PER
2013/04/24~2013/09/17
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 |
09/17 | 201 | 203 | 196 | 197 | -3.43% | 181,600 | 24億5290万 | +6.49% | 16 | 1.05 |
09/13 | 207 | 210 | 203 | 204 | -1.92% | 160,400 | 25億4006万 | +11.48% | 16.57 | 1.09 |
09/12 | 204 | 212 | 201 | 208 | -6.31% | 309,700 | 25億8987万 | +14.92% | 16.89 | 1.11 |
09/11 | 241 | 246 | 222 | 222 | +2.3% | 659,800 | 27億6418万 | +24.02% | 18.03 | 1.18 |
09/10 | 217 | 228 | 211 | 217 | 0% | 466,000 | 27億193万 | +24% | 17.62 | 1.16 |
09/09 | 217 | 217 | 203 | 217 | 0% | 587,200 | 27億193万 | +25.43% | 17.62 | 1.16 |
09/06 | 235 | 238 | 214 | 217 | -6.06% | 474,100 | 27億193万 | +27.65% | 17.62 | 1.16 |
09/05 | 235 | 255 | 221 | 231 | +1.32% | 1,606,200 | 28億7625万 | +38.32% | 18.76 | 1.23 |
09/04 | 245 | 257 | 223 | 228 | -2.56% | 1,158,000 | 28億3889万 | +39.02% | 18.51 | 1.22 |
09/03 | 261 | 294 | 231 | 234 | -17.89% | 1,755,500 | 29億1360万 | +46.25% | 19 | 1.25 |
09/02 | 317 | 325 | 256 | 285 | +16.33% | 8,497,300 | 35億4862万 | +81.53% | 23.14 | 1.52 |
08/30 | 240 | 245 | 233 | 245 | +25.64% | 1,325,200 | 30億5056万 | +62.25% | 19.89 | 1.31 |
08/29 | 144 | 195 | 143 | 195 | +34.48% | 617,900 | 24億2800万 | +32.65% | 15.83 | 1.04 |
08/28 | 144 | 145 | 143 | 145 | +1.4% | 3,000 | 18億543万 | -0.68% | 11.77 | 0.77 |
08/27 | 143 | 144 | 143 | 143 | 0% | 2,500 | 17億8053万 | -2.05% | 11.61 | 0.76 |
08/26 | 145 | 145 | 143 | 143 | -1.38% | 6,000 | 17億8053万 | -2.05% | 11.61 | 0.76 |
08/23 | 145 | 145 | 143 | 145 | 0% | 5,300 | 18億543万 | -0.68% | 11.77 | 0.77 |
08/22 | 148 | 148 | 143 | 145 | -1.36% | 14,000 | 18億543万 | -0.68% | 11.77 | 0.77 |
08/21 | 146 | 147 | 143 | 147 | +2.08% | 8,200 | 18億3034万 | 0% | 11.94 | 0.78 |
08/20 | 145 | 145 | 143 | 144 | 0% | 4,200 | 17億9298万 | -2.04% | 11.69 | 0.77 |
08/19 | 145 | 146 | 144 | 144 | -0.69% | 3,200 | 17億9298万 | -2.04% | 11.69 | 0.77 |
08/16 | 144 | 145 | 143 | 145 | 0% | 2,600 | 18億543万 | -1.36% | 11.77 | 0.77 |
08/15 | 144 | 145 | 144 | 145 | -0.68% | 1,400 | 18億543万 | -1.36% | 11.77 | 0.77 |
08/14 | 145 | 146 | 144 | 146 | +0.69% | 1,000 | 18億1788万 | -0.68% | 11.86 | 0.78 |
08/13 | 144 | 145 | 144 | 145 | +1.4% | 700 | 18億543万 | -1.36% | 11.77 | 0.77 |
08/12 | 145 | 145 | 143 | 143 | -2.72% | 300 | 17億8053万 | -2.72% | 11.61 | 0.76 |
08/09 | 145 | 147 | 145 | 147 | +0.68% | 1,300 | 18億3034万 | -0.68% | 11.94 | 0.78 |
08/08 | 146 | 147 | 145 | 146 | +1.39% | 2,600 | 18億1788万 | -1.35% | 11.86 | 0.78 |
08/07 | 145 | 145 | 143 | 144 | -1.37% | 900 | 17億9298万 | -2.7% | 11.69 | 0.77 |
08/06 | 146 | 146 | 143 | 146 | 0% | 12,400 | 18億1788万 | -1.35% | 11.86 | 0.78 |
08/05 | 147 | 147 | 146 | 146 | 0% | 800 | 18億1788万 | -1.35% | 11.86 | 0.78 |
08/02 | 147 | 148 | 145 | 146 | -0.68% | 3,400 | 18億1788万 | -1.35% | 11.86 | 0.78 |
08/01 | 147 | 147 | 145 | 147 | +0.68% | 1,200 | 18億3034万 | -0.68% | 11.94 | 0.78 |
07/31 | 147 | 147 | 146 | 146 | -0.68% | 2,100 | 18億1788万 | -0.68% | 11.86 | 0.78 |
07/30 | 146 | 149 | 146 | 147 | 0% | 1,500 | 18億3034万 | 0% | 11.94 | 0.78 |
07/29 | 147 | 148 | 147 | 147 | 0% | 1,400 | 18億3034万 | 0% | 11.94 | 0.78 |
07/26 | 147 | 148 | 147 | 147 | -3.29% | 5,300 | 18億3034万 | 0% | 11.94 | 0.78 |
07/25 | 149 | 153 | 147 | 152 | +2.01% | 5,400 | 18億9259万 | +3.4% | 12.34 | 0.81 |
07/24 | 148 | 149 | 147 | 149 | 0% | 5,800 | 18億5524万 | +1.36% | 12.1 | 0.79 |
07/23 | 149 | 149 | 149 | 149 | +0.68% | 3,100 | 18億5524万 | +1.36% | 12.1 | 0.79 |
07/22 | 148 | 149 | 146 | 148 | -1.99% | 5,100 | 18億4279万 | +1.37% | 12.02 | 0.79 |
07/19 | 152 | 152 | 147 | 151 | 0% | 6,300 | 18億8014万 | +3.42% | 12.26 | 0.81 |
07/18 | 149 | 155 | 149 | 151 | +2.03% | 8,900 | 18億8014万 | +3.42% | 12.26 | 0.81 |
07/17 | 148 | 148 | 148 | 148 | 0% | 100 | 18億4279万 | +1.37% | 12.02 | 0.79 |
07/16 | 147 | 154 | 145 | 148 | +0.68% | 7,500 | 18億4279万 | +2.07% | 12.02 | 0.79 |
07/12 | 148 | 150 | 145 | 147 | +0.68% | 6,900 | 18億3034万 | +1.38% | 11.94 | 0.78 |
07/11 | 148 | 148 | 146 | 146 | -1.35% | 2,600 | 18億1788万 | +0.69% | 11.86 | 0.78 |
07/10 | 150 | 150 | 147 | 148 | -0.67% | 2,800 | 18億4279万 | +2.07% | 12.02 | 0.79 |
07/09 | 149 | 150 | 148 | 149 | 0% | 1,400 | 18億5524万 | +2.76% | 12.1 | 0.79 |
07/08 | 148 | 149 | 148 | 149 | +0.68% | 2,600 | 18億5524万 | +2.76% | 12.1 | 0.79 |
07/05 | 146 | 149 | 146 | 148 | 0% | 5,200 | 18億4279万 | +2.07% | 12.02 | 0.79 |
07/04 | 145 | 148 | 145 | 148 | +2.07% | 2,500 | 18億4279万 | +2.07% | 12.02 | 0.79 |
07/03 | 147 | 148 | 145 | 145 | -1.36% | 2,400 | 18億543万 | 0% | 11.77 | 0.77 |
07/02 | 145 | 147 | 144 | 147 | +1.38% | 600 | 18億3034万 | +0.68% | 11.94 | 0.78 |
07/01 | 146 | 147 | 145 | 145 | +0.69% | 3,400 | 18億543万 | -0.68% | 11.77 | 0.77 |
06/28 | 143 | 144 | 142 | 144 | 0% | 1,100 | 17億9298万 | -1.37% | 11.69 | 0.77 |
06/27 | 142 | 144 | 140 | 144 | +1.41% | 4,200 | 17億9298万 | -1.37% | 11.69 | 0.77 |
06/26 | 143 | 143 | 142 | 142 | -0.7% | 900 | 17億6808万 | -3.4% | 11.53 | 0.76 |
06/25 | 143 | 147 | 143 | 143 | -0.69% | 1,100 | 17億8053万 | -2.72% | 11.61 | 0.76 |
06/24 | 146 | 147 | 143 | 144 | -0.69% | 3,300 | 17億9298万 | -2.7% | 11.69 | 0.77 |
06/21 | 145 | 145 | 144 | 145 | 0% | 2,500 | 18億543万 | -2.68% | 11.77 | 0.77 |
06/20 | 143 | 145 | 143 | 145 | -0.68% | 400 | 18億543万 | -2.68% | 11.77 | 0.77 |
06/19 | 145 | 146 | 145 | 146 | 0% | 800 | 18億1788万 | -2.67% | 11.86 | 0.78 |
06/18 | 143 | 146 | 143 | 146 | +2.1% | 2,700 | 18億1788万 | -3.31% | 11.86 | 0.78 |
06/17 | 142 | 143 | 141 | 143 | +0.7% | 1,400 | 17億8053万 | -5.92% | 11.61 | 0.76 |
06/14 | 143 | 144 | 142 | 142 | -0.7% | 600 | 17億6808万 | -7.19% | 11.53 | 0.76 |
06/13 | 145 | 145 | 141 | 143 | 0% | 3,300 | 17億8053万 | -7.14% | 11.61 | 0.76 |
06/12 | 140 | 145 | 140 | 143 | -2.05% | 2,400 | 17億8053万 | -7.14% | 11.61 | 0.76 |
06/11 | 145 | 146 | 141 | 146 | +0.69% | 5,900 | 18億1788万 | -5.81% | 11.86 | 0.78 |
06/10 | 141 | 145 | 141 | 145 | +2.11% | 2,500 | 18億543万 | -7.05% | 11.77 | 0.77 |
06/07 | 143 | 145 | 140 | 142 | -2.74% | 11,400 | 17億6808万 | -9.55% | 11.53 | 0.76 |
06/06 | 146 | 146 | 146 | 146 | -2.01% | 800 | 18億1788万 | -7.59% | 11.86 | 0.78 |
06/05 | 146 | 150 | 145 | 149 | +2.05% | 3,800 | 18億5524万 | -6.29% | 12.1 | 0.79 |
06/04 | 149 | 158 | 143 | 146 | -2.01% | 29,300 | 18億1788万 | -8.18% | 11.86 | 0.78 |
06/03 | 152 | 152 | 148 | 149 | -1.32% | 4,700 | 18億5524万 | -6.88% | 12.1 | 0.79 |
05/31 | 152 | 153 | 151 | 151 | +0.67% | 900 | 18億8014万 | -5.63% | 12.26 | 0.81 |
05/30 | 150 | 152 | 149 | 150 | -1.32% | 8,200 | 18億6769万 | -6.25% | 12.18 | 0.8 |
05/29 | 155 | 156 | 152 | 152 | +0.66% | 3,800 | 18億9259万 | -5% | 12.34 | 0.81 |
05/28 | 152 | 153 | 151 | 151 | 0% | 1,800 | 18億8014万 | -5.63% | 12.26 | 0.81 |
05/27 | 150 | 153 | 149 | 151 | +0.67% | 6,200 | 18億8014万 | -5.63% | 12.26 | 0.81 |
05/24 | 155 | 157 | 148 | 150 | -2.6% | 19,100 | 18億6769万 | -6.25% | 12.18 | 0.8 |
05/23 | 159 | 160 | 151 | 154 | -4.94% | 29,400 | 19億1750万 | -3.75% | 12.51 | 0.82 |
05/22 | 163 | 164 | 159 | 162 | 0% | 21,900 | 20億1711万 | +1.25% | 13.15 | 0.86 |
05/21 | 159 | 163 | 158 | 162 | +1.89% | 5,700 | 20億1711万 | +1.89% | 13.15 | 0.86 |
05/20 | 162 | 164 | 157 | 159 | -0.63% | 7,800 | 19億7975万 | 0% | 12.91 | 0.85 |
05/17 | 160 | 162 | 157 | 160 | 0% | 6,300 | 19億9220万 | +1.27% | 12.99 | 0.85 |
05/16 | 162 | 164 | 156 | 160 | -3.03% | 38,300 | 19億9220万 | +1.27% | 12.99 | 0.85 |
05/15 | 166 | 168 | 163 | 165 | -1.79% | 31,700 | 20億5446万 | +5.1% | 13.4 | 0.88 |
05/14 | 167 | 168 | 166 | 168 | +0.6% | 4,000 | 20億9181万 | +7.69% | 13.64 | 0.9 |
05/13 | 165 | 169 | 165 | 167 | -0.6% | 20,300 | 20億7936万 | +7.74% | 13.56 | 0.89 |
05/10 | 167 | 168 | 166 | 168 | +1.2% | 4,100 | 20億9181万 | +9.09% | 13.64 | 0.9 |
05/09 | 165 | 167 | 162 | 166 | 0% | 12,500 | 20億6691万 | +8.5% | 13.48 | 0.89 |
05/08 | 167 | 169 | 165 | 166 | 0% | 37,700 | 20億6691万 | +9.21% | 13.48 | 0.89 |
05/07 | 168 | 168 | 162 | 166 | 0% | 13,700 | 20億6691万 | +9.93% | 13.48 | 0.89 |
05/02 | 169 | 169 | 160 | 166 | -2.35% | 38,800 | 20億6691万 | +9.93% | 13.48 | 0.89 |
05/01 | 166 | 171 | 160 | 170 | +5.59% | 49,300 | 21億1672万 | +13.33% | 13.8 | 0.91 |
04/30 | 168 | 176 | 161 | 161 | 0% | 87,400 | 20億465万 | +8.05% | 13.07 | 0.86 |
04/26 | 154 | 164 | 154 | 161 | +4.55% | 62,800 | 20億465万 | +8.78% | 13.07 | 0.86 |
04/25 | 154 | 155 | 151 | 154 | 0% | 17,600 | 19億1750万 | +4.05% | 12.51 | 0.82 |
04/24 | 155 | 156 | 151 | 154 | -0.65% | 8,700 | 19億1750万 | +4.76% | 12.51 | 0.82 |