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 |
---|
2013 |
03/29 | 1,634 | 1,642 | 1,620 | 1,638 | +0.24% | 233,000 | 1732億3776万 | +4.6% | 20.99 | 0.87 |
03/28 | 1,643 | 1,647 | 1,630 | 1,634 | -0.85% | 197,100 | 1728億1472万 | +4.81% | 20.94 | 0.87 |
03/27 | 1,620 | 1,648 | 1,616 | 1,648 | 0% | 279,400 | 1742億9538万 | +6.19% | 21.12 | 0.88 |
03/26 | 1,614 | 1,650 | 1,613 | 1,648 | +2.3% | 501,100 | 1742億9538万 | +6.74% | 21.12 | 0.88 |
03/25 | 1,608 | 1,615 | 1,594 | 1,611 | +1.45% | 263,200 | 1703億8220万 | +4.95% | 20.64 | 0.86 |
03/22 | 1,603 | 1,627 | 1,588 | 1,588 | -0.94% | 405,400 | 1679億4967万 | +4.06% | 20.35 | 0.85 |
03/21 | 1,594 | 1,605 | 1,594 | 1,603 | +0.94% | 318,600 | 1695億3610万 | +5.53% | 20.54 | 0.85 |
03/19 | 1,591 | 1,605 | 1,586 | 1,588 | +0.38% | 247,300 | 1679億4967万 | +5.03% | 20.35 | 0.85 |
03/18 | 1,601 | 1,603 | 1,581 | 1,582 | -1.13% | 209,600 | 1673億1510万 | +5.12% | 20.27 | 0.84 |
03/15 | 1,583 | 1,603 | 1,580 | 1,600 | +1.46% | 376,700 | 1692億1882万 | +6.81% | 20.5 | 0.85 |
03/14 | 1,583 | 1,593 | 1,576 | 1,577 | +0.19% | 265,000 | 1667億8630万 | +5.84% | 20.21 | 0.84 |
03/13 | 1,590 | 1,597 | 1,568 | 1,574 | -1.13% | 258,300 | 1664億6901万 | +6.14% | 20.17 | 0.84 |
03/12 | 1,612 | 1,612 | 1,591 | 1,592 | -1.24% | 233,800 | 1683億7272万 | +7.86% | 20.4 | 0.85 |
03/11 | 1,594 | 1,613 | 1,587 | 1,612 | +1.58% | 293,800 | 1704億8796万 | +9.88% | 20.66 | 0.86 |
03/08 | 1,576 | 1,588 | 1,575 | 1,587 | +0.76% | 406,000 | 1678億4391万 | +8.85% | 20.33 | 0.84 |
03/07 | 1,569 | 1,587 | 1,566 | 1,575 | +1.16% | 253,100 | 1665億7477万 | +8.62% | 20.18 | 0.84 |
03/06 | 1,525 | 1,560 | 1,525 | 1,557 | +2.5% | 277,200 | 1646億7106万 | +7.98% | 19.95 | 0.83 |
03/05 | 1,530 | 1,536 | 1,517 | 1,519 | -0.2% | 270,700 | 1606億5211万 | +6% | 19.46 | 0.81 |
03/04 | 1,502 | 1,527 | 1,502 | 1,522 | +1.53% | 232,800 | 1609億6940万 | +6.66% | 19.5 | 0.81 |
03/01 | 1,489 | 1,507 | 1,482 | 1,499 | +0.74% | 194,300 | 1585億3688万 | +5.49% | 19.21 | 0.8 |
02/28 | 1,473 | 1,495 | 1,473 | 1,488 | +1.02% | 243,700 | 1573億7350万 | +5.16% | 19.07 | 0.79 |
02/27 | 1,480 | 1,482 | 1,470 | 1,473 | -1.14% | 211,300 | 1557億8707万 | +4.47% | 18.87 | 0.78 |
02/26 | 1,477 | 1,494 | 1,468 | 1,490 | +0.54% | 235,700 | 1575億8502万 | +6.05% | 19.09 | 0.79 |
02/25 | 1,470 | 1,490 | 1,468 | 1,482 | +1.02% | 255,300 | 1567億3893万 | +5.93% | 18.99 | 0.79 |
02/22 | 1,445 | 1,469 | 1,445 | 1,467 | +0.82% | 247,300 | 1551億5250万 | +5.24% | 18.8 | 0.78 |
02/21 | 1,464 | 1,464 | 1,452 | 1,455 | -0.75% | 159,800 | 1538億8336万 | +4.75% | 18.64 | 0.77 |
02/20 | 1,434 | 1,468 | 1,434 | 1,466 | +2.16% | 268,000 | 1550億4674万 | +5.85% | 18.78 | 0.78 |
02/19 | 1,418 | 1,439 | 1,416 | 1,435 | +0.84% | 222,000 | 1517億6812万 | +3.99% | 18.39 | 0.76 |
02/18 | 1,402 | 1,426 | 1,402 | 1,423 | +1.28% | 270,100 | 1504億9898万 | +3.34% | 18.23 | 0.76 |
02/15 | 1,415 | 1,416 | 1,401 | 1,405 | -0.71% | 276,200 | 1485億9527万 | +2.26% | 18 | 0.75 |
02/14 | 1,406 | 1,423 | 1,406 | 1,415 | +0.64% | 355,500 | 1496億5289万 | +3.21% | 18.13 | 0.75 |
02/13 | 1,415 | 1,415 | 1,401 | 1,406 | -0.71% | 257,600 | 1487億103万 | +2.78% | 18.02 | 0.75 |
02/12 | 1,420 | 1,428 | 1,411 | 1,416 | +0.07% | 371,100 | 1497億5865万 | +3.74% | 18.14 | 0.75 |
02/08 | 1,408 | 1,419 | 1,399 | 1,415 | +0.5% | 261,500 | 1496億5289万 | +3.89% | 18.13 | 0.75 |
02/07 | 1,395 | 1,412 | 1,395 | 1,408 | +0.93% | 204,000 | 1489億1256万 | +3.76% | 18.04 | 0.75 |
02/06 | 1,391 | 1,397 | 1,384 | 1,395 | +0.29% | 288,300 | 1475億3765万 | +3.1% | 17.87 | 0.74 |
02/05 | 1,377 | 1,399 | 1,373 | 1,391 | +1.09% | 283,600 | 1471億1461万 | +3.04% | 17.82 | 0.74 |
02/04 | 1,386 | 1,389 | 1,375 | 1,376 | -0.58% | 167,000 | 1455億2818万 | +2.23% | 17.63 | 0.73 |
02/01 | 1,380 | 1,390 | 1,379 | 1,384 | +0.22% | 276,700 | 1463億7427万 | +3.05% | 17.73 | 0.74 |
01/31 | 1,375 | 1,384 | 1,367 | 1,381 | +0.58% | 249,500 | 1460億5699万 | +3.06% | 17.7 | 0.73 |
01/30 | 1,358 | 1,376 | 1,354 | 1,373 | +1.63% | 200,000 | 1452億1090万 | +2.77% | 17.59 | 0.73 |
01/29 | 1,360 | 1,364 | 1,351 | 1,351 | -0.73% | 196,600 | 1428億8414万 | +1.35% | 17.31 | 0.72 |
01/28 | 1,378 | 1,378 | 1,360 | 1,361 | -0.37% | 132,800 | 1439億4175万 | +2.33% | 17.44 | 0.72 |
01/25 | 1,360 | 1,367 | 1,352 | 1,366 | +0.81% | 217,400 | 1444億7056万 | +2.94% | 17.5 | 0.73 |
01/24 | 1,350 | 1,356 | 1,341 | 1,355 | +0.37% | 154,300 | 1433億718万 | +2.42% | 17.36 | 0.72 |
01/23 | 1,341 | 1,354 | 1,339 | 1,350 | 0% | 145,200 | 1427億7838万 | +2.27% | 17.3 | 0.72 |
01/22 | 1,358 | 1,363 | 1,339 | 1,350 | -0.59% | 209,000 | 1427億7838万 | +2.43% | 17.3 | 0.72 |
01/21 | 1,354 | 1,361 | 1,352 | 1,358 | +0.44% | 120,500 | 1436億2447万 | +3.19% | 17.4 | 0.72 |
01/18 | 1,355 | 1,358 | 1,347 | 1,352 | +0.45% | 161,500 | 1429億8990万 | +2.97% | 17.32 | 0.72 |
01/17 | 1,347 | 1,352 | 1,339 | 1,346 | 0% | 169,700 | 1423億5533万 | +2.67% | 17.25 | 0.72 |
01/16 | 1,351 | 1,357 | 1,345 | 1,346 | -0.37% | 186,600 | 1423億5533万 | +2.91% | 17.25 | 0.72 |
01/15 | 1,354 | 1,355 | 1,346 | 1,351 | +0.45% | 133,300 | 1428億8414万 | +3.45% | 17.31 | 0.72 |
01/11 | 1,350 | 1,352 | 1,342 | 1,345 | -0.22% | 171,500 | 1422億4957万 | +3.22% | 17.23 | 0.72 |
01/10 | 1,341 | 1,350 | 1,330 | 1,348 | +0.52% | 146,900 | 1425億6685万 | +3.69% | 17.27 | 0.72 |
01/09 | 1,342 | 1,348 | 1,336 | 1,341 | +0.15% | 120,700 | 1418億2652万 | +3.31% | 17.18 | 0.71 |
01/08 | 1,339 | 1,348 | 1,336 | 1,339 | +0.3% | 150,100 | 1416億1500万 | +3.32% | 17.16 | 0.71 |
01/07 | 1,334 | 1,337 | 1,325 | 1,335 | +0.38% | 185,900 | 1411億9195万 | +3.25% | 17.11 | 0.71 |
01/04 | 1,321 | 1,333 | 1,315 | 1,330 | +2.23% | 207,300 | 1406億6314万 | +2.94% | 17.04 | 0.71 |
2012 |
12/28 | 1,312 | 1,313 | 1,299 | 1,301 | -0.31% | 130,800 | - | +0.93% | - | - |
12/27 | 1,305 | 1,313 | 1,304 | 1,305 | +0.15% | 98,700 | - | +1.32% | - | - |
12/26 | 1,302 | 1,306 | 1,291 | 1,303 | +0.08% | 137,100 | - | +1.24% | - | - |
12/25 | 1,315 | 1,315 | 1,300 | 1,302 | +0.23% | 92,700 | - | +1.24% | - | - |
12/21 | 1,308 | 1,314 | 1,299 | 1,299 | -0.69% | 170,400 | - | +1.17% | - | - |
12/20 | 1,300 | 1,316 | 1,298 | 1,308 | +0.93% | 267,300 | - | +1.95% | - | - |
12/19 | 1,289 | 1,296 | 1,280 | 1,296 | +1.25% | 204,400 | - | +1.17% | - | - |
12/18 | 1,286 | 1,294 | 1,278 | 1,280 | -0.39% | 177,200 | - | 0% | - | - |
12/17 | 1,291 | 1,291 | 1,283 | 1,285 | +0.39% | 129,600 | - | +0.47% | - | - |
12/14 | 1,277 | 1,288 | 1,276 | 1,280 | +0.23% | 232,700 | - | +0.08% | - | - |
12/13 | 1,296 | 1,296 | 1,277 | 1,277 | -0.55% | 170,800 | - | -0.16% | - | - |
12/12 | 1,300 | 1,300 | 1,280 | 1,284 | -0.7% | 122,200 | - | +0.31% | - | - |
12/11 | 1,301 | 1,301 | 1,288 | 1,293 | +0.08% | 191,800 | - | +1.02% | - | - |
12/10 | 1,291 | 1,295 | 1,288 | 1,292 | +0.08% | 135,900 | - | +0.94% | - | - |
12/07 | 1,289 | 1,294 | 1,289 | 1,291 | +0.08% | 108,200 | - | +0.86% | - | - |
12/06 | 1,291 | 1,293 | 1,284 | 1,290 | +0.78% | 129,400 | - | +0.78% | - | - |
12/05 | 1,278 | 1,284 | 1,276 | 1,280 | -0.23% | 247,500 | - | 0% | - | - |
12/04 | 1,284 | 1,291 | 1,278 | 1,283 | 0% | 116,900 | - | +0.23% | - | - |
12/03 | 1,288 | 1,290 | 1,281 | 1,283 | -0.31% | 119,300 | - | +0.08% | - | - |
11/30 | 1,292 | 1,294 | 1,281 | 1,287 | 0% | 186,300 | - | +0.39% | - | - |
11/29 | 1,274 | 1,290 | 1,274 | 1,287 | +0.47% | 111,500 | 1374億709万 | +0.23% | 16.65 | 0.69 |
11/28 | 1,285 | 1,292 | 1,272 | 1,281 | -0.31% | 229,500 | - | -0.23% | - | - |
11/27 | 1,291 | 1,297 | 1,283 | 1,285 | -0.46% | 195,400 | - | +0.08% | - | - |
11/26 | 1,284 | 1,297 | 1,278 | 1,291 | +1.33% | 194,500 | - | +0.47% | - | - |
11/22 | 1,282 | 1,283 | 1,266 | 1,274 | 0% | 166,600 | - | -0.86% | - | - |
11/21 | 1,268 | 1,276 | 1,260 | 1,274 | +0.87% | 172,400 | - | -0.93% | - | - |
11/20 | 1,284 | 1,284 | 1,263 | 1,263 | -1.41% | 244,000 | - | -1.86% | - | - |
11/19 | 1,268 | 1,284 | 1,268 | 1,281 | +1.75% | 134,200 | - | -0.47% | - | - |
11/16 | 1,260 | 1,262 | 1,246 | 1,259 | -0.24% | 220,900 | - | -2.25% | - | - |
11/15 | 1,273 | 1,275 | 1,257 | 1,262 | -0.24% | 112,200 | - | -2.02% | - | - |
11/14 | 1,261 | 1,270 | 1,259 | 1,265 | +0.32% | 72,400 | - | -1.79% | - | - |
11/13 | 1,269 | 1,271 | 1,255 | 1,261 | -0.55% | 145,700 | - | -2.17% | - | - |
11/12 | 1,275 | 1,281 | 1,268 | 1,268 | -0.55% | 92,500 | - | -1.63% | - | - |
11/09 | 1,288 | 1,288 | 1,275 | 1,275 | -1.92% | 104,600 | - | -1.16% | - | - |
11/08 | 1,284 | 1,304 | 1,277 | 1,300 | +1.33% | 189,100 | - | +0.78% | - | - |
11/07 | 1,298 | 1,298 | 1,282 | 1,283 | -1.16% | 82,700 | - | -0.47% | - | - |
11/06 | 1,287 | 1,298 | 1,280 | 1,298 | +0.7% | 96,100 | - | +0.7% | - | - |
11/05 | 1,292 | 1,299 | 1,287 | 1,289 | -0.23% | 84,900 | - | 0% | - | - |
11/02 | 1,296 | 1,297 | 1,288 | 1,292 | +0.54% | 132,200 | - | +0.08% | - | - |
11/01 | 1,290 | 1,291 | 1,273 | 1,285 | -0.31% | 143,900 | - | -0.46% | - | - |
10/31 | 1,298 | 1,306 | 1,286 | 1,289 | -0.62% | 116,000 | - | -0.31% | - | - |
10/30 | 1,314 | 1,316 | 1,297 | 1,297 | -0.99% | 81,700 | - | +0.23% | - | - |