PER
2013/05/09～2013/09/30
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 |
| 09/30 | 615 | 615 | 605 | 610 | -1.29% | 14,400 | 178億1305万 | -2.24% | 8.36 | 0.41 |
| 09/27 | 620 | 622 | 615 | 618 | -0.32% | 21,400 | 180億4667万 | -0.96% | 8.47 | 0.41 |
| 09/26 | 620 | 624 | 618 | 620 | -3.13% | 60,900 | 181億507万 | -0.64% | 8.5 | 0.41 |
| 09/25 | 643 | 650 | 640 | 640 | -1.99% | 180,400 | 186億8911万 | +2.56% | 8.77 | 0.43 |
| 09/24 | 641 | 659 | 641 | 653 | +1.71% | 78,400 | 190億6873万 | +4.82% | 8.95 | 0.44 |
| 09/20 | 635 | 642 | 635 | 642 | +1.26% | 36,100 | 187億4751万 | +3.38% | 8.8 | 0.43 |
| 09/19 | 632 | 635 | 630 | 634 | +0.79% | 30,300 | 185億1389万 | +2.26% | 8.69 | 0.42 |
| 09/18 | 629 | 632 | 628 | 629 | -0.16% | 18,100 | 183億6789万 | +1.62% | 8.62 | 0.42 |
| 09/17 | 629 | 630 | 625 | 630 | +0.8% | 14,500 | 183億9709万 | +1.94% | 8.64 | 0.42 |
| 09/13 | 632 | 632 | 625 | 625 | -0.64% | 20,400 | 182億5108万 | +1.3% | 8.57 | 0.42 |
| 09/12 | 630 | 630 | 627 | 629 | -0.32% | 5,600 | 183億6789万 | +1.94% | 8.62 | 0.42 |
| 09/11 | 625 | 631 | 625 | 631 | +0.96% | 8,700 | 184億2629万 | +2.44% | 8.65 | 0.42 |
| 09/10 | 621 | 628 | 620 | 625 | +0.81% | 11,100 | 182億5108万 | +1.63% | 8.57 | 0.42 |
| 09/09 | 621 | 622 | 615 | 620 | 0% | 15,200 | 181億507万 | +0.81% | 8.5 | 0.41 |
| 09/06 | 619 | 622 | 616 | 620 | +0.32% | 7,800 | 181億507万 | +0.81% | 8.5 | 0.41 |
| 09/05 | 616 | 620 | 616 | 618 | +0.16% | 7,000 | 180億4667万 | +0.65% | 8.47 | 0.41 |
| 09/04 | 616 | 622 | 615 | 617 | +0.33% | 7,200 | 180億1747万 | +0.49% | 8.46 | 0.41 |
| 09/03 | 617 | 620 | 615 | 615 | -0.32% | 6,700 | 179億5906万 | +0.16% | 8.43 | 0.41 |
| 09/02 | 617 | 620 | 616 | 617 | 0% | 6,700 | 180億1747万 | +0.65% | 8.46 | 0.41 |
| 08/30 | 620 | 622 | 617 | 617 | +0.82% | 13,700 | 180億1747万 | +0.65% | 8.46 | 0.41 |
| 08/29 | 612 | 618 | 612 | 612 | -0.97% | 7,600 | 178億7146万 | 0% | 8.39 | 0.41 |
| 08/28 | 619 | 619 | 615 | 618 | -0.32% | 5,800 | 180億4667万 | +0.98% | 8.47 | 0.41 |
| 08/27 | 614 | 620 | 614 | 620 | +0.16% | 4,700 | 181億507万 | +1.31% | 8.5 | 0.41 |
| 08/26 | 619 | 619 | 618 | 619 | -0.16% | 4,300 | 180億7587万 | +1.14% | 8.49 | 0.41 |
| 08/23 | 616 | 620 | 616 | 620 | +0.65% | 3,600 | 181億507万 | +1.47% | 8.5 | 0.41 |
| 08/22 | 613 | 616 | 609 | 616 | +0.49% | 5,200 | 179億8826万 | +0.82% | 8.45 | 0.41 |
| 08/21 | 615 | 615 | 611 | 613 | 0% | 5,400 | 179億66万 | +0.33% | 8.4 | 0.41 |
| 08/20 | 616 | 619 | 613 | 613 | -0.49% | 4,800 | 179億66万 | +0.49% | 8.4 | 0.41 |
| 08/19 | 615 | 620 | 615 | 616 | -0.16% | 6,000 | 179億8826万 | +0.98% | 8.45 | 0.41 |
| 08/16 | 610 | 617 | 607 | 617 | +1.15% | 5,600 | 180億1747万 | +1.15% | 8.46 | 0.41 |
| 08/15 | 613 | 615 | 608 | 610 | -0.33% | 6,300 | 178億1305万 | 0% | 8.36 | 0.41 |
| 08/14 | 613 | 615 | 610 | 612 | 0% | 4,600 | 178億7146万 | +0.33% | 8.39 | 0.41 |
| 08/13 | 606 | 612 | 606 | 612 | +1.16% | 3,700 | 178億7146万 | +0.49% | 8.39 | 0.41 |
| 08/12 | 613 | 613 | 605 | 605 | -0.33% | 5,300 | 176億6704万 | -0.66% | 8.29 | 0.4 |
| 08/09 | 611 | 612 | 606 | 607 | -0.49% | 16,700 | 177億2545万 | -0.33% | 8.32 | 0.41 |
| 08/08 | 612 | 613 | 610 | 610 | -0.33% | 8,000 | 178億1305万 | +0.16% | 8.36 | 0.41 |
| 08/07 | 615 | 615 | 612 | 612 | -0.49% | 4,100 | 178億7146万 | +0.49% | 8.39 | 0.41 |
| 08/06 | 613 | 615 | 609 | 615 | +0.33% | 11,000 | 179億5906万 | +0.99% | 8.43 | 0.41 |
| 08/05 | 616 | 617 | 610 | 613 | +0.33% | 17,800 | 179億66万 | +0.66% | 8.4 | 0.41 |
| 08/02 | 610 | 615 | 609 | 611 | +0.16% | 12,000 | 178億4226万 | +0.49% | 8.38 | 0.41 |
| 08/01 | 610 | 610 | 609 | 610 | +0.16% | 2,400 | 178億1305万 | +0.49% | 8.36 | 0.41 |
| 07/31 | 611 | 612 | 609 | 609 | +0.16% | 4,500 | 177億8385万 | +0.5% | 8.35 | 0.41 |
| 07/30 | 609 | 610 | 605 | 608 | -0.16% | 14,000 | 177億5465万 | +0.5% | 8.34 | 0.41 |
| 07/29 | 613 | 615 | 607 | 609 | +0.66% | 30,000 | 177億8385万 | +0.66% | 8.35 | 0.41 |
| 07/26 | 607 | 609 | 605 | 605 | -0.33% | 3,500 | 176億6704万 | +0.17% | 8.29 | 0.4 |
| 07/25 | 612 | 612 | 606 | 607 | -0.82% | 6,600 | 177億2545万 | +0.5% | 8.32 | 0.41 |
| 07/24 | 606 | 613 | 605 | 612 | +0.49% | 16,100 | 178億7146万 | +1.32% | 8.39 | 0.41 |
| 07/23 | 606 | 610 | 606 | 609 | +0.5% | 5,800 | 177億8385万 | +1% | 8.35 | 0.41 |
| 07/22 | 608 | 608 | 606 | 606 | -0.66% | 7,400 | 176億9625万 | +0.66% | 8.31 | 0.41 |
| 07/19 | 610 | 613 | 605 | 610 | -0.33% | 19,600 | 178億1305万 | +1.5% | 8.36 | 0.41 |
| 07/18 | 615 | 615 | 610 | 612 | +0.33% | 8,600 | 178億7146万 | +1.83% | 8.39 | 0.41 |
| 07/17 | 609 | 615 | 605 | 610 | +0.16% | 11,600 | 178億1305万 | +1.67% | 8.36 | 0.41 |
| 07/16 | 612 | 612 | 603 | 609 | -0.49% | 15,300 | 177億8385万 | +1.67% | 8.35 | 0.41 |
| 07/12 | 611 | 612 | 602 | 612 | +1.49% | 10,700 | 178億7146万 | +2.34% | 8.39 | 0.41 |
| 07/11 | 601 | 605 | 601 | 603 | -1.15% | 4,100 | 176億864万 | +1.17% | 8.27 | 0.4 |
| 07/10 | 605 | 612 | 602 | 610 | +1.16% | 7,100 | 178億1305万 | +2.35% | 8.36 | 0.41 |
| 07/09 | 609 | 611 | 602 | 603 | -0.5% | 14,900 | 176億864万 | +1.17% | 8.27 | 0.4 |
| 07/08 | 613 | 613 | 606 | 606 | +0.17% | 8,500 | 176億9625万 | +1.51% | 8.31 | 0.41 |
| 07/05 | 604 | 610 | 604 | 605 | -1.14% | 8,100 | 176億6704万 | +1.34% | 8.29 | 0.4 |
| 07/04 | 612 | 612 | 596 | 612 | +1.66% | 7,900 | 178億7146万 | +2.34% | 8.39 | 0.41 |
| 07/03 | 614 | 614 | 600 | 602 | -1.31% | 7,700 | 175億7944万 | +0.84% | 8.25 | 0.4 |
| 07/02 | 610 | 610 | 600 | 610 | 0% | 10,100 | 178億1305万 | +2.01% | 8.36 | 0.41 |
| 07/01 | 595 | 610 | 595 | 610 | +2.52% | 25,000 | 178億1305万 | +2.01% | 8.36 | 0.41 |
| 06/28 | 594 | 600 | 593 | 595 | +0.34% | 8,900 | 173億7503万 | -0.67% | 9.11 | 0.44 |
| 06/27 | 583 | 593 | 578 | 593 | +1.37% | 2,100 | 173億1662万 | -1.17% | 9.08 | 0.44 |
| 06/26 | 582 | 593 | 582 | 585 | +1.56% | 4,500 | 170億8301万 | -2.66% | 8.96 | 0.44 |
| 06/25 | 593 | 594 | 570 | 576 | -4.48% | 8,700 | 168億2019万 | -4.64% | 8.82 | 0.43 |
| 06/24 | 608 | 608 | 585 | 603 | +0.33% | 10,200 | 176億864万 | -0.82% | 9.24 | 0.45 |
| 06/21 | 595 | 601 | 584 | 601 | +1.01% | 8,300 | 175億5024万 | -1.31% | 9.21 | 0.45 |
| 06/20 | 600 | 605 | 595 | 595 | -0.83% | 3,100 | 173億7503万 | -2.62% | 9.11 | 0.44 |
| 06/19 | 582 | 600 | 582 | 600 | +2.04% | 7,400 | 175億2104万 | -1.96% | 9.19 | 0.45 |
| 06/18 | 595 | 598 | 583 | 588 | -0.34% | 5,900 | 171億7062万 | -4.08% | 9.01 | 0.44 |
| 06/17 | 591 | 593 | 590 | 590 | +0.51% | 1,700 | 172億2902万 | -3.91% | 9.04 | 0.44 |
| 06/14 | 594 | 598 | 580 | 587 | -2.17% | 8,700 | 171億4141万 | -4.71% | 8.99 | 0.44 |
| 06/13 | 597 | 602 | 577 | 600 | +1.87% | 26,100 | 175億2104万 | -2.76% | 9.19 | 0.45 |
| 06/12 | 591 | 591 | 582 | 589 | +1.2% | 3,600 | 171億9982万 | -4.69% | 9.02 | 0.44 |
| 06/11 | 585 | 587 | 580 | 582 | -0.17% | 6,700 | 169億9540万 | -5.98% | 8.92 | 0.43 |
| 06/10 | 579 | 586 | 579 | 583 | +1.04% | 6,700 | 170億2461万 | -5.97% | 8.93 | 0.44 |
| 06/07 | 580 | 583 | 577 | 577 | -4.79% | 17,400 | 168億4940万 | -7.23% | 8.84 | 0.43 |
| 06/06 | 604 | 607 | 595 | 606 | -0.98% | 9,500 | 176億9625万 | -2.73% | 9.28 | 0.45 |
| 06/05 | 614 | 615 | 603 | 612 | 0% | 6,400 | 178億7146万 | -1.92% | 9.37 | 0.46 |
| 06/04 | 609 | 612 | 598 | 612 | -0.49% | 8,500 | 178億7146万 | -1.92% | 9.37 | 0.46 |
| 06/03 | 615 | 615 | 610 | 615 | 0% | 11,100 | 179億5906万 | -1.44% | 9.42 | 0.46 |
| 05/31 | 609 | 615 | 609 | 615 | +1.65% | 5,600 | 179億5906万 | -1.6% | 9.42 | 0.46 |
| 05/30 | 615 | 615 | 601 | 605 | -2.1% | 12,300 | 176億6704万 | -3.2% | 9.27 | 0.45 |
| 05/29 | 612 | 620 | 612 | 618 | +0.49% | 6,700 | 180億4667万 | -1.28% | 9.47 | 0.46 |
| 05/28 | 624 | 624 | 610 | 615 | -1.44% | 10,700 | 179億5906万 | -1.6% | 9.42 | 0.46 |
| 05/27 | 620 | 624 | 612 | 624 | -0.16% | 9,600 | 182億2188万 | -0.16% | 9.56 | 0.47 |
| 05/24 | 621 | 648 | 621 | 625 | +0.81% | 12,800 | 182億5108万 | +0.16% | 9.57 | 0.47 |
| 05/23 | 666 | 666 | 620 | 620 | -7.19% | 29,200 | 181億507万 | -0.48% | 9.5 | 0.46 |
| 05/22 | 653 | 670 | 644 | 668 | +1.21% | 21,400 | 195億675万 | +7.22% | 10.23 | 0.5 |
| 05/21 | 655 | 660 | 643 | 660 | +1.69% | 29,500 | 192億7314万 | +6.45% | 10.11 | 0.49 |
| 05/20 | 651 | 670 | 642 | 649 | +0.62% | 78,900 | 189億5192万 | +5.02% | 9.94 | 0.48 |
| 05/17 | 620 | 645 | 620 | 645 | +4.88% | 50,900 | 188億3511万 | +4.71% | 9.88 | 0.48 |
| 05/16 | 620 | 625 | 615 | 615 | -0.65% | 35,000 | 179億5906万 | +0.16% | 9.42 | 0.46 |
| 05/15 | 619 | 625 | 619 | 619 | -1.12% | 14,500 | 180億7587万 | +0.81% | 9.48 | 0.46 |
| 05/14 | 625 | 629 | 616 | 626 | -0.16% | 17,300 | 182億8028万 | +1.95% | 9.59 | 0.47 |
| 05/13 | 626 | 630 | 621 | 627 | +1.13% | 22,200 | 183億948万 | +2.45% | 9.6 | 0.47 |
| 05/10 | 623 | 626 | 614 | 620 | -0.8% | 14,500 | 181億507万 | +1.47% | 9.5 | 0.46 |
| 05/09 | 625 | 629 | 624 | 625 | +1.13% | 22,900 | 182億5108万 | +2.63% | 9.57 | 0.47 |
