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 | 10/1, 株式併合 5→1 |
2013 |
03/29 | 1,625 | 1,625 | 1,590 | 1,600 | -1.84% | 164,400 | 687億6159万 | +3.49% | 14.15 | 0.56 |
03/28 | 1,645 | 1,645 | 1,590 | 1,630 | -1.81% | 176,600 | 700億5087万 | +5.91% | 14.41 | 0.57 |
03/27 | 1,675 | 1,680 | 1,630 | 1,660 | +3.75% | 384,000 | 713億4015万 | +8.43% | 14.68 | 0.58 |
03/26 | 1,575 | 1,605 | 1,575 | 1,600 | +2.24% | 188,400 | 687億6159万 | +5.19% | 14.15 | 0.56 |
03/25 | 1,550 | 1,585 | 1,550 | 1,565 | +1.95% | 195,800 | 672億5743万 | +3.51% | 13.84 | 0.54 |
03/22 | 1,535 | 1,545 | 1,530 | 1,535 | 0% | 235,000 | 659億6815万 | +1.99% | 13.57 | 0.53 |
03/21 | 1,555 | 1,565 | 1,535 | 1,535 | 0% | 168,400 | 659億6815万 | +2.54% | 13.57 | 0.53 |
03/19 | 1,545 | 1,545 | 1,530 | 1,535 | +0.99% | 125,200 | 659億6815万 | +3.02% | 13.57 | 0.53 |
03/18 | 1,555 | 1,555 | 1,520 | 1,520 | -3.49% | 140,800 | 653億2351万 | +2.56% | 13.44 | 0.53 |
03/15 | 1,560 | 1,575 | 1,550 | 1,575 | +1.61% | 159,600 | 676億8719万 | +6.71% | 13.93 | 0.55 |
03/14 | 1,560 | 1,565 | 1,545 | 1,550 | -0.32% | 95,200 | 666億1279万 | +5.59% | 13.71 | 0.54 |
03/13 | 1,550 | 1,575 | 1,550 | 1,555 | +0.32% | 95,600 | 668億2767万 | +6.43% | 13.75 | 0.54 |
03/12 | 1,595 | 1,595 | 1,545 | 1,550 | -3.13% | 269,400 | 666億1279万 | +6.75% | 13.71 | 0.54 |
03/11 | 1,590 | 1,610 | 1,580 | 1,600 | +2.56% | 200,600 | 687億6159万 | +10.65% | 14.15 | 0.56 |
03/08 | 1,575 | 1,580 | 1,555 | 1,560 | 0% | 274,800 | 670億4255万 | +8.33% | 13.79 | 0.54 |
03/07 | 1,570 | 1,585 | 1,555 | 1,560 | +0.32% | 192,200 | 670億4255万 | +8.79% | 13.79 | 0.54 |
03/06 | 1,565 | 1,575 | 1,545 | 1,555 | +0.32% | 205,000 | 668億2767万 | +8.74% | 13.75 | 0.54 |
03/05 | 1,570 | 1,605 | 1,550 | 1,550 | -0.64% | 153,400 | 666億1279万 | +8.77% | 13.71 | 0.54 |
03/04 | 1,585 | 1,610 | 1,545 | 1,560 | -0.95% | 235,600 | 670億4255万 | +9.78% | 13.79 | 0.54 |
03/01 | 1,520 | 1,590 | 1,520 | 1,575 | +3.62% | 513,800 | 676億8719万 | +11.15% | 13.93 | 0.55 |
02/28 | 1,480 | 1,525 | 1,480 | 1,520 | +5.56% | 424,200 | 653億2351万 | +7.73% | 13.44 | 0.53 |
02/27 | 1,455 | 1,460 | 1,435 | 1,440 | -0.35% | 171,600 | 618億8543万 | +2.35% | 12.73 | 0.5 |
02/26 | 1,425 | 1,460 | 1,420 | 1,445 | -0.34% | 230,800 | 621億31万 | +2.63% | 12.78 | 0.5 |
02/25 | 1,445 | 1,455 | 1,430 | 1,450 | +1.75% | 261,400 | 623億1519万 | +2.91% | 12.82 | 0.5 |
02/22 | 1,430 | 1,435 | 1,395 | 1,425 | 0% | 189,200 | 612億4079万 | +1.06% | 12.6 | 0.49 |
02/21 | 1,420 | 1,445 | 1,415 | 1,425 | 0% | 236,600 | 612億4079万 | +0.99% | 12.6 | 0.49 |
02/20 | 1,420 | 1,425 | 1,410 | 1,425 | +1.06% | 151,600 | 612億4079万 | +0.85% | 12.6 | 0.49 |
02/19 | 1,395 | 1,415 | 1,390 | 1,410 | +1.44% | 170,600 | 605億9615万 | -0.49% | 12.47 | 0.49 |
02/18 | 1,380 | 1,395 | 1,375 | 1,390 | +1.46% | 219,400 | 597億3663万 | -2.18% | 12.29 | 0.48 |
02/15 | 1,340 | 1,370 | 1,325 | 1,370 | +1.86% | 315,200 | 588億7711万 | -3.79% | 12.11 | 0.48 |
02/14 | 1,350 | 1,355 | 1,320 | 1,345 | -0.37% | 222,800 | 578億271万 | -5.81% | 11.89 | 0.47 |
02/13 | 1,350 | 1,375 | 1,345 | 1,350 | +0.37% | 276,800 | 580億1759万 | -5.73% | 11.94 | 0.47 |
02/12 | 1,370 | 1,380 | 1,345 | 1,345 | -1.47% | 316,600 | 578億271万 | -6.4% | 11.89 | 0.47 |
02/08 | 1,385 | 1,385 | 1,360 | 1,365 | -1.09% | 287,000 | 586億6223万 | -5.34% | 12.07 | 0.47 |
02/07 | 1,370 | 1,390 | 1,365 | 1,380 | +1.1% | 301,600 | 593億687万 | -4.56% | 12.2 | 0.48 |
02/06 | 1,370 | 1,375 | 1,360 | 1,365 | +1.11% | 280,400 | 586億6223万 | -5.73% | 12.07 | 0.47 |
02/05 | 1,375 | 1,380 | 1,350 | 1,350 | -2.17% | 326,200 | 580億1759万 | -6.96% | 11.94 | 0.47 |
02/04 | 1,420 | 1,425 | 1,365 | 1,380 | -4.83% | 746,000 | 593億687万 | -4.96% | 12.2 | 0.48 |
02/01 | 1,425 | 1,455 | 1,420 | 1,450 | +2.84% | 316,600 | 623億1519万 | -0.21% | 12.82 | 0.5 |
01/31 | 1,430 | 1,440 | 1,390 | 1,410 | -3.42% | 369,000 | 605億9615万 | -2.96% | 12.47 | 0.49 |
01/30 | 1,440 | 1,465 | 1,435 | 1,460 | +1.04% | 102,200 | 627億4495万 | +0.48% | 12.91 | 0.51 |
01/29 | 1,435 | 1,460 | 1,425 | 1,445 | +0.35% | 82,400 | 621億31万 | -0.41% | 12.78 | 0.5 |
01/28 | 1,475 | 1,480 | 1,435 | 1,440 | -1.71% | 135,200 | 618億8543万 | -0.62% | 12.73 | 0.5 |
01/25 | 1,445 | 1,470 | 1,440 | 1,465 | +2.81% | 135,600 | 629億5983万 | +1.24% | 12.95 | 0.51 |
01/24 | 1,400 | 1,435 | 1,395 | 1,425 | 0% | 190,800 | 612億4079万 | -1.32% | 12.6 | 0.49 |
01/23 | 1,460 | 1,460 | 1,420 | 1,425 | -2.73% | 133,400 | 612億4079万 | -1.18% | 12.6 | 0.49 |
01/22 | 1,470 | 1,475 | 1,445 | 1,465 | -0.68% | 136,800 | 629億5983万 | +1.74% | 12.95 | 0.51 |
01/21 | 1,485 | 1,485 | 1,455 | 1,475 | +0.34% | 126,400 | 633億8959万 | +2.64% | 13.04 | 0.51 |
01/18 | 1,470 | 1,480 | 1,445 | 1,470 | +1.38% | 170,400 | 631億7471万 | +2.65% | 13 | 0.51 |
01/17 | 1,475 | 1,485 | 1,430 | 1,450 | -1.69% | 159,800 | 623億1519万 | +1.68% | 12.82 | 0.5 |
01/16 | 1,510 | 1,515 | 1,470 | 1,475 | -2.96% | 148,200 | 633億8959万 | +3.95% | 13.04 | 0.51 |
01/15 | 1,520 | 1,525 | 1,500 | 1,520 | +1.33% | 125,400 | 653億2351万 | +7.8% | 13.44 | 0.53 |
01/11 | 1,510 | 1,515 | 1,490 | 1,500 | +1.35% | 113,200 | 644億6399万 | +7.22% | 13.26 | 0.52 |
01/10 | 1,465 | 1,490 | 1,460 | 1,480 | +1.72% | 107,200 | 636億447万 | +6.63% | 13.09 | 0.51 |
01/09 | 1,425 | 1,465 | 1,420 | 1,455 | +0.69% | 183,200 | 625億3007万 | +5.59% | 12.87 | 0.51 |
01/08 | 1,460 | 1,480 | 1,440 | 1,445 | -2.36% | 115,600 | 621億31万 | +5.47% | 12.78 | 0.5 |
01/07 | 1,505 | 1,510 | 1,470 | 1,480 | 0% | 165,000 | 636億447万 | +8.66% | 13.09 | 0.51 |
01/04 | 1,510 | 1,515 | 1,475 | 1,480 | +2.07% | 178,400 | 636億447万 | +9.31% | 13.09 | 0.51 |
2012 |
12/28 | 1,445 | 1,455 | 1,435 | 1,450 | +0.35% | 114,600 | - | +7.81% | - | - |
12/27 | 1,440 | 1,455 | 1,430 | 1,445 | +1.05% | 142,600 | - | +8.16% | - | - |
12/26 | 1,405 | 1,435 | 1,395 | 1,430 | +2.88% | 115,400 | - | +7.76% | - | - |
12/25 | 1,420 | 1,425 | 1,390 | 1,390 | -1.07% | 80,000 | - | +5.3% | - | - |
12/21 | 1,430 | 1,440 | 1,390 | 1,405 | -1.75% | 147,600 | - | +7.01% | - | - |
12/20 | 1,430 | 1,440 | 1,410 | 1,430 | 0% | 216,600 | - | +9.58% | - | - |
12/19 | 1,425 | 1,435 | 1,410 | 1,430 | +2.14% | 149,000 | - | +10.42% | - | - |
12/18 | 1,395 | 1,425 | 1,385 | 1,400 | +0.72% | 95,400 | - | +8.95% | - | - |
12/17 | 1,410 | 1,410 | 1,380 | 1,390 | +0.36% | 129,800 | - | +9.02% | - | - |
12/14 | 1,385 | 1,400 | 1,375 | 1,385 | -1.07% | 175,400 | - | +9.4% | - | - |
12/13 | 1,395 | 1,415 | 1,380 | 1,400 | +2.19% | 209,200 | - | +11.38% | - | - |
12/12 | 1,385 | 1,395 | 1,365 | 1,370 | -1.08% | 136,200 | - | +9.69% | - | - |
12/11 | 1,380 | 1,395 | 1,360 | 1,385 | 0% | 184,800 | - | +11.33% | - | - |
12/10 | 1,375 | 1,390 | 1,375 | 1,385 | +1.84% | 247,200 | - | +12.06% | - | - |
12/07 | 1,320 | 1,385 | 1,320 | 1,360 | +3.03% | 319,400 | - | +10.66% | - | - |
12/06 | 1,270 | 1,330 | 1,270 | 1,320 | +4.35% | 375,000 | - | +8.02% | - | - |
12/05 | 1,265 | 1,300 | 1,255 | 1,265 | +0.4% | 212,200 | - | +4.12% | - | - |
12/04 | 1,250 | 1,265 | 1,240 | 1,260 | +1.61% | 96,600 | - | +4.22% | - | - |
12/03 | 1,235 | 1,250 | 1,225 | 1,240 | +2.06% | 130,400 | - | +3.08% | - | - |
11/30 | 1,240 | 1,245 | 1,205 | 1,215 | -1.62% | 205,800 | - | +1.42% | - | - |
11/29 | 1,240 | 1,265 | 1,225 | 1,235 | -0.8% | 327,200 | - | +3.35% | - | - |
11/28 | 1,245 | 1,265 | 1,230 | 1,245 | -1.19% | 233,800 | - | +4.53% | - | - |
11/27 | 1,255 | 1,275 | 1,245 | 1,260 | -1.18% | 209,200 | - | +6.15% | - | - |
11/26 | 1,290 | 1,300 | 1,265 | 1,275 | +1.19% | 212,600 | - | +7.69% | - | - |
11/22 | 1,240 | 1,260 | 1,230 | 1,260 | +2.86% | 94,800 | - | +6.78% | - | - |
11/21 | 1,225 | 1,240 | 1,210 | 1,225 | 0% | 116,400 | - | +4.26% | - | - |
11/20 | 1,250 | 1,250 | 1,210 | 1,225 | -1.21% | 93,000 | - | +4.7% | - | - |
11/19 | 1,240 | 1,250 | 1,230 | 1,240 | +1.22% | 104,600 | - | +6.44% | - | - |
11/16 | 1,205 | 1,225 | 1,200 | 1,225 | +2.08% | 112,000 | - | +5.88% | - | - |
11/15 | 1,165 | 1,200 | 1,155 | 1,200 | +2.56% | 124,400 | - | +4.35% | - | - |
11/14 | 1,170 | 1,175 | 1,160 | 1,170 | -1.27% | 86,200 | - | +2.27% | - | - |
11/13 | 1,170 | 1,185 | 1,155 | 1,185 | +1.72% | 163,800 | - | +3.95% | - | - |
11/12 | 1,175 | 1,180 | 1,155 | 1,165 | +0.87% | 167,400 | - | +2.55% | - | - |
11/09 | 1,150 | 1,165 | 1,145 | 1,155 | -0.43% | 95,000 | - | +1.85% | - | - |
11/08 | 1,195 | 1,195 | 1,150 | 1,160 | -4.13% | 168,000 | - | +2.47% | - | - |
11/07 | 1,225 | 1,225 | 1,200 | 1,210 | -1.22% | 99,400 | - | +7.08% | - | - |
11/06 | 1,215 | 1,225 | 1,210 | 1,225 | +2.08% | 192,800 | - | +8.7% | - | - |
11/05 | 1,185 | 1,210 | 1,170 | 1,200 | +0.42% | 200,600 | - | +6.76% | - | - |
11/02 | 1,205 | 1,210 | 1,180 | 1,195 | +0.42% | 205,800 | - | +6.41% | - | - |
11/01 | 1,190 | 1,195 | 1,135 | 1,190 | +3.03% | 274,400 | - | +6.16% | - | - |
10/31 | 1,090 | 1,175 | 1,090 | 1,155 | +5% | 293,400 | - | +3.22% | - | - |
10/30 | 1,100 | 1,125 | 1,095 | 1,100 | -1.35% | 223,800 | - | -1.7% | - | - |