PER
2013/08/06~2013/12/30
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 |
---|
2018 | 4/1, 株式分割 1→2 |
2013 |
12/30 | 473 | 490 | 472 | 486 | +3.18% | 2,532,000 | 4270億4227万 | +0.41% | 14.17 | 1.38 |
12/27 | 472 | 475 | 469 | 471 | +0.11% | 1,873,600 | 4138億6195万 | -2.69% | 13.73 | 1.34 |
12/26 | 475 | 478 | 469 | 471 | -0.63% | 1,502,200 | 4134億2260万 | -2.79% | 13.72 | 1.34 |
12/25 | 472 | 477 | 469 | 474 | -0.21% | 1,446,600 | 4160億5867万 | -2.17% | 13.81 | 1.35 |
12/24 | 479 | 485 | 472 | 475 | -0.84% | 1,909,200 | 4169億3736万 | -1.96% | 13.84 | 1.35 |
12/20 | 479 | 482 | 475 | 479 | +0.1% | 2,030,800 | 4202億8846万 | -1.14% | 13.95 | 1.36 |
12/19 | 487 | 490 | 477 | 478 | -1.54% | 2,394,600 | 4198億4929万 | -1.04% | 13.93 | 1.36 |
12/18 | 488 | 488 | 479 | 486 | -0.41% | 2,992,200 | 4264億3688万 | +0.73% | 14.15 | 1.38 |
12/17 | 481 | 490 | 479 | 488 | +1.46% | 2,184,600 | 4281億9357万 | +1.56% | 14.21 | 1.39 |
12/16 | 487 | 490 | 479 | 481 | -0.72% | 1,683,200 | 4220億4515万 | +0.31% | 14.01 | 1.37 |
12/13 | 488 | 495 | 484 | 484 | -1.73% | 3,811,000 | 4251億1936万 | +1.47% | 14.11 | 1.38 |
12/12 | 505 | 505 | 489 | 493 | -3.05% | 3,232,800 | 4325億8530万 | +2.6% | 14.36 | 1.4 |
12/11 | 522 | 536 | 503 | 508 | -0.1% | 5,703,200 | 4461億9966万 | +5.18% | 14.81 | 1.45 |
12/10 | 519 | 519 | 500 | 509 | -1.26% | 4,711,800 | 4466億3883万 | +4.85% | 14.82 | 1.45 |
12/09 | 493 | 517 | 490 | 515 | +5.53% | 5,360,200 | 4523億4808万 | +5.53% | 15.01 | 1.47 |
12/06 | 488 | 489 | 481 | 488 | +1.14% | 2,413,400 | 4286億3275万 | -0.41% | 14.23 | 1.39 |
12/05 | 491 | 493 | 482 | 483 | -1.23% | 3,040,200 | 4238億184万 | -2.13% | 14.06 | 1.37 |
12/04 | 491 | 491 | 479 | 489 | -0.1% | 3,055,200 | 4290億7192万 | -1.51% | 14.24 | 1.39 |
12/03 | 489 | 492 | 485 | 489 | +0.62% | 2,263,000 | 4295億1109万 | -2.2% | 14.25 | 1.39 |
12/02 | 486 | 492 | 486 | 486 | +1.89% | 1,846,400 | 4268億7605万 | -3.38% | 14.17 | 1.38 |
11/29 | 475 | 478 | 472 | 477 | +0.63% | 2,411,400 | 4189億7094万 | -5.92% | 13.9 | 1.36 |
11/28 | 472 | 479 | 472 | 474 | +1.39% | 2,101,800 | 4163億3590万 | -7.42% | 13.82 | 1.35 |
11/27 | 471 | 475 | 468 | 468 | -1.27% | 2,015,800 | 4106億2666万 | -9.57% | 13.63 | 1.33 |
11/26 | 481 | 484 | 470 | 474 | -2.17% | 3,150,600 | 4158億9673万 | -9.46% | 13.8 | 1.35 |
11/25 | 482 | 487 | 479 | 484 | +1.36% | 3,518,000 | 4251億1936万 | -8.33% | 14.11 | 1.38 |
11/22 | 476 | 485 | 475 | 478 | +0.84% | 4,384,600 | 4194億1011万 | -10.58% | 13.92 | 1.36 |
11/21 | 474 | 476 | 470 | 474 | +1.28% | 2,908,400 | 4158億9673万 | -12.15% | 13.8 | 1.35 |
11/20 | 475 | 476 | 467 | 468 | -0.95% | 4,135,800 | 4106億2666万 | -14.22% | 13.63 | 1.33 |
11/19 | 476 | 479 | 469 | 472 | -1.46% | 4,896,000 | 4145億7921万 | -14.34% | 13.76 | 1.34 |
11/18 | 462 | 482 | 461 | 479 | +5.74% | 5,398,800 | 4207億2763万 | -13.85% | 13.96 | 1.36 |
11/15 | 450 | 457 | 448 | 453 | +0.55% | 4,453,800 | 3978億9064万 | -19.25% | 13.2 | 1.29 |
11/14 | 457 | 457 | 449 | 451 | +0.78% | 5,013,000 | 3956億9478万 | -20.55% | 13.13 | 1.28 |
11/13 | 445 | 449 | 442 | 447 | +0.45% | 4,963,400 | 3926億2057万 | -21.85% | 13.03 | 1.27 |
11/12 | 441 | 455 | 434 | 445 | +1.48% | 11,242,200 | 3908億6388万 | -23.01% | 12.97 | 1.27 |
11/11 | 461 | 469 | 432 | 439 | -21.49% | 12,832,800 | 3851億5463万 | -25.04% | 12.78 | 1.25 |
11/08 | 560 | 565 | 551 | 559 | -1.24% | 3,713,000 | 4905億5612万 | -5.66% | 16.28 | 1.59 |
11/07 | 571 | 571 | 560 | 566 | -0.79% | 2,049,800 | 4967億454万 | -4.96% | 16.48 | 1.61 |
11/06 | 572 | 574 | 567 | 570 | -0.18% | 2,594,000 | 5006億5710万 | -4.36% | 16.62 | 1.62 |
11/05 | 570 | 573 | 561 | 571 | +0.97% | 2,523,200 | 5015億3545万 | -4.36% | 16.64 | 1.63 |
11/01 | 572 | 573 | 559 | 566 | -1.31% | 2,719,800 | 4967億454万 | -5.43% | 16.48 | 1.61 |
10/31 | 559 | 577 | 558 | 573 | +2.32% | 3,578,800 | 5032億9214万 | -4.34% | 16.7 | 1.63 |
10/30 | 576 | 578 | 559 | 560 | -2.35% | 3,420,000 | 4918億7364万 | -6.51% | 16.32 | 1.59 |
10/29 | 578 | 581 | 566 | 574 | -1.12% | 2,229,800 | 5037億3131万 | -4.42% | 16.72 | 1.63 |
10/28 | 585 | 590 | 577 | 580 | -0.68% | 1,645,400 | 5094億4056万 | -3.49% | 16.91 | 1.65 |
10/25 | 603 | 604 | 582 | 584 | -2.99% | 1,967,400 | 5129億5394万 | -2.83% | 17.02 | 1.66 |
10/24 | 592 | 603 | 591 | 602 | +1.95% | 1,568,200 | 5287億6417万 | +0.17% | 17.55 | 1.71 |
10/23 | 608 | 612 | 591 | 591 | -2.88% | 2,807,000 | 5186億6319万 | -1.58% | 17.21 | 1.68 |
10/22 | 615 | 617 | 606 | 608 | -0.9% | 1,073,200 | 5340億3424万 | +1.5% | 17.72 | 1.73 |
10/21 | 620 | 622 | 607 | 614 | -1.05% | 1,146,200 | 5387億1913万 | +2.59% | 17.88 | 1.75 |
10/18 | 620 | 626 | 614 | 620 | +0.08% | 1,722,000 | 5444億2683万 | +3.85% | 18.07 | 1.76 |
10/17 | 618 | 628 | 615 | 620 | +1.31% | 2,150,800 | 5439億8778万 | +4.29% | 18.05 | 1.76 |
10/16 | 627 | 632 | 610 | 612 | -2.24% | 3,197,800 | 5369億6291万 | +3.29% | 17.82 | 1.74 |
10/15 | 617 | 638 | 616 | 626 | +3.65% | 3,768,600 | 5492億5642万 | +6.02% | 18.23 | 1.78 |
10/11 | 613 | 619 | 601 | 604 | +1.6% | 2,105,400 | 5299億3805万 | +2.64% | 17.59 | 1.72 |
10/10 | 611 | 613 | 591 | 594 | -0.34% | 2,080,200 | 5215億9603万 | +1.37% | 17.31 | 1.69 |
10/09 | 583 | 598 | 578 | 596 | +0.93% | 1,046,400 | 5233億5224万 | +1.88% | 17.37 | 1.7 |
10/08 | 594 | 595 | 581 | 591 | -1.09% | 1,725,000 | 5185億2265万 | +1.46% | 17.21 | 1.68 |
10/07 | 621 | 622 | 596 | 597 | -3.48% | 2,318,600 | 5242億3035万 | +2.93% | 17.4 | 1.7 |
10/04 | 633 | 633 | 611 | 619 | +1.98% | 3,234,800 | 5431億967万 | +7.01% | 18.02 | 1.76 |
10/03 | 623 | 626 | 604 | 607 | -3.04% | 2,755,600 | 5325億7238万 | +5.66% | 17.67 | 1.73 |
10/02 | 620 | 637 | 616 | 626 | +3.13% | 7,056,600 | 5492億5642万 | +9.54% | 18.23 | 1.78 |
10/01 | 617 | 630 | 603 | 607 | +1.42% | 6,068,000 | 5325億7238万 | +6.97% | 17.67 | 1.73 |
09/30 | 590 | 607 | 583 | 598 | +1.01% | 3,381,400 | 5252億5078万 | +6.03% | 17.43 | 1.7 |
09/27 | 586 | 595 | 581 | 592 | +1.37% | 2,312,200 | 5199億8071万 | +5.53% | 17.26 | 1.69 |
09/26 | 590 | 593 | 568 | 584 | -0.26% | 2,101,000 | 5129億5394万 | +4.66% | 17.02 | 1.66 |
09/25 | 589 | 594 | 578 | 586 | +0.43% | 2,367,400 | 5142億7146万 | +5.5% | 17.07 | 1.67 |
09/24 | 573 | 584 | 571 | 583 | +0.95% | 1,472,000 | 5120億7560万 | +5.62% | 16.99 | 1.66 |
09/20 | 583 | 586 | 569 | 578 | -0.43% | 1,708,400 | 5065億9327万 | +5% | 16.81 | 1.64 |
09/19 | 592 | 594 | 576 | 580 | -0.94% | 2,226,000 | 5087億8632万 | +5.84% | 16.89 | 1.65 |
09/18 | 584 | 593 | 582 | 586 | +0.69% | 1,853,600 | 5136億1102万 | +7.04% | 17.05 | 1.66 |
09/17 | 583 | 594 | 582 | 582 | -0.17% | 1,544,000 | 5101億215万 | +6.7% | 16.93 | 1.65 |
09/13 | 584 | 598 | 578 | 583 | +0.87% | 2,922,800 | 5109億7936万 | +7.27% | 16.96 | 1.66 |
09/12 | 571 | 580 | 564 | 578 | +1.14% | 2,363,400 | 5065億9327万 | +6.55% | 16.81 | 1.64 |
09/11 | 564 | 577 | 562 | 571 | +1.33% | 1,857,600 | 5008億9136万 | +5.35% | 16.62 | 1.62 |
09/10 | 575 | 575 | 553 | 564 | -1.31% | 3,191,600 | 4943億1223万 | +3.78% | 16.4 | 1.6 |
09/09 | 571 | 579 | 563 | 571 | +2.7% | 1,906,600 | 5008億9136万 | +4.96% | 16.62 | 1.62 |
09/06 | 571 | 571 | 554 | 556 | -2.8% | 2,867,000 | 4877億3309万 | +1.83% | 16.19 | 1.58 |
09/05 | 576 | 584 | 560 | 572 | +2.05% | 4,242,400 | 5017億6858万 | +4.19% | 16.65 | 1.63 |
09/04 | 553 | 570 | 551 | 561 | +1.63% | 4,219,000 | 4916億8057万 | +1.54% | 16.32 | 1.59 |
09/03 | 540 | 555 | 539 | 552 | +2.32% | 3,483,400 | 4837億8561万 | -0.45% | 16.06 | 1.57 |
09/02 | 546 | 558 | 534 | 539 | +0.37% | 3,794,200 | 4728億2039万 | -3.23% | 15.69 | 1.53 |
08/30 | 540 | 554 | 533 | 537 | -0.83% | 3,864,600 | 4710億6595万 | -4.11% | 15.63 | 1.53 |
08/29 | 536 | 547 | 533 | 542 | +2.17% | 4,248,600 | 4750億1343万 | -3.99% | 15.76 | 1.54 |
08/28 | 515 | 538 | 514 | 530 | +1.63% | 4,211,600 | 4649億2543万 | -6.69% | 15.43 | 1.51 |
08/27 | 518 | 529 | 516 | 522 | -1.42% | 1,118,800 | 4574億6908万 | -8.99% | 15.18 | 1.48 |
08/26 | 526 | 536 | 524 | 529 | +0.47% | 1,757,800 | 4640億4821万 | -8.64% | 15.4 | 1.5 |
08/23 | 533 | 539 | 524 | 527 | +1.74% | 3,178,600 | 4618億5517万 | -9.69% | 15.33 | 1.5 |
08/22 | 526 | 532 | 508 | 518 | +0.19% | 2,495,400 | 4539億6021万 | -11.84% | 15.07 | 1.47 |
08/21 | 520 | 524 | 504 | 517 | +0.1% | 3,779,000 | 4530億3134万 | -12.61% | 15.03 | 1.47 |
08/20 | 525 | 534 | 514 | 516 | -1.53% | 3,204,200 | 4525億9278万 | -13.13% | 15.02 | 1.47 |
08/19 | 516 | 525 | 510 | 524 | +0.58% | 2,491,200 | 4596億972万 | -12.23% | 15.25 | 1.49 |
08/16 | 538 | 548 | 510 | 521 | -2.8% | 4,552,000 | 4569億7837万 | -13.02% | 15.17 | 1.48 |
08/15 | 530 | 542 | 523 | 536 | -0.46% | 2,356,600 | 4701億3514万 | -10.96% | 15.6 | 1.52 |
08/14 | 545 | 548 | 523 | 539 | +0.19% | 3,406,200 | 4723億2793万 | -10.84% | 15.68 | 1.53 |
08/13 | 534 | 541 | 506 | 538 | -0.65% | 10,436,400 | 4714億5081万 | -11.16% | 15.65 | 1.53 |
08/12 | 564 | 570 | 505 | 541 | -3.91% | 9,186,800 | 4745億2072万 | -10.73% | 15.75 | 1.54 |
08/09 | 579 | 589 | 562 | 563 | -1.66% | 3,037,200 | 4938億1732万 | -7.4% | 16.39 | 1.6 |
08/08 | 587 | 599 | 568 | 573 | -2.22% | 2,292,400 | 5021億4994万 | -5.99% | 16.67 | 1.63 |
08/07 | 603 | 604 | 585 | 586 | -3.46% | 2,857,200 | 5135億5247万 | -3.86% | 17.04 | 1.66 |
08/06 | 605 | 616 | 592 | 607 | -0.66% | 4,080,600 | 5319億7194万 | -0.41% | 17.65 | 1.72 |