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 |
---|
2017 | 11/1, 株式分割 1→2 |
2014 | 1/1, 株式分割 1→2 |
2013 |
03/29 | 223 | 225 | 221 | 225 | +1.13% | 14,400 | 44億657万 | +4.42% | 15.23 | 0.47 |
03/28 | 222 | 222 | 220 | 222 | +1.49% | 9,200 | 43億5750万 | +3.26% | 15.06 | 0.46 |
03/27 | 222 | 222 | 219 | 219 | -1.69% | 12,400 | 42億9371万 | +2.22% | 14.84 | 0.46 |
03/26 | 229 | 229 | 223 | 223 | -2.31% | 26,400 | 43億6731万 | +4.46% | 15.09 | 0.46 |
03/25 | 225 | 229 | 225 | 228 | +2.36% | 32,400 | 44億7036万 | +6.92% | 15.45 | 0.47 |
03/22 | 223 | 224 | 223 | 223 | +0.23% | 7,200 | 43億6731万 | +4.95% | 15.09 | 0.46 |
03/21 | 225 | 225 | 222 | 222 | -0.34% | 17,200 | 43億5750万 | +5.21% | 15.06 | 0.46 |
03/19 | 221 | 223 | 221 | 223 | +2.53% | 29,600 | 43億7222万 | +6.07% | 15.11 | 0.46 |
03/18 | 218 | 220 | 217 | 217 | -1.81% | 32,000 | 42億6426万 | +3.45% | 14.73 | 0.45 |
03/15 | 220 | 222 | 220 | 221 | +1.14% | 14,400 | 43億4278万 | +5.86% | 15.01 | 0.46 |
03/14 | 217 | 219 | 217 | 219 | +0.81% | 10,800 | 42億9371万 | +4.67% | 14.84 | 0.46 |
03/13 | 216 | 217 | 216 | 217 | +0.93% | 7,200 | 42億5936万 | +4.33% | 14.72 | 0.45 |
03/12 | 216 | 217 | 215 | 215 | -0.46% | 8,000 | 42億2010万 | +3.37% | 14.58 | 0.45 |
03/11 | 214 | 217 | 214 | 216 | +1.05% | 16,800 | 42億3973万 | +4.35% | 14.65 | 0.45 |
03/08 | 213 | 214 | 212 | 214 | +0.35% | 9,600 | 41億9557万 | +3.26% | 14.5 | 0.45 |
03/07 | 212 | 214 | 209 | 213 | +1.31% | 19,600 | 41億8084万 | +3.4% | 14.45 | 0.44 |
03/06 | 211 | 212 | 209 | 210 | -0.12% | 4,400 | 41億2687万 | +2.06% | 14.26 | 0.44 |
03/05 | 210 | 211 | 210 | 211 | +0.24% | 14,400 | 41億3177万 | +2.18% | 14.28 | 0.44 |
03/04 | 208 | 210 | 208 | 210 | +1.08% | 28,800 | 41億2196万 | +1.94% | 14.24 | 0.44 |
03/01 | 206 | 208 | 206 | 208 | 0% | 15,600 | 40億7780万 | +0.85% | 14.09 | 0.43 |
02/28 | 207 | 208 | 206 | 208 | +1.09% | 14,800 | 40億7780万 | +0.85% | 14.09 | 0.43 |
02/27 | 208 | 208 | 206 | 206 | -0.96% | 16,800 | 40億3363万 | -0.24% | 13.94 | 0.43 |
02/26 | 204 | 208 | 204 | 208 | -0.12% | 21,200 | 40億7289万 | +0.73% | 14.07 | 0.43 |
02/25 | 208 | 209 | 208 | 208 | +1.96% | 32,400 | 40億7780万 | +0.85% | 14.09 | 0.43 |
02/22 | 205 | 205 | 203 | 204 | -1.45% | 18,400 | 39億9928万 | -1.09% | 13.82 | 0.42 |
02/21 | 206 | 210 | 206 | 207 | +0.12% | 5,200 | 40億5817万 | +0.36% | 14.02 | 0.43 |
02/20 | 204 | 207 | 204 | 207 | +1.47% | 10,400 | 40億5326万 | +0.24% | 14.01 | 0.43 |
02/19 | 205 | 205 | 203 | 204 | -0.12% | 11,600 | 39億9437万 | -1.21% | 13.8 | 0.42 |
02/18 | 204 | 204 | 203 | 204 | 0% | 16,000 | 39億9928万 | -1.09% | 13.82 | 0.42 |
02/15 | 205 | 205 | 201 | 204 | -0.61% | 18,800 | 39億9928万 | -1.09% | 13.82 | 0.42 |
02/14 | 203 | 205 | 202 | 205 | +0.61% | 13,200 | 40億2382万 | -0.49% | 13.9 | 0.43 |
02/13 | 207 | 208 | 204 | 204 | -1.21% | 20,000 | 39億9928万 | -1.09% | 13.82 | 0.42 |
02/12 | 205 | 209 | 205 | 206 | +0.49% | 19,200 | 40億4835万 | +0.12% | 13.99 | 0.43 |
02/08 | 206 | 206 | 205 | 205 | -0.48% | 14,400 | 40億2872万 | -0.36% | 13.92 | 0.43 |
02/07 | 206 | 206 | 205 | 206 | +0.61% | 20,800 | 40億4835万 | +0.12% | 13.99 | 0.43 |
02/06 | 205 | 206 | 204 | 205 | -0.61% | 16,000 | 40億2382万 | 0% | 13.9 | 0.43 |
02/05 | 206 | 206 | 204 | 206 | 0% | 4,000 | 40億4835万 | +0.61% | 13.99 | 0.43 |
02/04 | 205 | 207 | 203 | 206 | +0.61% | 34,800 | 40億4835万 | +0.61% | 13.99 | 0.43 |
02/01 | 204 | 205 | 204 | 205 | +0.61% | 16,400 | 40億2382万 | 0% | 13.9 | 0.43 |
01/31 | 205 | 205 | 200 | 204 | -3.78% | 69,600 | 39億9928万 | -0.12% | 13.82 | 0.42 |
01/30 | 210 | 212 | 210 | 212 | +0.83% | 11,200 | 41億5631万 | +3.8% | 14.36 | 0.44 |
01/29 | 210 | 211 | 208 | 210 | 0% | 7,200 | 41億2196万 | +3.45% | 14.24 | 0.44 |
01/28 | 209 | 211 | 209 | 210 | 0% | 38,400 | 41億2196万 | +3.96% | 14.24 | 0.44 |
01/25 | 208 | 210 | 208 | 210 | +0.84% | 14,000 | 41億2196万 | +3.96% | 14.24 | 0.44 |
01/24 | 208 | 208 | 206 | 208 | -0.83% | 2,800 | 40億8761万 | +3.61% | 14.12 | 0.43 |
01/23 | 204 | 210 | 204 | 210 | +2.19% | 14,400 | 41億2196万 | +5% | 14.24 | 0.44 |
01/22 | 205 | 206 | 205 | 206 | +0.12% | 11,200 | 40億3363万 | +3.27% | 13.94 | 0.43 |
01/21 | 204 | 205 | 204 | 205 | +0.49% | 21,200 | 40億2872万 | +3.14% | 13.92 | 0.43 |
01/18 | 203 | 205 | 203 | 204 | +0.86% | 9,200 | 40億910万 | +3.16% | 13.85 | 0.43 |
01/17 | 204 | 204 | 202 | 203 | -0.61% | 1,600 | 39億7475万 | +2.79% | 13.73 | 0.42 |
01/16 | 204 | 204 | 204 | 204 | 0% | 4,800 | 39億9928万 | +3.43% | 13.82 | 0.42 |
01/15 | 204 | 204 | 200 | 204 | +0.12% | 17,600 | 39億9928万 | +3.43% | 13.82 | 0.42 |
01/11 | 204 | 204 | 202 | 204 | -0.12% | 4,400 | 39億9437万 | +3.83% | 13.8 | 0.42 |
01/10 | 203 | 206 | 201 | 204 | 0% | 36,800 | 39億9928万 | +4.49% | 13.82 | 0.42 |
01/09 | 203 | 205 | 203 | 204 | 0% | 7,200 | 39億9928万 | +4.49% | 13.82 | 0.42 |
01/08 | 204 | 204 | 203 | 204 | +0.49% | 2,400 | 39億9928万 | +5.03% | 13.82 | 0.42 |
01/07 | 203 | 205 | 203 | 203 | -1.1% | 16,400 | 39億7965万 | +5.05% | 13.75 | 0.42 |
01/04 | 205 | 206 | 203 | 205 | +1.86% | 32,000 | 40億2382万 | +6.22% | 13.9 | 0.43 |
2012 |
12/28 | 200 | 203 | 200 | 201 | +0.63% | 11,600 | - | +4.82% | - | - |
12/27 | 203 | 203 | 198 | 200 | -0.99% | 14,400 | - | +4.71% | - | - |
12/26 | 205 | 205 | 201 | 202 | -0.12% | 55,600 | - | +5.76% | - | - |
12/25 | 196 | 202 | 196 | 202 | +3.06% | 16,400 | - | +6.45% | - | - |
12/21 | 196 | 196 | 196 | 196 | +0.64% | 4,400 | - | +3.84% | - | - |
12/20 | 194 | 195 | 194 | 195 | +0.39% | 14,400 | - | +3.72% | - | - |
12/19 | 193 | 195 | 193 | 194 | +0.65% | 11,600 | - | +3.32% | - | - |
12/18 | 193 | 193 | 192 | 193 | +1.05% | 10,400 | - | +3.21% | - | - |
12/17 | 190 | 191 | 190 | 191 | +0.39% | 6,400 | - | +2.14% | - | - |
12/14 | 191 | 191 | 190 | 190 | 0% | 1,600 | - | +1.74% | - | - |
12/13 | 191 | 191 | 189 | 190 | -0.39% | 5,200 | - | +2.28% | - | - |
12/12 | 190 | 191 | 189 | 191 | +0.39% | 6,400 | - | +2.69% | - | - |
12/11 | 190 | 190 | 190 | 190 | +1.2% | 10,000 | - | +2.28% | - | - |
12/10 | 190 | 190 | 188 | 188 | -0.53% | 12,800 | - | +1.08% | - | - |
12/07 | 190 | 192 | 189 | 189 | -0.4% | 1,600 | - | +1.61% | - | - |
12/06 | 190 | 190 | 187 | 190 | -1.3% | 7,200 | - | +2.02% | - | - |
12/05 | 192 | 192 | 192 | 192 | 0% | 400 | - | +3.36% | - | - |
12/04 | 188 | 193 | 188 | 192 | +2.67% | 10,000 | - | +3.92% | - | - |
12/03 | 188 | 188 | 187 | 187 | -0.13% | 14,400 | - | +1.22% | - | - |
11/30 | 188 | 188 | 187 | 188 | 0% | 10,000 | - | +1.35% | - | - |
11/29 | 187 | 188 | 187 | 188 | 0% | 2,000 | - | +1.35% | - | - |
11/28 | 187 | 188 | 185 | 188 | 0% | 3,600 | - | +1.35% | - | - |
11/27 | 188 | 188 | 188 | 188 | +0.4% | 800 | - | +1.35% | - | - |
11/26 | 187 | 187 | 187 | 187 | 0% | 18,000 | - | +0.95% | - | - |
11/22 | 184 | 187 | 183 | 187 | +1.77% | 12,000 | - | +0.95% | - | - |
11/21 | 184 | 184 | 184 | 184 | +0.41% | 1,200 | - | -0.81% | - | - |
11/20 | 183 | 183 | 183 | 183 | -0.54% | 1,200 | - | -1.22% | - | - |
11/19 | 182 | 184 | 182 | 184 | +1.38% | 8,000 | - | -0.68% | - | - |
11/16 | 181 | 181 | 180 | 181 | +0.28% | 23,200 | - | -2.03% | - | - |
11/15 | 181 | 181 | 180 | 181 | +0.14% | 13,200 | - | -2.3% | - | - |
11/14 | 182 | 182 | 180 | 181 | -0.82% | 5,600 | - | -2.43% | - | - |
11/13 | 182 | 182 | 180 | 182 | -0.95% | 32,800 | - | -2.15% | - | - |
11/12 | 184 | 185 | 183 | 184 | +0.27% | 9,200 | - | -1.21% | - | - |
11/09 | 184 | 184 | 183 | 183 | -0.27% | 6,000 | - | -1.48% | - | - |
11/08 | 185 | 185 | 184 | 184 | -0.14% | 2,400 | - | -1.21% | - | - |
11/07 | 184 | 185 | 183 | 184 | +0.14% | 20,800 | - | -1.08% | - | - |
11/06 | 185 | 186 | 183 | 184 | -1.34% | 17,600 | - | -1.74% | - | - |
11/05 | 185 | 187 | 185 | 186 | 0% | 7,200 | - | -0.4% | - | - |
11/02 | 187 | 190 | 186 | 186 | -0.53% | 6,800 | - | -0.4% | - | - |
11/01 | 190 | 190 | 187 | 187 | -1.32% | 44,000 | - | +0.13% | - | - |
10/31 | 189 | 190 | 187 | 190 | +0.53% | 25,200 | - | +1.47% | - | - |
10/30 | 188 | 189 | 187 | 189 | +0.94% | 13,600 | - | +0.94% | - | - |