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 |
---|
2024 | 4/1, 株式分割 1→5 |
2013 |
03/29 | 330 | 332 | 326 | 331 | +1.04% | 5,110,000 | 3486億496万 | +9.37% | 31.67 | 1.87 |
03/28 | 325 | 330 | 324 | 328 | +1.05% | 9,025,000 | 3450億2845万 | +9.33% | 31.35 | 1.85 |
03/27 | 325 | 327 | 320 | 325 | +1.37% | 4,815,000 | 3414億5193万 | +8.93% | 31.02 | 1.83 |
03/26 | 317 | 323 | 316 | 320 | +0.13% | 4,190,000 | 3368億2350万 | +8.18% | 30.6 | 1.81 |
03/25 | 312 | 321 | 312 | 320 | +3.5% | 5,235,000 | 3364億273万 | +8.78% | 30.57 | 1.81 |
03/22 | 313 | 315 | 309 | 309 | -2.09% | 5,675,000 | 3250億4204万 | +5.82% | 29.53 | 1.75 |
03/21 | 309 | 316 | 309 | 316 | +2.67% | 4,315,000 | 3319億8469万 | +8.83% | 30.16 | 1.78 |
03/19 | 310 | 311 | 306 | 307 | +0.85% | 3,860,000 | 3233億5898万 | +6.74% | 29.38 | 1.74 |
03/18 | 310 | 312 | 305 | 305 | -1.99% | 4,380,000 | 3206億2399万 | +6.2% | 29.13 | 1.72 |
03/15 | 309 | 314 | 303 | 311 | +2.1% | 6,735,000 | 3271億4587万 | +9.12% | 29.72 | 1.76 |
03/14 | 301 | 306 | 300 | 305 | +1.8% | 3,870,000 | 3204億1361万 | +7.25% | 29.11 | 1.72 |
03/13 | 298 | 302 | 296 | 299 | +0.47% | 4,245,000 | 3147億3327万 | +5.72% | 28.6 | 1.69 |
03/12 | 304 | 304 | 298 | 298 | -1.59% | 4,480,000 | 3132億6058万 | +5.6% | 28.46 | 1.68 |
03/11 | 304 | 305 | 299 | 303 | -0.13% | 5,060,000 | 3183億978万 | +7.69% | 28.92 | 1.71 |
03/08 | 302 | 305 | 300 | 303 | +1.27% | 20,140,000 | 3187億3055万 | +8.21% | 28.96 | 1.71 |
03/07 | 296 | 301 | 295 | 299 | +2.54% | 4,910,000 | 3147億3327万 | +7.24% | 28.6 | 1.69 |
03/06 | 292 | 293 | 290 | 292 | +0.21% | 3,010,000 | 3069億4909万 | +4.96% | 27.89 | 1.65 |
03/05 | 297 | 297 | 290 | 291 | -1.29% | 2,450,000 | 3063億1794万 | +5.13% | 27.83 | 1.65 |
03/04 | 292 | 297 | 291 | 295 | +2.01% | 3,510,000 | 3103億1522万 | +6.5% | 28.2 | 1.67 |
03/01 | 285 | 291 | 285 | 289 | +0.35% | 3,315,000 | 3042億1411万 | +4.78% | 27.64 | 1.63 |
02/28 | 287 | 289 | 285 | 288 | +2.13% | 4,500,000 | 3031億6219万 | +4.8% | 27.55 | 1.63 |
02/27 | 284 | 287 | 282 | 282 | -0.7% | 3,665,000 | 2968億5069万 | +2.99% | 26.97 | 1.59 |
02/26 | 278 | 287 | 278 | 284 | -1.25% | 4,500,000 | 2989億5453万 | +4.1% | 27.16 | 1.61 |
02/25 | 281 | 289 | 281 | 288 | +3.6% | 4,665,000 | 3027億4142万 | +5.42% | 27.51 | 1.63 |
02/22 | 274 | 278 | 273 | 278 | +1.76% | 3,490,000 | 2922億2226万 | +2.13% | 26.55 | 1.57 |
02/21 | 276 | 277 | 273 | 273 | -1.3% | 2,605,000 | 2871億7307万 | +0.37% | 26.09 | 1.54 |
02/20 | 276 | 277 | 274 | 277 | +1.32% | 3,390,000 | 2909億5996万 | +1.69% | 26.44 | 1.56 |
02/19 | 270 | 276 | 270 | 273 | +0.81% | 3,130,000 | 2871億7307万 | +0.37% | 26.09 | 1.54 |
02/18 | 267 | 273 | 266 | 271 | +2.34% | 3,255,000 | 2848億5885万 | -0.07% | 25.88 | 1.53 |
02/15 | 268 | 270 | 264 | 265 | -2.14% | 3,730,000 | 2783億3697万 | -2.36% | 25.29 | 1.5 |
02/14 | 266 | 272 | 266 | 270 | +1.43% | 3,860,000 | 2844億3808万 | +0.15% | 25.84 | 1.53 |
02/13 | 268 | 270 | 265 | 267 | -1.04% | 2,875,000 | 2804億4080万 | -1.26% | 25.48 | 1.51 |
02/12 | 269 | 275 | 268 | 269 | +1.51% | 5,060,000 | 2833億8617万 | +0.15% | 25.75 | 1.52 |
02/08 | 268 | 270 | 264 | 265 | -3.07% | 11,730,000 | 2791億7850万 | -1.34% | 25.37 | 1.5 |
02/07 | 275 | 277 | 272 | 274 | -2.49% | 6,830,000 | 2880億1460万 | +2.16% | 26.17 | 1.55 |
02/06 | 278 | 285 | 276 | 281 | +3.39% | 8,225,000 | 2953億7801万 | +5.17% | 26.84 | 1.59 |
02/05 | 271 | 275 | 271 | 272 | -1.67% | 2,985,000 | 2857億38万 | +2.49% | 25.96 | 1.53 |
02/04 | 274 | 278 | 274 | 276 | -0.43% | 2,885,000 | 2905億3920万 | +4.62% | 26.4 | 1.56 |
02/01 | 276 | 279 | 274 | 277 | +1.31% | 4,135,000 | 2918億150万 | +5.88% | 26.51 | 1.57 |
01/31 | 273 | 278 | 271 | 274 | -1.79% | 5,320,000 | 2880億1460万 | +4.9% | 26.17 | 1.55 |
01/30 | 274 | 279 | 272 | 279 | +2.2% | 3,725,000 | 2932億7418万 | +7.23% | 26.65 | 1.58 |
01/29 | 271 | 275 | 268 | 273 | -0.51% | 3,910,000 | 2869億6268万 | +5.74% | 26.07 | 1.54 |
01/28 | 277 | 278 | 274 | 274 | -0.51% | 2,965,000 | 2884億3536万 | +6.69% | 26.21 | 1.55 |
01/25 | 272 | 276 | 270 | 276 | +3.07% | 2,965,000 | 2899億805万 | +8.08% | 26.34 | 1.56 |
01/24 | 261 | 268 | 261 | 267 | +1.52% | 4,005,000 | 2812億8234万 | +5.28% | 25.56 | 1.51 |
01/23 | 266 | 268 | 263 | 263 | -2.08% | 4,305,000 | 2770億7467万 | +4.52% | 25.17 | 1.49 |
01/22 | 273 | 275 | 266 | 269 | -1.18% | 4,860,000 | 2829億6540万 | +7.17% | 25.71 | 1.52 |
01/21 | 276 | 277 | 272 | 272 | -1.52% | 3,090,000 | 2863億3153万 | +8.88% | 26.02 | 1.54 |
01/18 | 272 | 277 | 271 | 276 | +2.75% | 4,195,000 | 2907億4958万 | +11% | 26.42 | 1.56 |
01/17 | 270 | 271 | 265 | 269 | -0.3% | 3,980,000 | 2829億6540万 | +8.91% | 25.71 | 1.52 |
01/16 | 271 | 273 | 269 | 270 | -0.44% | 3,310,000 | 2838億693万 | +9.67% | 25.79 | 1.52 |
01/15 | 266 | 279 | 266 | 271 | +2.73% | 5,780,000 | 2850億6923万 | +10.61% | 25.9 | 1.53 |
01/11 | 260 | 265 | 260 | 264 | +2.65% | 7,730,000 | 2774億9544万 | +8.56% | 25.21 | 1.49 |
01/10 | 255 | 258 | 254 | 257 | +0.55% | 2,540,000 | 2703億4241万 | +6.2% | 24.56 | 1.45 |
01/09 | 254 | 257 | 253 | 256 | +0.16% | 2,985,000 | 2688億6973万 | +6.06% | 24.43 | 1.44 |
01/08 | 253 | 256 | 251 | 255 | -0.16% | 4,155,000 | 2684億4896万 | +6.33% | 24.39 | 1.44 |
01/07 | 254 | 258 | 254 | 256 | +0.71% | 3,065,000 | 2688億6973万 | +6.95% | 24.43 | 1.44 |
01/04 | 252 | 254 | 250 | 254 | +3.17% | 3,410,000 | 2669億7628万 | +6.64% | 24.26 | 1.43 |
2012 |
12/28 | 248 | 249 | 245 | 246 | +0.57% | 4,720,000 | - | +3.8% | - | - |
12/27 | 243 | 245 | 242 | 245 | +1.49% | 4,220,000 | - | +3.64% | - | - |
12/26 | 242 | 242 | 237 | 241 | +0.08% | 3,435,000 | - | +2.12% | - | - |
12/25 | 238 | 242 | 237 | 241 | +1.86% | 3,945,000 | - | +2.47% | - | - |
12/21 | 239 | 240 | 235 | 236 | 0% | 6,725,000 | - | +1.03% | - | - |
12/20 | 241 | 242 | 236 | 236 | -2.64% | 6,345,000 | - | +1.03% | - | - |
12/19 | 240 | 243 | 239 | 243 | +1.59% | 4,505,000 | - | +4.21% | - | - |
12/18 | 238 | 240 | 237 | 239 | +0.67% | 3,055,000 | - | +3.02% | - | - |
12/17 | 241 | 242 | 236 | 237 | +0.34% | 4,690,000 | - | +2.33% | - | - |
12/14 | 239 | 243 | 237 | 237 | -0.76% | 15,415,000 | - | +2.42% | - | - |
12/13 | 239 | 239 | 234 | 238 | +0.59% | 3,935,000 | - | +3.2% | - | - |
12/12 | 238 | 238 | 234 | 237 | +0.17% | 2,810,000 | - | +3.04% | - | - |
12/11 | 237 | 238 | 236 | 237 | -0.76% | 2,705,000 | - | +2.87% | - | - |
12/10 | 240 | 240 | 237 | 238 | 0% | 3,540,000 | - | +3.65% | - | - |
12/07 | 239 | 241 | 238 | 238 | -0.25% | 2,115,000 | - | +4.1% | - | - |
12/06 | 239 | 241 | 238 | 239 | +0.5% | 3,410,000 | - | +4.82% | - | - |
12/05 | 234 | 239 | 234 | 238 | +0.51% | 3,250,000 | - | +4.76% | - | - |
12/04 | 235 | 237 | 234 | 237 | +1.11% | 1,940,000 | - | +4.69% | - | - |
12/03 | 233 | 235 | 232 | 234 | +0.34% | 2,710,000 | - | +4% | - | - |
11/30 | 234 | 235 | 232 | 233 | +0.26% | 3,325,000 | - | +4.11% | - | - |
11/29 | 230 | 233 | 230 | 233 | +0.95% | 3,125,000 | - | +3.84% | - | - |
11/28 | 232 | 233 | 230 | 230 | -0.69% | 3,530,000 | - | +3.32% | - | - |
11/27 | 229 | 232 | 228 | 232 | +2.2% | 4,350,000 | - | +4.5% | - | - |
11/26 | 227 | 230 | 223 | 227 | -0.26% | 6,685,000 | - | +2.25% | - | - |
11/22 | 233 | 234 | 227 | 228 | -1.56% | 5,215,000 | - | +2.99% | - | - |
11/21 | 230 | 231 | 227 | 231 | +1.14% | 4,100,000 | - | +4.62% | - | - |
11/20 | 227 | 229 | 226 | 229 | +1.78% | 3,725,000 | - | +3.91% | - | - |
11/19 | 222 | 226 | 221 | 225 | +0.99% | 3,785,000 | - | +2.56% | - | - |
11/16 | 222 | 224 | 219 | 222 | +0.09% | 5,240,000 | - | +1.55% | - | - |
11/15 | 226 | 227 | 220 | 222 | -1.59% | 4,510,000 | - | +1.93% | - | - |
11/14 | 224 | 226 | 224 | 226 | +1.07% | 2,925,000 | - | +4.06% | - | - |
11/13 | 223 | 224 | 221 | 223 | +0.54% | 2,770,000 | - | +3.43% | - | - |
11/12 | 222 | 224 | 221 | 222 | -0.63% | 3,035,000 | - | +2.87% | - | - |
11/09 | 224 | 225 | 222 | 224 | -0.89% | 3,865,000 | - | +4% | - | - |
11/08 | 230 | 230 | 224 | 226 | -1.74% | 3,410,000 | - | +4.93% | - | - |
11/07 | 234 | 236 | 229 | 230 | -0.52% | 5,645,000 | - | +7.29% | - | - |
11/06 | 226 | 232 | 226 | 231 | +2.58% | 7,305,000 | - | +8.36% | - | - |
11/05 | 218 | 227 | 218 | 225 | +3.31% | 5,755,000 | - | +6.13% | - | - |
11/02 | 217 | 219 | 216 | 218 | +1.02% | 4,660,000 | - | +2.74% | - | - |
11/01 | 214 | 217 | 213 | 216 | +1.7% | 3,075,000 | - | +1.7% | - | - |
10/31 | 216 | 216 | 212 | 212 | -1.58% | 3,575,000 | - | +0.47% | - | - |
10/30 | 217 | 219 | 215 | 215 | -0.92% | 2,965,000 | - | +2.09% | - | - |