PER
2013/02/04~2013/06/28
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 | 7/1, 株式分割 1→200 |
2013 |
06/28 | 286 | 305 | 286 | 299 | +1.36% | 9,500 | 15億1772万 | -5.97% | 17.74 | 2.38 |
06/27 | 291 | 307 | 284 | 295 | +0.68% | 9,000 | 14億9742万 | -7.52% | 17.5 | 2.35 |
06/26 | 313 | 330 | 287 | 293 | -16.41% | 22,100 | 14億8726万 | -8.44% | 17.38 | 2.33 |
06/25 | 350 | 360 | 345 | 351 | +0.14% | 41,000 | 17億7913万 | +8.85% | 20.79 | 2.79 |
06/24 | 353 | 353 | 350 | 350 | 0% | 18,400 | 17億7660万 | +8.7% | 20.76 | 2.79 |
06/21 | 351 | 354 | 347 | 350 | -0.43% | 15,200 | 17億7660万 | +8.7% | 20.76 | 2.79 |
06/20 | 349 | 353 | 345 | 352 | +3.38% | 10,200 | 17億8421万 | +9.84% | 20.85 | 2.8 |
06/19 | 346 | 357 | 340 | 340 | +1.34% | 27,200 | 17億2584万 | +6.92% | 20.17 | 2.71 |
06/18 | 333 | 353 | 330 | 336 | -3.45% | 32,000 | 17億299万 | +5.84% | 19.9 | 2.67 |
06/17 | 320 | 355 | 319 | 348 | +13.56% | 61,800 | 17億6391万 | +9.62% | 20.61 | 2.77 |
06/14 | 308 | 310 | 304 | 306 | -0.65% | 3,400 | 15億5325万 | -3.16% | 18.15 | 2.44 |
06/13 | 310 | 310 | 303 | 308 | +0.16% | 3,400 | 15億6340万 | -2.53% | 18.27 | 2.45 |
06/12 | 305 | 310 | 305 | 308 | -0.49% | 6,800 | 15億6087万 | -2.38% | 18.24 | 2.45 |
06/11 | 310 | 310 | 305 | 309 | +0.82% | 7,800 | 15億6848万 | -1.9% | 18.33 | 2.46 |
06/10 | 286 | 307 | 286 | 307 | +6.61% | 11,200 | 15億5579万 | -2.39% | 18.18 | 2.44 |
06/07 | 295 | 295 | 280 | 288 | -2.71% | 12,200 | 14億5935万 | -8.44% | 17.05 | 2.29 |
06/06 | 325 | 325 | 295 | 296 | -8.66% | 24,600 | 14億9995万 | -6.19% | 17.53 | 2.35 |
06/05 | 320 | 324 | 320 | 324 | +2.05% | 12,800 | 16億4208万 | +2.7% | 19.19 | 2.58 |
06/04 | 315 | 317 | 310 | 317 | +3.93% | 16,400 | 16億909万 | +0.96% | 18.8 | 2.52 |
06/03 | 310 | 310 | 305 | 305 | -1.61% | 7,000 | 15億4818万 | -2.24% | 18.09 | 2.43 |
05/31 | 304 | 310 | 302 | 310 | +2.31% | 10,000 | 15億7356万 | -0.32% | 18.39 | 2.47 |
05/30 | 324 | 324 | 302 | 303 | -6.63% | 23,600 | 15億3802万 | -1.94% | 17.97 | 2.41 |
05/29 | 324 | 325 | 313 | 325 | +3.02% | 12,600 | 16億4716万 | +5.7% | 19.25 | 2.58 |
05/28 | 324 | 325 | 313 | 315 | -2.78% | 13,400 | 15億9894万 | +3.62% | 18.69 | 2.51 |
05/27 | 324 | 326 | 323 | 324 | +0.15% | 8,600 | 16億4462万 | +7.64% | 19.22 | 2.58 |
05/24 | 325 | 330 | 310 | 324 | +1.09% | 27,000 | 16億4208万 | +8.56% | 19.19 | 2.58 |
05/23 | 344 | 350 | 316 | 320 | -6.98% | 39,600 | 16億2432万 | +8.47% | 18.98 | 2.55 |
05/22 | 340 | 355 | 316 | 344 | +1.18% | 45,400 | 17億4614万 | +17.41% | 20.41 | 2.74 |
05/21 | 346 | 355 | 330 | 340 | -3.68% | 73,800 | 17億2584万 | +17.65% | 20.17 | 2.71 |
05/20 | 353 | 353 | 353 | 353 | +16.5% | 19,200 | 17億9182万 | +24.3% | 20.94 | 2.81 |
05/17 | 300 | 306 | 291 | 303 | +2.89% | 16,400 | 15億3802万 | +8.21% | 17.97 | 2.41 |
05/16 | 315 | 315 | 275 | 295 | -7.97% | 67,000 | 14億9488万 | +6.32% | 17.47 | 2.34 |
05/15 | 341 | 345 | 305 | 320 | -6.02% | 60,200 | 16億2432万 | +16.79% | 18.98 | 2.55 |
05/14 | 350 | 358 | 332 | 341 | +4.77% | 65,200 | 17億2837万 | +26.11% | 20.2 | 2.71 |
05/13 | 307 | 325 | 300 | 325 | +10.54% | 89,400 | 16億4970万 | +22.18% | 19.28 | 2.59 |
05/10 | 295 | 296 | 290 | 294 | -0.34% | 14,600 | 14億9234万 | +12.21% | 17.44 | 2.34 |
05/09 | 292 | 295 | 291 | 295 | +0.68% | 11,600 | 14億9742万 | +13.9% | 17.5 | 2.35 |
05/08 | 302 | 305 | 289 | 293 | -2.33% | 35,200 | 14億8726万 | +14.45% | 17.38 | 2.33 |
05/07 | 300 | 305 | 291 | 300 | +0.84% | 32,800 | 15億2280万 | +18.11% | 17.8 | 2.39 |
05/02 | 298 | 302 | 297 | 298 | -2.14% | 16,400 | 15億1011万 | +18.06% | 17.65 | 2.37 |
05/01 | 310 | 310 | 295 | 304 | -1.14% | 22,000 | 15億4310万 | +22.09% | 18.03 | 2.42 |
04/30 | 301 | 310 | 288 | 308 | +3.02% | 47,000 | 15億6087万 | +25% | 18.24 | 2.45 |
04/26 | 271 | 300 | 271 | 299 | +10.56% | 78,800 | 15億1518万 | +23.35% | 17.71 | 2.38 |
04/25 | 269 | 275 | 263 | 270 | +0.37% | 36,800 | 13億7052万 | +12.97% | 16.02 | 2.15 |
04/24 | 265 | 275 | 263 | 269 | +3.46% | 49,000 | 13億6544万 | +13.5% | 15.96 | 2.14 |
04/23 | 258 | 261 | 253 | 260 | +1.17% | 23,200 | 13億1976万 | +10.64% | 15.42 | 2.07 |
04/22 | 255 | 263 | 248 | 257 | +0.78% | 34,600 | 13億453万 | +10.3% | 15.24 | 2.05 |
04/19 | 272 | 280 | 251 | 255 | +2.51% | 150,800 | 12億9438万 | +10.39% | 15.13 | 2.03 |
04/18 | 246 | 249 | 243 | 249 | +1.02% | 15,200 | 12億6265万 | +8.15% | 14.76 | 1.98 |
04/17 | 249 | 250 | 246 | 246 | +0.31% | 5,800 | 12億4996万 | +8% | 14.61 | 1.96 |
04/16 | 243 | 254 | 243 | 246 | -3.35% | 14,600 | 12億4615万 | +8.15% | 14.56 | 1.95 |
04/15 | 244 | 255 | 239 | 254 | +4.74% | 27,400 | 12億8930万 | +12.39% | 15.07 | 2.02 |
04/12 | 238 | 243 | 235 | 243 | +2.11% | 18,000 | 12億3093万 | +7.78% | 14.38 | 1.93 |
04/11 | 237 | 238 | 227 | 238 | +0.42% | 26,800 | 12億555万 | +6.5% | 14.09 | 1.89 |
04/10 | 233 | 237 | 233 | 237 | +1.39% | 14,800 | 12億47万 | +6.53% | 14.03 | 1.88 |
04/09 | 232 | 236 | 230 | 233 | +2.53% | 12,200 | 11億8397万 | +6.02% | 13.84 | 1.86 |
04/08 | 223 | 230 | 223 | 228 | +2.02% | 11,800 | 11億5479万 | +3.88% | 13.49 | 1.81 |
04/05 | 225 | 229 | 223 | 223 | +0.11% | 18,000 | 11億3194万 | +2.76% | 13.23 | 1.78 |
04/04 | 230 | 230 | 223 | 223 | -3.15% | 10,000 | 11億3067万 | +3.13% | 13.21 | 1.77 |
04/03 | 235 | 235 | 228 | 230 | +1.66% | 6,400 | 11億6748万 | +6.98% | 13.64 | 1.83 |
04/02 | 213 | 241 | 210 | 226 | +3.78% | 40,200 | 11億4844万 | +6.22% | 13.42 | 1.8 |
04/01 | 240 | 241 | 218 | 218 | -6.24% | 36,200 | 11億656万 | +2.83% | 12.93 | 1.74 |
03/29 | 250 | 250 | 222 | 233 | -7.37% | 33,600 | 11億8017万 | +10.19% | 13.79 | 1.85 |
03/28 | 239 | 251 | 231 | 251 | +9.85% | 43,200 | 12億7407万 | +20.1% | 14.89 | 2 |
03/27 | 225 | 237 | 224 | 229 | +3.51% | 14,600 | 11億5986万 | +10.39% | 13.55 | 1.82 |
03/26 | 226 | 226 | 221 | 221 | -2.86% | 7,000 | 11億2052万 | +7.16% | 13.09 | 1.76 |
03/25 | 220 | 239 | 220 | 227 | +4.6% | 53,200 | 11億5352万 | +11.4% | 13.48 | 1.81 |
03/22 | 215 | 217 | 212 | 217 | +1.88% | 8,000 | 11億276万 | +7.02% | 12.89 | 1.73 |
03/21 | 217 | 217 | 212 | 213 | -1.84% | 6,400 | 10億8245万 | +5.57% | 12.65 | 1.7 |
03/19 | 208 | 217 | 208 | 217 | +2.6% | 11,600 | 11億276万 | +8.08% | 12.89 | 1.73 |
03/18 | 215 | 215 | 211 | 212 | -3.53% | 7,600 | 10億7484万 | +5.88% | 12.56 | 1.69 |
03/15 | 214 | 220 | 213 | 220 | +3.42% | 14,600 | 11億1418万 | +9.75% | 13.02 | 1.75 |
03/14 | 218 | 220 | 212 | 212 | -1.74% | 5,400 | 10億7738万 | +6.66% | 12.59 | 1.69 |
03/13 | 207 | 217 | 207 | 216 | +2.86% | 9,600 | 10億9641万 | +8.54% | 12.81 | 1.72 |
03/12 | 214 | 218 | 205 | 210 | -4.33% | 8,800 | 10億6596万 | +5.53% | 12.46 | 1.67 |
03/11 | 223 | 224 | 213 | 220 | -3.3% | 28,400 | 11億1418万 | +10.3% | 13.02 | 1.75 |
03/08 | 202 | 227 | 202 | 227 | +12.38% | 63,400 | 11億5225万 | +14.65% | 13.47 | 1.81 |
03/07 | 202 | 202 | 200 | 202 | +1% | 7,200 | 10億2535万 | +2.54% | 11.98 | 1.61 |
03/06 | 201 | 202 | 200 | 200 | +0.25% | 7,600 | 10億1520万 | +1.52% | 11.86 | 1.59 |
03/05 | 200 | 202 | 199 | 200 | +1.01% | 11,000 | 10億1266万 | +1.27% | 11.83 | 1.59 |
03/04 | 194 | 200 | 193 | 198 | +1.67% | 26,200 | 10億251万 | +0.25% | 11.72 | 1.57 |
03/01 | 194 | 196 | 190 | 194 | -0.38% | 33,400 | 9億8601万 | -1.4% | 11.52 | 1.55 |
02/28 | 192 | 195 | 192 | 195 | +1.83% | 31,000 | 9億8982万 | -1.52% | 11.57 | 1.55 |
02/27 | 190 | 192 | 190 | 192 | +1.06% | 6,000 | 9億7205万 | -3.28% | 11.36 | 1.52 |
02/26 | 191 | 194 | 189 | 190 | -0.26% | 32,800 | 9億6190万 | -4.29% | 11.24 | 1.51 |
02/25 | 193 | 196 | 190 | 190 | 0% | 44,400 | 9億6444万 | -4.04% | 11.27 | 1.51 |
02/22 | 191 | 195 | 190 | 190 | -0.52% | 7,000 | 9億6444万 | -4.04% | 11.27 | 1.51 |
02/21 | 195 | 196 | 191 | 191 | -1.8% | 8,000 | 9億6951万 | -3.54% | 11.33 | 1.52 |
02/20 | 194 | 195 | 191 | 195 | +0.26% | 4,000 | 9億8728万 | -1.77% | 11.54 | 1.55 |
02/19 | 193 | 194 | 188 | 194 | +2.65% | 5,600 | 9億8474万 | -2.02% | 11.51 | 1.54 |
02/18 | 194 | 194 | 184 | 189 | +0.53% | 26,800 | 9億5936万 | -4.55% | 11.21 | 1.5 |
02/15 | 193 | 193 | 188 | 188 | -1.57% | 6,200 | 9億5428万 | -5.05% | 11.15 | 1.5 |
02/14 | 190 | 191 | 186 | 191 | +0.53% | 13,200 | 9億6951万 | -3.54% | 11.33 | 1.52 |
02/13 | 196 | 196 | 187 | 190 | -4.04% | 24,800 | 9億6444万 | -4.04% | 11.27 | 1.51 |
02/12 | 202 | 204 | 192 | 198 | -2.94% | 15,000 | 10億504万 | -0.5% | 11.74 | 1.58 |
02/08 | 205 | 206 | 204 | 204 | +0.37% | 1,600 | 10億3550万 | +3.03% | 12.1 | 1.62 |
02/07 | 209 | 209 | 203 | 203 | -2.63% | 6,800 | 10億3169万 | +2.65% | 12.06 | 1.62 |
02/06 | 212 | 212 | 209 | 209 | +0.97% | 1,600 | 10億5961万 | +5.96% | 12.38 | 1.66 |
02/05 | 214 | 214 | 207 | 207 | -3.84% | 3,800 | 10億4946万 | +5.48% | 12.26 | 1.65 |
02/04 | 208 | 215 | 206 | 215 | +2.38% | 25,200 | 10億9134万 | +10.26% | 12.75 | 1.71 |