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 |
---|
2013 |
12/30 | 888 | 975 | 872 | 975 | +18.18% | 464,600 | 71億8107万 | +25.16% | 12.22 | 2.77 |
12/27 | 781 | 835 | 781 | 825 | +6.59% | 133,000 | 60億7629万 | +6.87% | 10.34 | 2.34 |
12/26 | 741 | 800 | 741 | 774 | +3.2% | 46,700 | 57億66万 | +0.26% | 9.7 | 2.2 |
12/25 | 739 | 763 | 731 | 750 | +3.59% | 74,500 | 55億2390万 | -2.98% | 9.4 | 2.13 |
12/24 | 720 | 737 | 720 | 724 | -1.76% | 22,900 | 53億3240万 | -6.82% | 9.07 | 2.06 |
12/20 | 739 | 743 | 737 | 737 | -1.6% | 15,300 | 54億2815万 | -5.63% | 9.24 | 2.09 |
12/19 | 745 | 760 | 740 | 749 | +2.46% | 22,700 | 55億1653万 | -4.46% | 9.39 | 2.13 |
12/18 | 733 | 745 | 703 | 731 | -0.68% | 16,400 | 53億8396万 | -6.88% | 9.16 | 2.08 |
12/17 | 732 | 749 | 732 | 736 | -0.67% | 11,600 | 54億2078万 | -6.72% | 9.22 | 2.09 |
12/16 | 772 | 773 | 725 | 741 | -3.26% | 49,300 | 54億5761万 | -6.2% | 9.29 | 2.11 |
12/13 | 765 | 780 | 763 | 766 | -0.52% | 17,500 | 56億4174万 | -2.92% | 9.6 | 2.18 |
12/12 | 769 | 772 | 758 | 770 | -0.13% | 7,500 | 56億7120万 | -2.28% | 9.65 | 2.19 |
12/11 | 777 | 777 | 764 | 771 | +0.65% | 12,200 | 56億7856万 | -1.91% | 9.66 | 2.19 |
12/10 | 763 | 769 | 758 | 766 | -0.39% | 30,900 | 56億4174万 | -2.54% | 9.6 | 2.18 |
12/09 | 795 | 795 | 754 | 769 | +2.53% | 43,700 | 56億6383万 | -2.04% | 9.64 | 2.18 |
12/06 | 740 | 759 | 735 | 750 | -1.45% | 40,900 | 55億2390万 | -4.34% | 9.4 | 2.13 |
12/05 | 783 | 792 | 761 | 761 | -2.69% | 19,600 | 56億491万 | -3.06% | 9.54 | 2.16 |
12/04 | 805 | 805 | 780 | 782 | -3.46% | 23,300 | 57億5958万 | -0.51% | 9.8 | 2.22 |
12/03 | 817 | 824 | 807 | 810 | -0.25% | 19,800 | 59億6581万 | +2.92% | 10.15 | 2.3 |
12/02 | 800 | 818 | 787 | 812 | +1.88% | 38,200 | 59億8054万 | +3.18% | 10.18 | 2.31 |
11/29 | 805 | 805 | 795 | 797 | 0% | 11,800 | 58億7006万 | +1.27% | 9.99 | 2.26 |
11/28 | 800 | 800 | 785 | 797 | +1.4% | 13,600 | 58億7006万 | +1.27% | 9.99 | 2.26 |
11/27 | 789 | 799 | 786 | 786 | -2.24% | 10,500 | 57億8904万 | -0.25% | 9.85 | 2.23 |
11/26 | 789 | 804 | 770 | 804 | +1.9% | 22,400 | 59億2162万 | +1.77% | 10.08 | 2.28 |
11/25 | 800 | 815 | 789 | 789 | -2.71% | 34,500 | 58億1114万 | -0.13% | 9.89 | 2.24 |
11/22 | 835 | 835 | 802 | 811 | -0.49% | 36,000 | 59億7317万 | +2.66% | 10.16 | 2.3 |
11/21 | 806 | 835 | 803 | 815 | +0.62% | 25,000 | 60億263万 | +3.3% | 10.21 | 2.32 |
11/20 | 827 | 832 | 805 | 810 | -2.64% | 32,300 | 59億6581万 | +3.05% | 10.15 | 2.3 |
11/19 | 835 | 839 | 803 | 832 | -0.95% | 33,900 | 61億2784万 | +6.12% | 10.43 | 2.36 |
11/18 | 812 | 880 | 806 | 840 | +5.66% | 164,500 | 61億8676万 | +7.55% | 10.53 | 2.39 |
11/15 | 788 | 797 | 775 | 795 | +0.89% | 31,000 | 58億5533万 | +2.32% | 9.96 | 2.26 |
11/14 | 815 | 830 | 780 | 788 | -5.06% | 107,400 | 58億377万 | +1.81% | 9.88 | 2.24 |
11/13 | 770 | 845 | 770 | 830 | +9.93% | 102,300 | 61億1311万 | +7.65% | 10.4 | 2.36 |
11/12 | 723 | 764 | 722 | 755 | +4.57% | 16,700 | 55億6072万 | -1.56% | 9.46 | 2.14 |
11/11 | 732 | 743 | 720 | 722 | -1.37% | 38,200 | 53億1767万 | -5.74% | 9.05 | 2.05 |
11/08 | 717 | 732 | 704 | 732 | 0% | 41,400 | 53億9132万 | -4.81% | 9.17 | 2.08 |
11/07 | 765 | 765 | 731 | 732 | -2.92% | 13,500 | 53億9132万 | -5.06% | 9.17 | 2.08 |
11/06 | 768 | 768 | 739 | 754 | 0% | 7,500 | 55億5336万 | -2.58% | 9.45 | 2.14 |
11/05 | 750 | 754 | 745 | 754 | +0.94% | 11,400 | 55億5336万 | -2.84% | 9.45 | 2.14 |
11/01 | 745 | 763 | 701 | 747 | -1.71% | 26,300 | 55億180万 | -4.11% | 9.36 | 2.12 |
10/31 | 800 | 801 | 740 | 760 | -4.16% | 15,800 | 55億9755万 | -2.81% | 9.53 | 2.16 |
10/30 | 825 | 837 | 792 | 793 | -2.7% | 26,400 | 58億4060万 | +1.15% | 9.94 | 2.25 |
10/29 | 820 | 820 | 811 | 815 | +0.62% | 6,600 | 60億263万 | +3.56% | 10.21 | 2.32 |
10/28 | 812 | 825 | 803 | 810 | +1.63% | 11,000 | 59億6581万 | +2.4% | 10.15 | 2.3 |
10/25 | 821 | 821 | 782 | 797 | -2.21% | 21,200 | 58億7006万 | +0.38% | 9.99 | 2.26 |
10/24 | 803 | 815 | 787 | 815 | 0% | 24,900 | 60億263万 | +2.26% | 10.21 | 2.32 |
10/23 | 816 | 844 | 800 | 815 | -0.97% | 52,600 | 60億263万 | +2.13% | 10.21 | 2.32 |
10/22 | 825 | 828 | 801 | 823 | +1.6% | 30,100 | 60億6155万 | +3.13% | 10.32 | 2.34 |
10/21 | 810 | 820 | 795 | 810 | +1.38% | 22,900 | 59億6581万 | +1.38% | 10.15 | 2.3 |
10/18 | 773 | 802 | 773 | 799 | +3.77% | 32,000 | 58億8479万 | -0.25% | 10.01 | 2.27 |
10/17 | 758 | 773 | 755 | 770 | +3.22% | 23,100 | 56億7120万 | -3.39% | 9.65 | 2.19 |
10/16 | 754 | 763 | 745 | 746 | -2.99% | 15,800 | 54億9443万 | -6.05% | 9.35 | 2.12 |
10/15 | 778 | 779 | 751 | 769 | +2.12% | 22,000 | 56億6383万 | -2.78% | 9.64 | 2.18 |
10/11 | 744 | 759 | 744 | 753 | +2.45% | 26,000 | 55億4599万 | -4.32% | 9.44 | 2.14 |
10/10 | 735 | 740 | 727 | 735 | +1.52% | 16,400 | 54億1342万 | -6.37% | 9.21 | 2.09 |
10/09 | 703 | 724 | 690 | 724 | +2.7% | 21,000 | 53億3240万 | -7.54% | 9.07 | 2.06 |
10/08 | 700 | 705 | 681 | 705 | -3.16% | 36,800 | 51億9246万 | -9.62% | 8.84 | 2 |
10/07 | 732 | 742 | 719 | 728 | -2.93% | 14,700 | 53億6186万 | -6.19% | 9.12 | 2.07 |
10/04 | 770 | 770 | 711 | 750 | -4.46% | 40,600 | 55億2390万 | -2.85% | 9.4 | 2.13 |
10/03 | 775 | 800 | 767 | 785 | -0.63% | 12,400 | 57億8168万 | +2.35% | 9.84 | 2.23 |
10/02 | 802 | 827 | 759 | 790 | -1.5% | 27,500 | 58億1850万 | +3.67% | 9.9 | 2.24 |
10/01 | 807 | 811 | 801 | 802 | -1.72% | 8,800 | 59億689万 | +5.8% | 10.05 | 2.28 |
09/30 | 808 | 817 | 800 | 816 | -1.45% | 9,300 | 60億1000万 | +8.22% | 10.18 | 2.31 |
09/27 | 821 | 835 | 820 | 828 | +0.98% | 10,700 | 60億9838万 | +10.55% | 10.32 | 2.34 |
09/26 | 780 | 821 | 777 | 820 | +1.49% | 20,500 | 60億3946万 | +10.07% | 10.23 | 2.32 |
09/25 | 850 | 850 | 808 | 808 | -6.7% | 26,700 | 59億5108万 | +8.75% | 10.08 | 2.28 |
09/24 | 883 | 885 | 860 | 866 | -3.78% | 22,300 | 63億7826万 | +16.71% | 10.8 | 2.45 |
09/20 | 900 | 926 | 881 | 900 | 0% | 58,900 | 66億2868万 | +21.95% | 11.22 | 2.54 |
09/19 | 866 | 900 | 850 | 900 | +4.65% | 81,300 | 66億2868万 | +22.78% | 11.22 | 2.54 |
09/18 | 830 | 862 | 824 | 860 | +2.87% | 46,200 | 63億3407万 | +18.46% | 10.72 | 2.43 |
09/17 | 837 | 848 | 817 | 836 | +0.12% | 28,700 | 61億5730万 | +15.95% | 10.42 | 2.36 |
09/13 | 835 | 842 | 789 | 835 | +0.72% | 35,500 | 61億4994万 | +16.78% | 10.41 | 2.36 |
09/12 | 881 | 889 | 805 | 829 | -4.27% | 132,900 | 61億575万 | +16.76% | 10.34 | 2.34 |
09/11 | 746 | 866 | 745 | 866 | +20.95% | 311,600 | 63億7826万 | +22.49% | 10.8 | 2.45 |
09/10 | 703 | 726 | 700 | 716 | +4.07% | 33,500 | 52億7348万 | +1.85% | 8.93 | 2.02 |
09/09 | 700 | 704 | 686 | 688 | +1.93% | 25,000 | 50億6725万 | -2.55% | 8.58 | 1.94 |
09/06 | 671 | 684 | 648 | 675 | +0.75% | 19,600 | 49億7151万 | -4.93% | 8.42 | 1.91 |
09/05 | 700 | 707 | 670 | 670 | -3.6% | 26,200 | 49億3468万 | -6.29% | 8.35 | 1.89 |
09/04 | 677 | 698 | 673 | 695 | +2.66% | 16,800 | 51億1881万 | -3.47% | 8.67 | 1.96 |
09/03 | 654 | 678 | 650 | 677 | +5.29% | 25,100 | 49億8624万 | -6.36% | 8.44 | 1.91 |
09/02 | 620 | 643 | 620 | 643 | +2.72% | 18,300 | 47億3582万 | -11.43% | 8.02 | 1.82 |
08/30 | 636 | 636 | 618 | 626 | -0.32% | 16,300 | 46億1061万 | -14.36% | 7.81 | 1.77 |
08/29 | 621 | 639 | 619 | 628 | +2.11% | 16,000 | 46億2534万 | -15.02% | 7.83 | 1.77 |
08/28 | 639 | 648 | 615 | 615 | -8.21% | 29,500 | 45億2959万 | -17.89% | 7.67 | 1.74 |
08/27 | 687 | 687 | 654 | 670 | -2.47% | 19,800 | 49億3468万 | -11.73% | 8.35 | 1.89 |
08/26 | 670 | 687 | 650 | 687 | +0.15% | 16,900 | 50億5989万 | -10.31% | 8.57 | 1.94 |
08/23 | 701 | 705 | 682 | 686 | -2% | 20,500 | 50億5252万 | -11.02% | 8.55 | 1.94 |
08/22 | 708 | 719 | 690 | 700 | -3.98% | 25,200 | 51億5564万 | -9.79% | 8.73 | 1.98 |
08/21 | 747 | 750 | 706 | 729 | -4.2% | 30,300 | 53億6923万 | -6.66% | 9.09 | 2.06 |
08/20 | 781 | 791 | 761 | 761 | -3.67% | 19,900 | 56億491万 | -3.06% | 9.49 | 2.15 |
08/19 | 793 | 793 | 777 | 790 | +2.46% | 20,100 | 58億1850万 | +0.13% | 9.85 | 2.23 |
08/16 | 746 | 785 | 725 | 771 | +0.26% | 27,400 | 56億7856万 | -2.53% | 9.61 | 2.18 |
08/15 | 724 | 770 | 701 | 769 | +4.06% | 30,500 | 56億6383万 | -3.15% | 9.59 | 2.17 |
08/14 | 763 | 763 | 724 | 739 | +2.92% | 57,500 | 54億4288万 | -7.39% | 9.21 | 2.09 |
08/13 | 720 | 730 | 700 | 718 | +3.01% | 18,900 | 52億8821万 | -10.81% | 8.95 | 2.03 |
08/12 | 690 | 713 | 674 | 697 | -2.24% | 26,300 | 51億3354万 | -14.27% | 8.69 | 1.97 |
08/09 | 747 | 747 | 712 | 713 | -4.81% | 10,600 | 52億5138万 | -13.15% | 8.89 | 2.02 |
08/08 | 760 | 763 | 700 | 749 | -2.98% | 23,100 | 55億1653万 | -9.76% | 9.34 | 2.12 |
08/07 | 769 | 773 | 761 | 772 | -1.03% | 8,700 | 56億8593万 | -7.32% | 9.63 | 2.18 |
08/06 | 790 | 793 | 770 | 780 | -2.38% | 29,000 | 57億4485万 | -6.7% | 9.73 | 2.2 |