PER
2013/08/02～2013/12/26
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 |
| 12/26 | 470 | 477 | 468 | 474 | +0.85% | 2,921,000 | 7139億8056万 | 0% | 21.64 | 0.82 |
| 12/25 | 474 | 475 | 466 | 470 | -0.84% | 4,821,500 | 7079億5541万 | -0.63% | 21.45 | 0.81 |
| 12/24 | 482 | 483 | 471 | 474 | -1.25% | 6,029,000 | 7139億8056万 | +0.21% | 21.64 | 0.82 |
| 12/20 | 477 | 483 | 474 | 480 | +0.63% | 6,228,000 | 7230億1829万 | +1.48% | 21.91 | 0.83 |
| 12/19 | 481 | 482 | 476 | 477 | -0.63% | 5,697,000 | 7184億9942万 | +0.85% | 21.77 | 0.83 |
| 12/18 | 467 | 481 | 467 | 480 | +3.23% | 9,459,500 | 7230億1829万 | +1.69% | 21.91 | 0.83 |
| 12/17 | 467 | 470 | 464 | 465 | 0% | 3,690,500 | 7004億2396万 | -1.27% | 21.22 | 0.81 |
| 12/16 | 467 | 468 | 460 | 465 | -0.43% | 4,896,000 | 7004億2396万 | -1.27% | 21.22 | 0.81 |
| 12/13 | 473 | 475 | 464 | 467 | -1.48% | 10,649,000 | 7034億3654万 | -0.64% | 21.32 | 0.81 |
| 12/12 | 474 | 475 | 468 | 474 | -0.42% | 5,417,000 | 7139億8056万 | +1.07% | 21.64 | 0.82 |
| 12/11 | 477 | 478 | 472 | 476 | -1.04% | 4,231,500 | 7169億9313万 | +1.71% | 21.73 | 0.82 |
| 12/10 | 485 | 487 | 480 | 481 | -0.41% | 5,211,500 | 7245億2457万 | +3% | 21.95 | 0.83 |
| 12/09 | 481 | 483 | 479 | 483 | +1.26% | 4,690,500 | 7275億3715万 | +3.87% | 22.05 | 0.84 |
| 12/06 | 473 | 483 | 471 | 477 | +1.27% | 6,979,500 | 7184億9942万 | +3.02% | 21.77 | 0.83 |
| 12/05 | 475 | 478 | 468 | 471 | -1.26% | 7,417,000 | 7094億6169万 | +1.95% | 21.5 | 0.82 |
| 12/04 | 478 | 481 | 472 | 477 | -1.65% | 7,041,000 | 7184億9942万 | +3.25% | 21.77 | 0.83 |
| 12/03 | 482 | 488 | 481 | 485 | +1.68% | 7,716,500 | 7305億4973万 | +5.21% | 22.14 | 0.84 |
| 12/02 | 479 | 482 | 476 | 477 | +0.21% | 5,814,500 | 7184億9942万 | +3.7% | 21.77 | 0.83 |
| 11/29 | 470 | 477 | 468 | 476 | +0.85% | 6,301,500 | 7169億9313万 | +3.7% | 21.73 | 0.82 |
| 11/28 | 468 | 473 | 468 | 472 | +1.51% | 5,184,000 | 7109億6798万 | +2.83% | 21.54 | 0.82 |
| 11/27 | 465 | 469 | 464 | 465 | -0.43% | 6,028,500 | 7004億2396万 | +1.53% | 21.22 | 0.81 |
| 11/26 | 466 | 468 | 464 | 467 | -0.21% | 6,536,500 | 7034億3654万 | +1.97% | 21.32 | 0.81 |
| 11/25 | 471 | 472 | 463 | 468 | -0.21% | 7,167,500 | 7049億4283万 | +2.18% | 21.36 | 0.81 |
| 11/22 | 472 | 472 | 464 | 469 | -0.21% | 7,004,500 | 7064億4912万 | +2.63% | 21.41 | 0.81 |
| 11/21 | 462 | 471 | 462 | 470 | +0.86% | 5,571,000 | 7079億5541万 | +2.84% | 21.45 | 0.81 |
| 11/20 | 469 | 472 | 466 | 466 | -0.64% | 4,149,500 | 7019億3025万 | +2.19% | 21.27 | 0.81 |
| 11/19 | 464 | 473 | 461 | 469 | +0.43% | 5,385,000 | 7064億4912万 | +2.85% | 21.41 | 0.81 |
| 11/18 | 473 | 473 | 464 | 467 | -0.64% | 5,011,000 | 7034億3654万 | +2.64% | 21.32 | 0.81 |
| 11/15 | 469 | 473 | 467 | 470 | +0.86% | 6,705,000 | 7079億5541万 | +3.3% | 21.45 | 0.81 |
| 11/14 | 460 | 469 | 459 | 466 | +1.53% | 8,211,000 | 7019億3025万 | +2.87% | 21.27 | 0.81 |
| 11/13 | 452 | 460 | 452 | 459 | +1.1% | 5,712,500 | 6913億8624万 | +1.55% | 20.95 | 0.8 |
| 11/12 | 451 | 455 | 446 | 454 | +0.44% | 5,488,500 | 6838億5480万 | +0.67% | 20.72 | 0.79 |
| 11/11 | 447 | 454 | 443 | 452 | +2.26% | 4,864,000 | 6808億4222万 | +0.44% | 20.63 | 0.78 |
| 11/08 | 438 | 444 | 437 | 442 | -0.67% | 4,316,000 | 6657億7934万 | -1.78% | 20.17 | 0.77 |
| 11/07 | 439 | 445 | 436 | 445 | +1.37% | 4,193,500 | 6702億9820万 | -1.11% | 20.31 | 0.77 |
| 11/06 | 431 | 446 | 431 | 439 | +1.15% | 6,047,000 | 6612億6047万 | -2.66% | 20.04 | 0.76 |
| 11/05 | 448 | 449 | 430 | 434 | -2.25% | 7,372,000 | 6537億2903万 | -3.98% | 19.81 | 0.75 |
| 11/01 | 460 | 461 | 441 | 444 | -3.06% | 5,904,500 | 6687億9191万 | -1.99% | 20.27 | 0.77 |
| 10/31 | 461 | 464 | 456 | 458 | -1.08% | 4,888,500 | 6898億7995万 | +0.88% | 20.9 | 0.79 |
| 10/30 | 458 | 464 | 458 | 463 | +1.98% | 3,863,500 | 6974億1139万 | +1.76% | 21.13 | 0.8 |
| 10/29 | 455 | 458 | 452 | 454 | -1.52% | 3,743,000 | 6838億5480万 | -0.22% | 20.72 | 0.79 |
| 10/28 | 453 | 462 | 448 | 461 | +2.9% | 6,210,000 | 6943億9881万 | +1.1% | 21.04 | 0.8 |
| 10/25 | 460 | 460 | 447 | 448 | -3.03% | 7,652,000 | 6748億1707万 | -1.75% | 20.45 | 0.78 |
| 10/24 | 452 | 463 | 447 | 462 | +1.76% | 6,368,500 | 6959億510万 | +1.09% | 21.09 | 0.8 |
| 10/23 | 463 | 464 | 454 | 454 | -1.09% | 3,322,000 | 6838億5480万 | -0.66% | 20.72 | 0.79 |
| 10/22 | 467 | 469 | 456 | 459 | -2.13% | 5,986,500 | 6913億8624万 | +0.22% | 20.95 | 0.8 |
| 10/21 | 461 | 469 | 461 | 469 | +2.4% | 4,761,000 | 7064億4912万 | +2.4% | 21.41 | 0.81 |
| 10/18 | 462 | 466 | 457 | 458 | -1.29% | 3,484,500 | 6898億7995万 | 0% | 20.9 | 0.79 |
| 10/17 | 461 | 464 | 458 | 464 | +1.98% | 5,315,000 | 6989億1768万 | +1.09% | 21.18 | 0.8 |
| 10/16 | 457 | 461 | 452 | 455 | -0.87% | 3,208,500 | 6853億6108万 | -0.87% | 20.77 | 0.79 |
| 10/15 | 453 | 463 | 453 | 459 | +2.46% | 6,388,500 | 6913億8624万 | 0% | 20.95 | 0.8 |
| 10/11 | 455 | 457 | 444 | 448 | -0.22% | 8,579,000 | 6748億1707万 | -2.61% | 20.45 | 0.78 |
| 10/10 | 443 | 449 | 440 | 449 | +1.81% | 5,795,000 | 6763億2336万 | -2.6% | 20.49 | 0.78 |
| 10/09 | 428 | 441 | 425 | 441 | +3.04% | 4,857,000 | 6642億7305万 | -4.55% | 20.13 | 0.76 |
| 10/08 | 425 | 433 | 423 | 428 | +0.23% | 5,403,500 | 6446億9130万 | -7.56% | 19.54 | 0.74 |
| 10/07 | 444 | 444 | 426 | 427 | -3.83% | 7,267,000 | 6431億8502万 | -7.97% | 19.49 | 0.74 |
| 10/04 | 444 | 449 | 440 | 444 | -0.22% | 7,586,000 | 6687億9191万 | -4.72% | 20.27 | 0.77 |
| 10/03 | 453 | 457 | 444 | 445 | -1.77% | 4,745,000 | 6702億9820万 | -4.71% | 20.31 | 0.77 |
| 10/02 | 457 | 458 | 446 | 453 | -0.22% | 8,801,500 | 6823億4851万 | -3.41% | 20.68 | 0.78 |
| 10/01 | 458 | 462 | 454 | 454 | -0.87% | 4,766,000 | 6838億5480万 | -3.4% | 20.72 | 0.79 |
| 09/30 | 462 | 464 | 457 | 458 | -2.55% | 4,950,000 | 6898億7995万 | -2.76% | 20.92 | 0.79 |
| 09/27 | 472 | 472 | 468 | 470 | +0.21% | 3,598,000 | 7079億5541万 | -0.21% | 21.47 | 0.81 |
| 09/26 | 469 | 469 | 458 | 469 | -0.85% | 6,318,500 | 7064億4912万 | -0.42% | 21.43 | 0.81 |
| 09/25 | 473 | 473 | 467 | 473 | -0.21% | 4,823,000 | 7124億7427万 | +0.42% | 21.61 | 0.82 |
| 09/24 | 471 | 478 | 470 | 474 | +0.42% | 4,830,500 | 7139億8056万 | +0.64% | 21.65 | 0.82 |
| 09/20 | 475 | 476 | 468 | 472 | -0.63% | 6,298,500 | 7109億6798万 | +0.21% | 21.56 | 0.82 |
| 09/19 | 473 | 475 | 469 | 475 | +1.28% | 5,882,500 | 7154億8685万 | +0.64% | 21.7 | 0.82 |
| 09/18 | 466 | 474 | 465 | 469 | +1.08% | 5,725,000 | 7064億4912万 | -0.85% | 21.43 | 0.81 |
| 09/17 | 466 | 468 | 463 | 464 | 0% | 3,887,000 | 6989億1768万 | -2.11% | 21.2 | 0.8 |
| 09/13 | 463 | 471 | 460 | 464 | -0.85% | 6,175,500 | 6989億1768万 | -2.11% | 21.2 | 0.8 |
| 09/12 | 470 | 470 | 466 | 468 | -0.64% | 3,634,000 | 7049億4283万 | -1.47% | 21.38 | 0.81 |
| 09/11 | 474 | 476 | 469 | 471 | +0.21% | 5,268,000 | 7094億6169万 | -0.84% | 21.52 | 0.82 |
| 09/10 | 473 | 476 | 468 | 470 | -0.42% | 5,507,500 | 7079億5541万 | -1.05% | 21.47 | 0.81 |
| 09/09 | 476 | 480 | 468 | 472 | +0.43% | 4,859,500 | 7109億6798万 | -0.84% | 21.56 | 0.82 |
| 09/06 | 471 | 472 | 463 | 470 | -0.21% | 4,643,000 | 7079億5541万 | -1.47% | 21.47 | 0.81 |
| 09/05 | 478 | 480 | 469 | 471 | -0.63% | 4,298,500 | 7094億6169万 | -1.46% | 21.52 | 0.82 |
| 09/04 | 467 | 475 | 464 | 474 | +0.21% | 4,257,000 | 7139億8056万 | -0.84% | 21.65 | 0.82 |
| 09/03 | 467 | 477 | 467 | 473 | +2.83% | 4,130,000 | 7124億7427万 | -1.05% | 21.61 | 0.82 |
| 09/02 | 464 | 466 | 458 | 460 | -0.86% | 4,299,000 | 6928億9252万 | -3.77% | 21.01 | 0.8 |
| 08/30 | 475 | 478 | 462 | 464 | -1.69% | 5,461,000 | 6989億1768万 | -2.73% | 21.2 | 0.8 |
| 08/29 | 471 | 475 | 468 | 472 | 0% | 4,118,000 | 7109億6798万 | -1.26% | 21.56 | 0.82 |
| 08/28 | 469 | 475 | 462 | 472 | -1.87% | 4,539,000 | 7109億6798万 | -1.46% | 21.56 | 0.82 |
| 08/27 | 474 | 485 | 474 | 481 | +0.21% | 3,023,000 | 7245億2457万 | +0.21% | 21.97 | 0.83 |
| 08/26 | 478 | 482 | 473 | 480 | +0.63% | 3,206,000 | 7230億1829万 | -0.21% | 21.93 | 0.83 |
| 08/23 | 475 | 480 | 473 | 477 | +2.14% | 3,797,000 | 7184億9942万 | -0.83% | 21.79 | 0.83 |
| 08/22 | 462 | 470 | 460 | 467 | +0.21% | 3,300,000 | 7034億3654万 | -3.11% | 21.33 | 0.81 |
| 08/21 | 469 | 472 | 461 | 466 | -0.64% | 4,852,000 | 7019億3025万 | -3.52% | 21.29 | 0.81 |
| 08/20 | 472 | 480 | 469 | 469 | -1.68% | 4,231,000 | 7064億4912万 | -3.1% | 21.43 | 0.81 |
| 08/19 | 484 | 484 | 471 | 477 | -2.25% | 5,631,000 | 7184億9942万 | -1.65% | 21.79 | 0.83 |
| 08/16 | 486 | 491 | 485 | 488 | -0.61% | 4,685,500 | 7350億6859万 | +0.41% | 22.29 | 0.85 |
| 08/15 | 490 | 497 | 488 | 491 | -1.01% | 4,600,500 | 7395億8746万 | +1.03% | 22.43 | 0.85 |
| 08/14 | 489 | 496 | 486 | 496 | +2.06% | 4,601,000 | 7471億1890万 | +2.06% | 22.66 | 0.86 |
| 08/13 | 484 | 486 | 476 | 486 | +1.04% | 4,050,000 | 7320億5602万 | +0.21% | 22.2 | 0.84 |
| 08/12 | 469 | 483 | 467 | 481 | +2.12% | 5,590,000 | 7245億2457万 | -0.82% | 21.97 | 0.83 |
| 08/09 | 470 | 473 | 464 | 471 | +0.21% | 5,860,500 | 7094億6169万 | -2.89% | 21.52 | 0.82 |
| 08/08 | 476 | 482 | 467 | 470 | -1.88% | 4,745,500 | 7079億5541万 | -3.09% | 21.47 | 0.81 |
| 08/07 | 489 | 489 | 478 | 479 | -3.62% | 6,204,000 | 7215億1200万 | -1.24% | 21.88 | 0.83 |
| 08/06 | 491 | 497 | 484 | 497 | +0.81% | 4,767,500 | 7486億2518万 | +2.47% | 22.7 | 0.86 |
| 08/05 | 491 | 495 | 486 | 493 | -0.4% | 3,926,000 | 7426億3万 | +1.86% | 22.52 | 0.85 |
| 08/02 | 487 | 496 | 481 | 495 | +3.99% | 6,458,500 | 7456億1261万 | +2.48% | 22.61 | 0.86 |
