460 | 7,600 | 7,450 | 7,530 | +0.8% | 293,600 | 7552億5900万 | -0.13% | 19.81 | 3.07 |
| 10/09 | 7,400 | 7,480 | 7,320 | 7,470 | +1.08% | 313,000 | 7492億4100万 | -0.95% | 19.66 | 3.04 |
| 10/08 | 7,390 | 7,460 | 7,360 | 7,390 | -0.27% | 240,400 | 7412億1700万 | -2.02% | 19.45 | 3.01 |
| 10/07 | 7,430 | 7,500 | 7,370 | 7,410 | -0.27% | 208,300 | 7432億2300万 | -1.76% | 19.5 | 3.02 |
| 10/04 | 7,520 | 7,550 | 7,430 | 7,430 | -1.59% | 208,600 | 7452億2900万 | -1.49% | 19.55 | 3.03 |
| 10/03 | 7,600 | 7,650 | 7,540 | 7,550 | +0.4% | 239,500 | 7572億6500万 | +0.13% | 19.87 | 3.07 |
| 10/02 | 7,610 | 7,640 | 7,500 | 7,520 | -1.83% | 268,800 | 7542億5600万 | -0.34% | 19.79 | 3.06 |
| 10/01 | 7,700 | 7,730 | 7,640 | 7,660 | -0.39% | 246,100 | 7682億9800万 | +1.39% | 20.16 | 3.12 |
| 09/30 | 7,700 | 7,740 | 7,630 | 7,690 | -0.65% | 264,400 | 7713億700万 | +1.75% | 20.24 | 3.13 |
| 09/27 | 7,710 | 7,770 | 7,670 | 7,740 | +0.65% | 205,700 | 7763億2200万 | +2.39% | 20.37 | 3.15 |
| 09/26 | 7,620 | 7,690 | 7,500 | 7,690 | +1.32% | 276,400 | 7713億700万 | +1.75% | 20.24 | 3.13 |
| 09/25 | 7,500 | 7,600 | 7,460 | 7,590 | +1.2% | 244,900 | 7612億7700万 | +0.37% | 19.97 | 3.09 |
| 09/24 | 7,450 | 7,540 | 7,430 | 7,500 | -0.27% | 305,900 | 7522億5000万 | -0.99% | 19.74 | 3.05 |
| 09/20 | 7,550 | 7,590 | 7,490 | 7,520 | -0.13% | 265,500 | 7542億5600万 | -0.95% | 19.79 | 3.06 |
| 09/19 | 7,470 | 7,530 | 7,450 | 7,530 | +1.62% | 229,500 | 7552億5900万 | -1.06% | 19.81 | 3.07 |
| 09/18 | 7,400 | 7,430 | 7,340 | 7,410 | +1.09% | 228,100 | 7432億2300万 | -3% | 19.5 | 3.02 |
| 09/17 | 7,450 | 7,460 | 7,310 | 7,330 | -0.68% | 322,700 | 7351億9900万 | -4.41% | 19.29 | 2.99 |
| 09/13 | 7,380 | 7,500 | 7,340 | 7,380 | -0.67% | 527,200 | 7402億1400万 | -4.04% | 19.42 | 3.01 |
| 09/12 | 7,500 | 7,500 | 7,400 | 7,430 | -1.46% | 309,100 | 7452億2900万 | -3.61% | 19.55 | 3.03 |
| 09/11 | 7,640 | 7,640 | 7,530 | 7,540 | -1.57% | 299,900 | 7562億6200万 | -2.38% | 19.84 | 3.07 |
| 09/10 | 7,700 | 7,730 | 7,580 | 7,660 | -0.39% | 342,100 | 7682億9800万 | -1.02% | 20.16 | 3.12 |
| 09/09 | 7,700 | 7,710 | 7,620 | 7,690 | +1.18% | 211,800 | 7713億700万 | -0.88% | 20.24 | 3.13 |
| 09/06 | 7,680 | 7,690 | 7,540 | 7,600 | -0.13% | 279,500 | 7622億8000万 | -2.26% | 20 | 3.1 |
| 09/05 | 7,680 | 7,680 | 7,590 | 7,610 | -0.26% | 267,900 | 7632億8300万 | -2.45% | 20.02 | 3.1 |
| 09/04 | 7,580 | 7,660 | 7,560 | 7,630 | +0.66% | 263,500 | 7652億8900万 | -2.39% | 20.08 | 3.11 |
| 09/03 | 7,590 | 7,600 | 7,520 | 7,580 | +1.34% | 570,200 | 7602億7400万 | -3.06% | 19.95 | 3.09 |
| 09/02 | 7,460 | 7,500 | 7,420 | 7,480 | +1.08% | 229,800 | 7502億4400万 | -4.47% | 19.68 | 3.05 |
| 08/30 | 7,450 | 7,520 | 7,370 | 7,400 | 0% | 478,200 | 7422億2000万 | -5.59% | 19.47 | 3.01 |
| 08/29 | 7,420 | 7,420 | 7,330 | 7,400 | +0.27% | 222,400 | 7422億2000万 | -5.83% | 19.47 | 3.01 |
| 08/28 | 7,450 | 7,470 | 7,310 | 7,380 | -4.16% | 707,600 | 7402億1400万 | -6.38% | 19.42 | 3.01 |
| 08/27 | 7,680 | 7,750 | 7,670 | 7,700 | -0.39% | 500,000 | 7723億1000万 | -2.68% | 20.26 | 3.14 |
| 08/26 | 7,760 | 7,800 | 7,720 | 7,730 | -0.13% | 316,700 | 7753億1900万 | -2.55% | 20.34 | 3.15 |
| 08/23 | 7,850 | 7,850 | 7,730 | 7,740 | +0.39% | 385,100 | 7763億2200万 | -2.62% | 20.37 | 3.15 |
| 08/22 | 7,730 | 7,800 | 7,690 | 7,710 | -0.26% | 308,800 | 7733億1300万 | -3.15% | 20.29 | 3.14 |
| 08/21 | 7,790 | 7,800 | 7,670 | 7,730 | -0.77% | 367,500 | 7753億1900万 | -3.04% | 20.34 | 3.15 |
| 08/20 | 7,870 | 7,940 | 7,790 | 7,790 | -1.52% | 373,700 | 7813億3700万 | -2.44% | 20.5 | 3.17 |
| 08/19 | 7,930 | 7,960 | 7,860 | 7,910 | -0.25% | 244,900 | 7933億7300万 | -1.1% | 20.81 | 3.22 |
| 08/16 | 7,850 | 7,990 | 7,850 | 7,930 | -0.75% | 310,800 | 7953億7900万 | -0.91% | 20.87 | 3.23 |
| 08/15 | 8,090 | 8,100 | 7,930 | 7,990 | -2.8% | 406,700 | 8013億9700万 | -0.19% | 21.02 | 3.25 |
| 08/14 | 8,150 | 8,220 | 8,040 | 8,220 | +0.86% | 429,400 | 8244億6600万 | +2.63% | 21.63 | 3.35 |
| 08/13 | 8,010 | 8,150 | 7,960 | 8,150 | +3.16% | 440,600 | 8174億4500万 | +1.82% | 21.45 | 3.32 |
| 08/12 | 7,790 | 7,950 | 7,760 | 7,900 | +1.41% | 341,100 | 7923億7000万 | -1.21% | 20.79 | 3.22 |
| 08/09 | 7,800 | 7,840 | 7,740 | 7,790 | -0.64% | 196,800 | 7813億3700万 | -2.53% | 20.5 | 3.17 |
| 08/08 | 7,910 | 8,000 | 7,830 | 7,840 | -0.88% | 261,600 | 7863億5200万 | -1.9% | 20.63 | 3.19 |
| 08/07 | 8,070 | 8,090 | 7,910 | 7,910 | -2.94% | 318,500 | 7933億7300万 | -1% | 20.81 | 3.22 |
| 08/06 | 8,070 | 8,150 | 7,980 | 8,150 | +0.37% | 452,300 | 8174億4500万 | +2.07% | 21.45 | 3.32 |
| 08/05 | 8,220 | 8,220 | 8,090 | 8,120 | -1.34% | 274,200 | 8144億3600万 | +1.91% | 21.37 | 3.31 |
| 08/02 | 8,110 | 8,230 | 8,090 | 8,230 | +2.62% | 479,100 | 8254億6900万 | +3.57% | 21.66 | 3.35 |
| 08/01 | 7,700 | 8,020 | 7,690 | 8,020 | +4.43% | 577,600 | 8044億600万 | +1.35% | 21.1 | 3.27 |
| 07/31 | 7,790 | 7,900 | 7,680 | 7,680 | -2.04% | 539,300 | 7703億400万 | -2.54% | 20.21 | 3.13 |
| 07/30 | 7,700 | 7,870 | 7,660 | 7,840 | +1.82% | 288,800 | 7863億5200万 | -0.27% | 20.63 | 3.19 |
| 07/29 | 7,830 | 7,840 | 7,680 | 7,700 | -2.53% | 297,900 | 7723億1000万 | -1.81% | 20.26 | 3.14 |
| 07/26 | 8,000 | 8,010 | 7,890 | 7,900 | -1.5% | 326,900 | 7923億7000万 | +0.95% | 20.79 | 3.22 |
| 07/25 | 8,120 | 8,120 | 8,000 | 8,020 | -1.11% | 183,100 | 8044億600万 | +2.85% | 21.1 | 3.27 |
| 07/24 | 8,200 | 8,250 | 8,090 | 8,110 | -0.98% | 285,200 | 8134億3300万 | +4.4% | 21.34 | 3.3 |
| 07/23 | 8,150 | 8,200 | 8,140 | 8,190 | +0.61% | 214,800 | 8214億5700万 | +5.94% | 21.55 | 3.34 |
| 07/22 | 8,150 | 8,190 | 8,090 | 8,140 | +1.12% | 420,900 | 8164億4200万 | +5.77% | 21.42 | 3.32 |
| 07/19 | 8,020 | 8,100 | 8,020 | 8,050 | +0.63% | 868,500 | 8074億1500万 | +5.19% | 21.18 | 3.28 |
| 07/18 | 8,000 | 8,040 | 7,950 | 8,000 | -0.5% | 440,100 | 8024億 | +5.15% | 21.05 | 3.26 |
| 07/17 | 8,050 | 8,100 | 7,980 | 8,040 | -0.99% | 494,700 | 8064億1200万 | +6.17% | 21.16 | 3.27 |
| 07/16 | 7,990 | 8,120 | 7,980 | 8,120 | +1.12% | 465,800 | 8144億3600万 | +7.74% | 21.37 | 3.31 |
| 07/12 | 8,020 | 8,050 | 7,970 | 8,030 | +0.5% | 316,700 | 8054億900万 | +7.11% | 21.13 | 3.27 |
| 07/11 | 8,010 | 8,060 | 7,950 | 7,990 | -1.11% | 340,000 | 8013億9700万 | +7.22% | 21.02 | 3.25 |
| 07/10 | 8,010 | 8,120 | 7,990 | 8,080 | -0.25% | 440,900 | 8104億2400万 | +8.98% | 21.26 | 3.29 |
| 07/09 | 8,000 | 8,140 | 7,940 | 8,100 | +1.5% | 815,300 | 8124億3000万 | +9.79% | 21.31 | 3.3 |
| 07/08 | 7,840 | 8,000 | 7,800 | 7,980 | +2.7% | 605,200 | 8003億9400万 | +8.63% | 21 | 3.25 |
| 07/05 | 7,800 | 7,840 | 7,760 | 7,770 | -0.38% | 181,000 | 7793億3100万 | +6.29% | 20.45 | 3.16 |
| 07/04 | 7,780 | 7,830 | 7,740 | 7,800 | +0.26% | 327,600 | 7823億4000万 | +6.95% | 20.52 | 3.18 |
| 07/03 | 7,770 | 7,780 | 7,720 | 7,780 | -0.13% | 235,300 | 7803億3400万 | +6.99% | 20.47 | 3.17 |
| 07/02 | 7,750 | 7,790 | 7,670 | 7,790 | +0.91% | 356,300 | 7813億3700万 | +7.27% | 20.5 | 3.17 |
| 07/01 | 7,640 | 7,730 | 7,540 | 7,720 | +1.98% | 366,000 | 7743億1600万 | +6.59% | 20.31 | 3.14 |
| 06/28 | 7,430 | 7,600 | 7,420 | 7,570 | +2.16% | 428,800 | 7592億7100万 | +4.72% | 19.92 | 3.08 |
| 06/27 | 7,250 | 7,410 | 7,220 | 7,410 | +2.92% | 359,000 | 7432億2300万 | +2.73% | 19.5 | 3.02 |
| 06/26 | 7,300 | 7,310 | 7,110 | 7,200 | 0% | 244,500 | 7221億6000万 | -0.11% | 18.95 | 2.93 |
| 06/25 | 7,360 | 7,360 | 7,150 | 7,200 | -2.17% | 529,700 | 7221億6000万 | -0.4% | 18.95 | 2.93 |
| 06/24 | 7,420 | 7,480 | 7,300 | 7,360 | +0.68% | 334,200 | 7382億800万 | +1.5% | 19.37 | 3 |
| 06/21 | 7,140 | 7,330 | 7,070 | 7,310 | +1.81% | 383,200 | 7331億9300万 | +0.72% | 19.24 | 2.98 |
| 06/20 | 7,200 | 7,260 | 7,100 | 7,180 | -1.24% | 277,900 | 7201億5400万 | -1.21% | 18.89 | 2.92 |
| 06/19 | 7,250 | 7,300 | 7,160 | 7,270 | +1.11% | 395,300 | 7291億8100万 | -0.18% | 19.13 | 2.96 |
| 06/18 | 7,300 | 7,310 | 7,130 | 7,190 | -1.78% | 283,100 | 7211億5700万 | -1.53% | 18.92 | 2.93 |
| 06/17 | 7,080 | 7,330 | 7,040 | 7,320 | +3.54% | 411,900 | 7341億9600万 | 0% | 19.26 | 2.98 |
| 06/14 | 6,990 | 7,160 | 6,870 | 7,070 | +2.02% | 572,300 | 7091億2100万 | -3.57% | 18.6 | 2.88 |
| 06/13 | 7,000 | 7,120 | 6,880 | 6,930 | -2.67% | 464,200 | 6950億7900万 | -5.82% | 18.24 | 2.82 |
| 06/12 | 7,020 | 7,150 | 6,910 | 7,120 | -0.14% | 285,700 | 7141億3600万 | -3.59% | 18.74 | 2.9 |
| 06/11 | 7,220 | 7,340 | 7,090 | 7,130 | 0% | 305,700 | 7151億3900万 | -3.7% | 18.76 | 2.9 |
| 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 |
