PER
2013/03/07～2013/07/31
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 |
| 07/31 | 150 | 150 | 148 | 148 | -0.67% | 69,500 | 88億4106万 | -3.9% | 10.94 | - |
| 07/30 | 147 | 150 | 142 | 149 | +2.05% | 104,500 | 89億80万 | -3.25% | 11.02 | - |
| 07/29 | 155 | 155 | 146 | 146 | -7.01% | 155,000 | 87億2159万 | -5.19% | 10.79 | - |
| 07/26 | 159 | 159 | 156 | 157 | -2.48% | 349,500 | 93億7869万 | +1.29% | 11.61 | - |
| 07/25 | 164 | 164 | 159 | 161 | -1.23% | 246,000 | 96億1764万 | +3.87% | 11.9 | - |
| 07/24 | 156 | 163 | 156 | 163 | +5.84% | 436,000 | 97億3711万 | +5.16% | 12.05 | - |
| 07/23 | 157 | 157 | 154 | 154 | -1.28% | 88,500 | 91億9948万 | -1.28% | 11.39 | - |
| 07/22 | 156 | 158 | 155 | 156 | -0.64% | 90,000 | 93億1896万 | 0% | 11.53 | - |
| 07/19 | 158 | 163 | 151 | 157 | 0% | 480,000 | 93億7869万 | +0.64% | 11.61 | - |
| 07/18 | 157 | 159 | 157 | 157 | 0% | 68,000 | 93億7869万 | 0% | 11.61 | - |
| 07/17 | 157 | 157 | 156 | 157 | 0% | 33,000 | 93億7869万 | -0.63% | 11.61 | - |
| 07/16 | 159 | 159 | 156 | 157 | -0.63% | 42,500 | 93億7869万 | -1.26% | 11.61 | - |
| 07/12 | 159 | 159 | 157 | 158 | 0% | 126,000 | 94億3843万 | -1.25% | 11.68 | - |
| 07/11 | 155 | 158 | 155 | 158 | -0.63% | 82,000 | 94億3843万 | -1.25% | 11.68 | - |
| 07/10 | 160 | 161 | 156 | 159 | 0% | 230,500 | 94億9817万 | -1.24% | 11.76 | - |
| 07/09 | 160 | 160 | 157 | 159 | +0.63% | 109,000 | 94億9817万 | -1.85% | 11.76 | - |
| 07/08 | 158 | 159 | 157 | 158 | +1.28% | 138,000 | 94億3843万 | -3.07% | 11.68 | - |
| 07/05 | 155 | 157 | 154 | 156 | 0% | 99,500 | 93億1896万 | -4.88% | 11.53 | - |
| 07/04 | 156 | 159 | 155 | 156 | -1.27% | 98,000 | 93億1896万 | -5.45% | 11.53 | - |
| 07/03 | 159 | 159 | 152 | 158 | -1.25% | 179,500 | 94億3843万 | -4.82% | 11.68 | - |
| 07/02 | 157 | 163 | 157 | 160 | 0% | 195,500 | 95億5790万 | -4.19% | 11.83 | - |
| 07/01 | 147 | 160 | 146 | 160 | +8.11% | 343,000 | 95億5790万 | -4.76% | 11.83 | - |
| 06/28 | 136 | 148 | 135 | 148 | +5.71% | 425,000 | 88億4106万 | -12.43% | 10.94 | - |
| 06/27 | 130 | 144 | 127 | 140 | +13.82% | 1,101,500 | 83億6317万 | -17.65% | 10.35 | - |
| 06/26 | 150 | 150 | 118 | 123 | -15.17% | 475,000 | 73億4764万 | -28.07% | 9.09 | - |
| 06/25 | 143 | 150 | 139 | 145 | -5.23% | 522,500 | 86億6185万 | -16.67% | 10.72 | - |
| 06/24 | 160 | 160 | 152 | 153 | -4.38% | 188,000 | 91億3975万 | -13.07% | 11.31 | - |
| 06/21 | 162 | 162 | 159 | 160 | -3.03% | 102,000 | 95億5790万 | -9.6% | 11.83 | - |
| 06/20 | 165 | 166 | 164 | 165 | -1.79% | 41,500 | 98億5659万 | -7.82% | 12.2 | - |
| 06/19 | 166 | 169 | 166 | 168 | +0.6% | 80,000 | 100億3580万 | -6.15% | 12.42 | - |
| 06/18 | 170 | 170 | 166 | 167 | -0.6% | 56,000 | 99億7606万 | -7.22% | 12.35 | - |
| 06/17 | 159 | 168 | 159 | 168 | +5.66% | 203,000 | 100億3580万 | -7.18% | 12.42 | - |
| 06/14 | 167 | 170 | 159 | 159 | -4.79% | 222,500 | 94億9817万 | -12.64% | 11.76 | - |
| 06/13 | 159 | 173 | 159 | 167 | -9.24% | 335,500 | 99億7606万 | -9.24% | 12.35 | - |
| 06/12 | 179 | 187 | 174 | 184 | +0.55% | 217,000 | 109億9159万 | -0.54% | 13.6 | - |
| 06/11 | 182 | 186 | 177 | 183 | +2.23% | 210,000 | 109億3185万 | -1.61% | 13.53 | - |
| 06/10 | 171 | 180 | 171 | 179 | +6.55% | 209,500 | 106億9291万 | -3.76% | 13.23 | - |
| 06/07 | 171 | 173 | 158 | 168 | -5.62% | 323,000 | 100億3580万 | -9.68% | 12.42 | - |
| 06/06 | 182 | 188 | 170 | 178 | -5.32% | 566,500 | 106億3317万 | -4.3% | 13.16 | - |
| 06/05 | 185 | 201 | 185 | 188 | +1.62% | 1,028,000 | 112億3054万 | +0.53% | 13.9 | - |
| 06/04 | 182 | 185 | 180 | 185 | +1.09% | 149,000 | 110億5133万 | -0.54% | 13.68 | - |
| 06/03 | 182 | 185 | 182 | 183 | -1.61% | 102,500 | 109億3185万 | -1.61% | 13.53 | - |
| 05/31 | 182 | 186 | 181 | 186 | +1.64% | 112,500 | 111億1106万 | +0.54% | 13.75 | - |
| 05/30 | 180 | 188 | 177 | 183 | -0.54% | 288,000 | 109億3185万 | -0.54% | 13.53 | - |
| 05/29 | 177 | 185 | 176 | 184 | +4.55% | 211,000 | 109億9159万 | +0.55% | 13.6 | - |
| 05/28 | 172 | 176 | 172 | 176 | -0.56% | 56,000 | 105億1369万 | -3.3% | 13.01 | - |
| 05/27 | 174 | 179 | 170 | 177 | -1.12% | 125,000 | 105億7343万 | -2.21% | 13.09 | - |
| 05/24 | 172 | 180 | 166 | 179 | +4.68% | 164,500 | 106億9291万 | 0% | 13.23 | - |
| 05/23 | 184 | 186 | 171 | 171 | -8.06% | 233,500 | 102億1501万 | -3.39% | 12.64 | - |
| 05/22 | 192 | 192 | 183 | 186 | -2.62% | 157,500 | 111億1106万 | +5.68% | 13.75 | - |
| 05/21 | 197 | 197 | 190 | 191 | -3.05% | 219,000 | 114億975万 | +9.77% | 14.12 | - |
| 05/20 | 200 | 201 | 195 | 197 | +1.03% | 229,000 | 117億6817万 | +15.2% | 14.56 | - |
| 05/17 | 180 | 197 | 180 | 195 | +5.98% | 350,500 | 116億4870万 | +15.38% | 14.42 | - |
| 05/16 | 178 | 184 | 165 | 184 | +1.1% | 424,500 | 109億9159万 | +10.84% | 13.6 | - |
| 05/15 | 194 | 196 | 175 | 182 | -6.67% | 472,000 | 108億7212万 | +10.98% | 13.46 | - |
| 05/14 | 196 | 198 | 194 | 195 | 0% | 133,000 | 116億4870万 | +20.37% | 14.42 | - |
| 05/13 | 199 | 201 | 194 | 195 | -2.99% | 354,500 | 116億4870万 | +22.64% | 14.42 | - |
| 05/10 | 197 | 201 | 185 | 201 | +4.69% | 379,500 | 120億712万 | +28.85% | 14.86 | - |
| 05/09 | 199 | 202 | 191 | 192 | -4% | 501,500 | 114億6949万 | +25.49% | 14.19 | - |
| 05/08 | 192 | 208 | 189 | 200 | +5.82% | 2,161,500 | 119億4738万 | +32.45% | 14.79 | - |
| 05/07 | 186 | 190 | 179 | 189 | +5.59% | 673,500 | 112億9027万 | +27.7% | 13.97 | - |
| 05/02 | 176 | 182 | 173 | 179 | +0.56% | 384,000 | 106億9291万 | +22.6% | 13.23 | - |
| 05/01 | 184 | 189 | 174 | 178 | -5.82% | 944,000 | 106億3317万 | +23.61% | 13.16 | - |
| 04/30 | 194 | 198 | 182 | 189 | +2.16% | 1,910,000 | 112億9027万 | +33.1% | 13.97 | - |
| 04/26 | 165 | 191 | 163 | 185 | +14.2% | 3,006,500 | 110億5133万 | +33.09% | 13.68 | - |
| 04/25 | 165 | 165 | 159 | 162 | -1.22% | 363,000 | 96億7738万 | +18.25% | 11.98 | - |
| 04/24 | 162 | 173 | 160 | 164 | +3.14% | 988,500 | 97億9685万 | +20.59% | 12.12 | - |
| 04/23 | 159 | 160 | 155 | 159 | -2.45% | 360,000 | 94億9817万 | +18.66% | 11.76 | - |
| 04/22 | 152 | 167 | 149 | 163 | +6.54% | 965,000 | 97億3711万 | +22.56% | 12.05 | - |
| 04/19 | 158 | 159 | 152 | 153 | -6.13% | 1,081,500 | 91億3975万 | +15.91% | 11.31 | - |
| 04/18 | 131 | 182 | 131 | 163 | +23.48% | 5,174,000 | 97億3711万 | +24.43% | 12.05 | - |
| 04/17 | 131 | 132 | 129 | 132 | +2.33% | 153,000 | 78億8527万 | +2.33% | 9.76 | - |
| 04/16 | 128 | 131 | 128 | 129 | -1.53% | 211,500 | 77億606万 | 0% | 9.54 | - |
| 04/15 | 131 | 132 | 130 | 131 | +0.77% | 59,500 | 78億2553万 | +1.55% | 9.69 | - |
| 04/12 | 131 | 131 | 129 | 130 | -1.52% | 76,500 | 77億6580万 | +0.78% | 9.61 | - |
| 04/11 | 132 | 133 | 130 | 132 | +0.76% | 177,000 | 78億8527万 | +2.33% | 9.76 | - |
| 04/10 | 130 | 132 | 130 | 131 | +0.77% | 156,500 | 78億2553万 | +1.55% | 9.69 | - |
| 04/09 | 130 | 131 | 128 | 130 | 0% | 145,500 | 77億6580万 | +0.78% | 9.61 | - |
| 04/08 | 131 | 131 | 128 | 130 | +0.78% | 125,500 | 77億6580万 | +0.78% | 9.61 | - |
| 04/05 | 130 | 131 | 127 | 129 | 0% | 177,500 | 77億606万 | 0% | 9.54 | - |
| 04/04 | 129 | 129 | 126 | 129 | -0.77% | 74,500 | 77億606万 | +0.78% | 9.54 | - |
| 04/03 | 126 | 130 | 126 | 130 | +3.17% | 143,000 | 77億6580万 | +1.56% | 9.61 | - |
| 04/02 | 126 | 127 | 122 | 126 | -0.79% | 177,000 | 75億2685万 | -1.56% | 9.32 | - |
| 04/01 | 134 | 134 | 126 | 127 | -3.79% | 211,500 | 75億8659万 | -0.78% | 9.39 | - |
| 03/29 | 131 | 134 | 131 | 132 | +1.54% | 271,500 | 78億8527万 | +3.94% | 9.76 | - |
| 03/28 | 130 | 130 | 128 | 130 | +0.78% | 86,500 | 77億6580万 | +2.36% | 9.61 | - |
| 03/27 | 129 | 130 | 128 | 129 | 0% | 67,500 | 77億606万 | +2.38% | 9.54 | - |
| 03/26 | 130 | 131 | 126 | 129 | +0.78% | 155,000 | 77億606万 | +2.38% | 9.54 | - |
| 03/25 | 129 | 129 | 128 | 128 | 0% | 64,500 | 76億4632万 | +2.4% | 9.46 | - |
| 03/22 | 129 | 130 | 128 | 128 | -0.78% | 97,000 | 76億4632万 | +2.4% | 9.46 | - |
| 03/21 | 128 | 130 | 128 | 129 | +0.78% | 123,500 | 77億606万 | +3.2% | 9.54 | - |
| 03/19 | 127 | 129 | 127 | 128 | +1.59% | 160,000 | 76億4632万 | +3.23% | 9.46 | - |
| 03/18 | 129 | 129 | 126 | 126 | -2.33% | 174,500 | 75億2685万 | +1.61% | 9.32 | - |
| 03/15 | 127 | 129 | 126 | 129 | +1.57% | 163,500 | 77億606万 | +4.03% | 9.54 | - |
| 03/14 | 127 | 130 | 126 | 127 | +0.79% | 522,500 | 75億8659万 | +3.25% | 9.39 | - |
| 03/13 | 125 | 127 | 124 | 126 | 0% | 239,500 | 75億2685万 | +1.61% | 9.32 | - |
| 03/12 | 133 | 134 | 124 | 126 | -7.35% | 941,500 | 75億2685万 | +1.61% | 9.32 | - |
| 03/11 | 135 | 136 | 132 | 136 | +3.82% | 575,000 | 81億2422万 | +9.68% | 10.05 | - |
| 03/08 | 130 | 133 | 128 | 131 | +0.77% | 394,500 | 78億2553万 | +6.5% | 9.69 | - |
| 03/07 | 130 | 131 | 127 | 130 | -2.26% | 405,000 | 77億6580万 | +5.69% | 9.61 | - |
