PER
2012/10/30~2013/03/29
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 |
---|
2019 | 6/1, 株式分割 1→2 |
2013 |
03/29 | 670 | 673 | 667 | 670 | +0.3% | 75,800 | 283億4431万 | +2.92% | 9.46 | 0.87 |
03/28 | 663 | 670 | 660 | 668 | +0.75% | 29,000 | 282億5970万 | +2.77% | 9.43 | 0.87 |
03/27 | 657 | 669 | 653 | 663 | -1.49% | 23,200 | 280億4817万 | +2.16% | 9.36 | 0.86 |
03/26 | 675 | 676 | 660 | 673 | -1.25% | 35,200 | 284億7122万 | +4.02% | 9.5 | 0.88 |
03/25 | 683 | 685 | 680 | 682 | +0.29% | 38,600 | 288億3082万 | +5.66% | 9.62 | 0.89 |
03/22 | 675 | 684 | 675 | 680 | +0.22% | 36,200 | 287億4621万 | +5.84% | 9.59 | 0.88 |
03/21 | 674 | 680 | 672 | 678 | +1.27% | 62,400 | 286億8275万 | +5.94% | 9.57 | 0.88 |
03/19 | 665 | 672 | 663 | 670 | +2.21% | 47,200 | 283億2316万 | +4.94% | 9.45 | 0.87 |
03/18 | 660 | 660 | 653 | 655 | -0.08% | 71,600 | 277億973万 | +2.99% | 9.25 | 0.85 |
03/15 | 653 | 660 | 653 | 656 | +0.85% | 41,000 | 277億3089万 | +3.39% | 9.25 | 0.85 |
03/14 | 651 | 655 | 650 | 650 | 0% | 26,400 | 274億9821万 | +2.69% | 9.18 | 0.85 |
03/13 | 653 | 654 | 650 | 650 | 0% | 28,000 | 274億9821万 | +2.85% | 9.18 | 0.85 |
03/12 | 650 | 653 | 649 | 650 | +0.46% | 30,400 | 274億9821万 | +3.17% | 9.18 | 0.85 |
03/11 | 649 | 649 | 644 | 647 | +1.33% | 35,800 | 273億7130万 | +2.86% | 9.13 | 0.84 |
03/08 | 631 | 640 | 631 | 639 | +0.31% | 61,600 | 270億1170万 | +1.67% | 9.01 | 0.83 |
03/07 | 636 | 640 | 636 | 637 | +0.47% | 31,400 | 269億2709万 | +1.52% | 8.98 | 0.83 |
03/06 | 635 | 642 | 632 | 634 | +0.16% | 28,800 | 268億18万 | +1.2% | 8.94 | 0.82 |
03/05 | 644 | 645 | 632 | 633 | -1.48% | 31,200 | 267億5787万 | +1.2% | 8.93 | 0.82 |
03/04 | 640 | 644 | 640 | 642 | +0.78% | 29,000 | 271億5977万 | +3.05% | 9.06 | 0.84 |
03/01 | 640 | 640 | 637 | 637 | -0.08% | 23,400 | 269億4825万 | +2.41% | 8.99 | 0.83 |
02/28 | 630 | 640 | 630 | 638 | +1.51% | 24,000 | 269億6940万 | +2.82% | 9 | 0.83 |
02/27 | 631 | 634 | 628 | 628 | -0.48% | 42,400 | 265億6750万 | +1.62% | 8.86 | 0.82 |
02/26 | 633 | 635 | 630 | 631 | -0.79% | 36,000 | 266億9442万 | +2.27% | 8.91 | 0.82 |
02/25 | 634 | 639 | 633 | 636 | +0.16% | 48,800 | 269億594万 | +3.25% | 8.98 | 0.83 |
02/22 | 636 | 638 | 628 | 635 | -0.08% | 37,400 | 268億6364万 | +3.42% | 8.96 | 0.83 |
02/21 | 636 | 638 | 631 | 636 | -0.31% | 16,200 | 268億8479万 | +3.84% | 8.97 | 0.83 |
02/20 | 627 | 638 | 625 | 638 | +2.08% | 54,200 | 269億6940万 | +4.34% | 9 | 0.83 |
02/19 | 625 | 626 | 624 | 625 | +0.32% | 37,000 | 264億1943万 | +2.55% | 8.82 | 0.81 |
02/18 | 618 | 625 | 618 | 623 | +1.38% | 41,200 | 263億3482万 | +2.38% | 8.79 | 0.81 |
02/15 | 623 | 623 | 608 | 614 | -1.37% | 47,800 | 259億7523万 | +1.32% | 8.67 | 0.8 |
02/14 | 620 | 626 | 618 | 623 | +0.24% | 23,800 | 263億3482万 | +2.89% | 8.79 | 0.81 |
02/13 | 625 | 628 | 620 | 621 | -0.56% | 34,400 | 262億7137万 | +2.81% | 8.77 | 0.81 |
02/12 | 621 | 627 | 621 | 625 | +0.73% | 62,200 | 264億1943万 | +3.74% | 8.82 | 0.81 |
02/08 | 620 | 623 | 617 | 620 | +0.32% | 27,200 | 262億2906万 | +3.16% | 8.75 | 0.81 |
02/07 | 616 | 621 | 616 | 618 | +0.24% | 42,000 | 261億4445万 | +3.17% | 8.72 | 0.8 |
02/06 | 619 | 621 | 615 | 617 | -0.4% | 52,000 | 260億8099万 | +3.27% | 8.7 | 0.8 |
02/05 | 622 | 625 | 619 | 619 | -0.72% | 36,000 | 261億8676万 | +4.03% | 8.74 | 0.81 |
02/04 | 623 | 625 | 622 | 624 | +0.56% | 37,800 | 263億7713万 | +5.14% | 8.8 | 0.81 |
02/01 | 610 | 621 | 610 | 620 | +1.64% | 63,600 | 262億2906万 | +5.08% | 8.75 | 0.81 |
01/31 | 615 | 615 | 603 | 610 | +0.25% | 51,400 | 258億601万 | +3.74% | 8.61 | 0.79 |
01/30 | 601 | 614 | 601 | 609 | +1.25% | 44,800 | 257億4255万 | +4.02% | 8.59 | 0.79 |
01/29 | 600 | 603 | 600 | 601 | +0.08% | 18,600 | 254億2527万 | +3.09% | 8.48 | 0.78 |
01/28 | 602 | 605 | 601 | 601 | -0.17% | 23,800 | 254億412万 | +3.53% | 8.48 | 0.78 |
01/25 | 600 | 605 | 597 | 602 | +1.09% | 31,600 | 254億4642万 | +4.25% | 8.49 | 0.78 |
01/24 | 593 | 598 | 593 | 595 | -0.08% | 35,000 | 251億7144万 | +3.66% | 8.4 | 0.77 |
01/23 | 596 | 597 | 595 | 596 | +0.08% | 19,600 | 251億9259万 | +4.11% | 8.41 | 0.78 |
01/22 | 594 | 599 | 594 | 595 | +0.17% | 21,400 | 251億7144万 | +4.57% | 8.4 | 0.77 |
01/21 | 589 | 598 | 589 | 594 | +0.93% | 35,600 | 251億2913万 | +4.95% | 8.38 | 0.77 |
01/18 | 596 | 601 | 589 | 589 | -1.01% | 51,800 | 248億9646万 | +4.53% | 8.31 | 0.77 |
01/17 | 597 | 601 | 588 | 595 | -0.42% | 49,000 | 251億5029万 | +5.97% | 8.39 | 0.77 |
01/16 | 603 | 604 | 597 | 597 | -0.91% | 56,400 | 252億5605万 | +6.99% | 8.43 | 0.78 |
01/15 | 594 | 604 | 594 | 603 | +1.95% | 48,600 | 254億8872万 | +8.56% | 8.5 | 0.78 |
01/11 | 590 | 593 | 590 | 591 | +0.85% | 29,400 | 250億222万 | +7.26% | 8.34 | 0.77 |
01/10 | 585 | 588 | 584 | 586 | +0.26% | 28,200 | 247億9069万 | +6.93% | 8.27 | 0.76 |
01/09 | 580 | 587 | 580 | 585 | 0% | 21,400 | 247億2724万 | +7.25% | 8.25 | 0.76 |
01/08 | 587 | 591 | 582 | 585 | -0.43% | 47,800 | 247億2724万 | +7.64% | 8.25 | 0.76 |
01/07 | 592 | 594 | 587 | 587 | -0.51% | 41,200 | 248億3300万 | +8.7% | 8.29 | 0.76 |
01/04 | 590 | 592 | 589 | 590 | +2.97% | 39,600 | 249億5991万 | +9.67% | 8.33 | 0.77 |
2012 |
12/28 | 577 | 578 | 573 | 573 | 0% | 24,800 | - | +7.1% | - | - |
12/27 | 575 | 575 | 570 | 573 | +0.61% | 35,600 | - | +7.5% | - | - |
12/26 | 572 | 572 | 563 | 570 | +1.79% | 27,200 | - | +7.25% | - | - |
12/25 | 557 | 565 | 557 | 560 | +0.54% | 17,400 | - | +5.97% | - | - |
12/21 | 556 | 560 | 555 | 557 | +0.18% | 32,800 | - | +5.8% | - | - |
12/20 | 550 | 560 | 550 | 556 | +0.91% | 40,200 | - | +6.01% | - | - |
12/19 | 557 | 559 | 548 | 551 | +1.66% | 51,600 | - | +5.46% | - | - |
12/18 | 541 | 543 | 538 | 542 | +1.59% | 36,600 | - | +4.13% | - | - |
12/17 | 539 | 539 | 533 | 533 | +0.19% | 25,200 | - | +2.7% | - | - |
12/14 | 539 | 539 | 529 | 532 | +0.66% | 49,400 | - | +2.7% | - | - |
12/13 | 530 | 530 | 524 | 529 | +0.48% | 57,400 | - | +2.22% | - | - |
12/12 | 533 | 533 | 526 | 526 | -0.09% | 24,400 | - | +1.74% | - | - |
12/11 | 531 | 531 | 523 | 527 | -0.09% | 21,000 | - | +2.03% | - | - |
12/10 | 530 | 530 | 524 | 527 | +0.48% | 33,800 | - | +2.33% | - | - |
12/07 | 523 | 526 | 520 | 525 | +0.29% | 18,000 | - | +1.84% | - | - |
12/06 | 521 | 528 | 521 | 523 | +0.38% | 31,400 | - | +1.55% | - | - |
12/05 | 518 | 523 | 518 | 521 | +0.58% | 18,600 | - | +1.36% | - | - |
12/04 | 517 | 520 | 517 | 518 | -0.29% | 25,600 | - | +0.78% | - | - |
12/03 | 521 | 524 | 519 | 520 | +0.58% | 17,400 | - | +1.27% | - | - |
11/30 | 516 | 525 | 516 | 517 | +0.1% | 69,600 | - | +0.68% | - | - |
11/29 | 517 | 527 | 516 | 516 | 0% | 34,800 | - | +0.58% | - | - |
11/28 | 528 | 528 | 516 | 516 | -1.9% | 35,000 | - | +0.78% | - | - |
11/27 | 528 | 530 | 526 | 526 | +0.1% | 30,800 | - | +2.73% | - | - |
11/26 | 523 | 528 | 521 | 526 | +1.25% | 46,400 | - | +2.64% | - | - |
11/22 | 521 | 521 | 511 | 519 | -0.29% | 22,600 | - | +1.57% | - | - |
11/21 | 520 | 521 | 518 | 521 | +1.56% | 14,000 | - | +1.86% | - | - |
11/20 | 520 | 520 | 511 | 513 | -0.19% | 28,600 | - | +0.49% | - | - |
11/19 | 514 | 518 | 508 | 514 | +1.99% | 31,000 | - | +0.69% | - | - |
11/16 | 502 | 511 | 502 | 504 | -0.98% | 36,800 | - | -1.47% | - | - |
11/15 | 503 | 510 | 503 | 509 | +1.19% | 24,000 | - | -0.68% | - | - |
11/14 | 503 | 506 | 503 | 503 | -0.89% | 15,200 | - | -1.86% | - | - |
11/13 | 504 | 507 | 503 | 507 | 0% | 14,400 | - | -1.17% | - | - |
11/12 | 504 | 512 | 504 | 507 | 0% | 24,800 | - | -1.36% | - | - |
11/09 | 511 | 514 | 506 | 507 | -1.36% | 28,600 | - | -1.55% | - | - |
11/08 | 512 | 514 | 507 | 514 | +0.29% | 42,600 | - | -0.58% | - | - |
11/07 | 507 | 515 | 507 | 513 | +1.08% | 25,000 | - | -0.87% | - | - |
11/06 | 509 | 510 | 504 | 507 | -0.88% | 44,200 | - | -2.12% | - | - |
11/05 | 520 | 520 | 510 | 512 | -0.49% | 30,400 | - | -1.63% | - | - |
11/02 | 517 | 520 | 513 | 514 | -1.72% | 57,400 | - | -1.34% | - | - |
11/01 | 512 | 524 | 505 | 523 | +2.55% | 79,200 | - | +0.19% | - | - |
10/31 | 510 | 526 | 510 | 510 | -1.92% | 97,000 | - | -2.3% | - | - |
10/30 | 504 | 520 | 504 | 520 | +3.28% | 197,600 | - | -0.57% | - | - |