PER
2012/10/01~2013/02/28
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 |
---|
2019 | 9/1, 株式分割 1→2 |
2015 | 3/1, 株式分割 1→3 |
2013 | 9/1, 株式分割 1→100 |
2013 |
02/28 | 230 | 230 | 224 | 224 | -2.04% | 65,400 | 32億6001万 | -7.3% | 41.9 | 1.14 |
02/27 | 230 | 230 | 226 | 229 | +1.4% | 63,600 | 33億2782万 | -5.76% | 42.77 | 1.16 |
02/26 | 218 | 230 | 218 | 226 | -6.55% | 234,000 | 32億8181万 | -7.45% | 42.18 | 1.15 |
02/25 | 242 | 243 | 240 | 242 | 0% | 180,000 | 35億1190万 | -0.96% | 45.13 | 1.23 |
02/22 | 244 | 244 | 238 | 242 | -1.09% | 81,600 | 35億1190万 | -0.96% | 45.13 | 1.23 |
02/21 | 246 | 247 | 244 | 244 | -0.61% | 58,200 | 35億5065万 | +0.14% | 45.63 | 1.24 |
02/20 | 241 | 247 | 241 | 246 | +2.15% | 76,200 | 35億7245万 | +1.17% | 45.91 | 1.25 |
02/19 | 240 | 242 | 239 | 241 | +0.49% | 41,400 | 34億9736万 | -0.96% | 44.95 | 1.22 |
02/18 | 237 | 240 | 233 | 240 | +1.55% | 72,600 | 34億8041万 | -1.03% | 44.73 | 1.22 |
02/15 | 234 | 236 | 231 | 236 | +0.43% | 90,000 | 34億2713万 | -2.55% | 44.05 | 1.2 |
02/14 | 233 | 237 | 233 | 235 | -0.07% | 56,400 | 34億1259万 | -2.96% | 43.86 | 1.19 |
02/13 | 246 | 246 | 234 | 235 | -4.6% | 185,400 | 34億1502万 | -2.89% | 43.89 | 1.19 |
02/12 | 249 | 249 | 246 | 246 | -1.14% | 106,800 | 35億7971万 | +2.21% | 46.01 | 1.25 |
02/08 | 251 | 252 | 249 | 249 | -0.86% | 64,200 | 36億2089万 | +3.82% | 46.54 | 1.27 |
02/07 | 253 | 254 | 250 | 251 | -0.59% | 60,000 | 36億5237万 | +5.16% | 46.94 | 1.28 |
02/06 | 256 | 258 | 251 | 253 | -1.24% | 90,000 | 36億7417万 | +6.23% | 47.22 | 1.28 |
02/05 | 261 | 262 | 252 | 256 | -2.29% | 162,000 | 37億2019万 | +8.02% | 47.81 | 1.3 |
02/04 | 255 | 262 | 254 | 262 | +3.15% | 252,600 | 38億738万 | +11.49% | 48.93 | 1.33 |
02/01 | 252 | 255 | 248 | 254 | +3.04% | 221,400 | 36億9112万 | +8.55% | 47.44 | 1.29 |
01/31 | 246 | 247 | 245 | 247 | +0.27% | 56,400 | 35億8213万 | +5.79% | 46.04 | 1.25 |
01/30 | 241 | 247 | 241 | 246 | +2.08% | 94,200 | 35億7245万 | +5.96% | 45.91 | 1.25 |
01/29 | 241 | 241 | 239 | 241 | +1.76% | 64,200 | 34億9979万 | +4.26% | 44.98 | 1.22 |
01/28 | 239 | 240 | 237 | 237 | -0.14% | 82,200 | 34億3924万 | +2.9% | 44.2 | 1.2 |
01/25 | 240 | 240 | 233 | 237 | -1.11% | 69,000 | 34億4408万 | +3.04% | 44.26 | 1.2 |
01/24 | 241 | 241 | 235 | 240 | -0.28% | 61,800 | 34億8283万 | +4.2% | 44.76 | 1.22 |
01/23 | 245 | 245 | 240 | 240 | -1.77% | 37,200 | 34億9252万 | +4.49% | 44.89 | 1.22 |
01/22 | 244 | 245 | 240 | 245 | -0.07% | 55,800 | 35億5549万 | +6.38% | 45.7 | 1.24 |
01/21 | 234 | 246 | 234 | 245 | +5.3% | 106,200 | 35億5791万 | +6.45% | 45.73 | 1.24 |
01/18 | 235 | 235 | 233 | 233 | +0.07% | 71,400 | 33億7869万 | +1.53% | 43.42 | 1.18 |
01/17 | 233 | 233 | 231 | 232 | -0.21% | 88,800 | 33億7626万 | +1.9% | 43.39 | 1.18 |
01/16 | 233 | 238 | 232 | 233 | +0.5% | 109,800 | 33億8353万 | +2.12% | 43.49 | 1.18 |
01/15 | 233 | 234 | 232 | 232 | +0.07% | 70,200 | 33億6658万 | +2.06% | 43.27 | 1.18 |
01/11 | 233 | 233 | 230 | 232 | -0.57% | 61,200 | 33億6415万 | +1.98% | 43.24 | 1.18 |
01/10 | 235 | 236 | 230 | 233 | -0.78% | 49,200 | 33億8353万 | +3.02% | 43.49 | 1.18 |
01/09 | 232 | 237 | 227 | 235 | +1.51% | 106,800 | 34億1017万 | +3.83% | 43.83 | 1.19 |
01/08 | 229 | 232 | 227 | 231 | +2.97% | 88,800 | 33億5931万 | +2.74% | 43.17 | 1.17 |
01/07 | 224 | 227 | 223 | 225 | +1.51% | 82,200 | 32億6243万 | -0.22% | 41.93 | 1.14 |
01/04 | 223 | 233 | 218 | 221 | -1.26% | 234,000 | 32億1399万 | -1.7% | 41.31 | 1.12 |
2012 |
12/28 | 221 | 224 | 220 | 224 | +1.66% | 54,000 | - | -0.44% | - | - |
12/27 | 222 | 222 | 220 | 220 | -0.3% | 157,200 | - | -2.07% | - | - |
12/26 | 224 | 226 | 221 | 221 | -0.53% | 120,600 | - | -1.34% | - | - |
12/25 | 223 | 225 | 222 | 222 | +0.08% | 71,400 | - | -0.82% | - | - |
12/21 | 222 | 224 | 222 | 222 | +0.15% | 28,200 | - | -0.89% | - | - |
12/20 | 222 | 223 | 222 | 222 | -0.89% | 69,000 | - | -1.04% | - | - |
12/19 | 224 | 226 | 223 | 224 | -0.07% | 57,600 | - | -0.15% | - | - |
12/18 | 225 | 227 | 223 | 224 | -0.52% | 51,600 | - | +0.37% | - | - |
12/17 | 229 | 231 | 223 | 225 | -1.6% | 157,200 | - | +0.9% | - | - |
12/14 | 233 | 233 | 228 | 229 | -3.85% | 136,800 | - | +2.54% | - | - |
12/13 | 244 | 246 | 238 | 238 | -2.26% | 88,800 | - | +7.13% | - | - |
12/12 | 254 | 255 | 242 | 243 | -2.01% | 121,800 | - | +9.61% | - | - |
12/11 | 237 | 250 | 236 | 248 | +5.67% | 178,800 | - | +12.88% | - | - |
12/10 | 223 | 235 | 223 | 235 | +6.58% | 212,400 | - | +7.31% | - | - |
12/07 | 222 | 222 | 220 | 221 | +0.23% | 21,000 | - | +1.15% | - | - |
12/06 | 223 | 223 | 220 | 220 | +0.15% | 48,600 | - | +1.38% | - | - |
12/05 | 220 | 223 | 220 | 220 | 0% | 40,200 | - | +1.7% | - | - |
12/04 | 220 | 222 | 220 | 220 | -0.08% | 18,600 | - | +1.7% | - | - |
12/03 | 223 | 223 | 220 | 220 | -0.6% | 31,800 | - | +2.25% | - | - |
11/30 | 219 | 221 | 218 | 221 | +0.91% | 33,600 | 32億1399万 | +3.35% | 41.31 | 1.12 |
11/29 | 222 | 222 | 219 | 219 | -1.79% | 51,600 | - | +2.9% | - | - |
11/28 | 224 | 224 | 220 | 223 | -0.22% | 26,400 | - | +4.77% | - | - |
11/27 | 225 | 225 | 219 | 224 | +0.68% | 44,400 | - | +6% | - | - |
11/26 | 220 | 223 | 220 | 222 | +1.45% | 36,000 | - | +5.29% | - | - |
11/22 | 217 | 219 | 214 | 219 | +1.23% | 26,400 | - | +4.29% | - | - |
11/21 | 215 | 219 | 215 | 216 | +0.46% | 18,600 | - | +3.02% | - | - |
11/20 | 225 | 226 | 215 | 215 | -2.49% | 64,800 | - | +3.03% | - | - |
11/19 | 220 | 221 | 218 | 221 | +3.27% | 45,600 | - | +6.17% | - | - |
11/16 | 217 | 220 | 214 | 214 | -1.31% | 19,200 | - | +2.8% | - | - |
11/15 | 213 | 217 | 212 | 217 | +1.01% | 52,800 | - | +4.67% | - | - |
11/14 | 217 | 218 | 214 | 215 | -1.76% | 40,200 | - | +3.62% | - | - |
11/13 | 217 | 221 | 216 | 218 | +0.92% | 66,000 | - | +5.48% | - | - |
11/12 | 220 | 220 | 216 | 216 | -0.15% | 30,600 | - | +4.51% | - | - |
11/09 | 217 | 219 | 214 | 217 | +0.78% | 37,200 | - | +4.17% | - | - |
11/08 | 225 | 226 | 214 | 215 | -3.23% | 111,000 | - | +2.87% | - | - |
11/07 | 213 | 225 | 213 | 222 | +4.8% | 143,400 | - | +6.3% | - | - |
11/06 | 207 | 216 | 203 | 212 | +2.66% | 82,800 | - | +1.44% | - | - |
11/05 | 207 | 208 | 202 | 207 | +0.73% | 24,600 | - | -1.67% | - | - |
11/02 | 207 | 208 | 205 | 205 | 0% | 33,000 | - | -2.84% | - | - |
11/01 | 206 | 207 | 205 | 205 | +0.16% | 15,600 | - | -3.3% | - | - |
10/31 | 203 | 205 | 202 | 205 | +0.9% | 13,800 | - | -3.91% | - | - |
10/30 | 202 | 206 | 199 | 203 | -0.25% | 44,400 | - | -5.22% | - | - |
10/29 | 199 | 205 | 199 | 203 | +1.67% | 30,000 | - | -5.43% | - | - |
10/26 | 202 | 202 | 199 | 200 | -0.41% | 27,000 | - | -7.83% | - | - |
10/25 | 201 | 202 | 200 | 201 | +0.84% | 18,000 | - | -8.3% | - | - |
10/24 | 197 | 201 | 197 | 199 | +1.01% | 41,400 | - | -9.88% | - | - |
10/23 | 205 | 205 | 197 | 197 | -3.11% | 136,800 | - | -11.98% | - | - |
10/22 | 205 | 208 | 203 | 204 | -0.65% | 40,200 | - | -9.96% | - | - |
10/19 | 209 | 209 | 202 | 205 | -2.07% | 54,000 | - | -10.16% | - | - |
10/18 | 203 | 211 | 203 | 209 | +3.98% | 99,000 | - | -8.26% | - | - |
10/17 | 199 | 202 | 196 | 201 | +1.86% | 100,800 | - | -12.15% | - | - |
10/16 | 203 | 203 | 195 | 198 | -3.11% | 136,200 | - | -14.13% | - | - |
10/15 | 210 | 210 | 202 | 204 | -1.61% | 47,400 | - | -12.14% | - | - |
10/12 | 215 | 215 | 207 | 207 | -1.66% | 49,200 | - | -11.09% | - | - |
10/11 | 211 | 211 | 205 | 211 | -0.86% | 126,000 | - | -9.97% | - | - |
10/10 | 213 | 217 | 212 | 213 | -2.67% | 78,000 | - | -9.96% | - | - |
10/09 | 220 | 223 | 208 | 218 | -6.63% | 336,600 | - | -7.88% | - | - |
10/05 | 237 | 237 | 229 | 234 | -1.34% | 42,000 | - | -1.75% | - | - |
10/04 | 228 | 242 | 226 | 237 | +4.94% | 128,400 | - | -0.84% | - | - |
10/03 | 228 | 230 | 226 | 226 | -1.09% | 39,600 | - | -5.51% | - | - |
10/02 | 232 | 232 | 228 | 228 | -0.87% | 51,600 | - | -4.86% | - | - |
10/01 | 225 | 233 | 225 | 230 | +2.6% | 84,600 | - | -4.43% | - | - |