PER
2013/05/13～2013/11/01
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 |
|---|
| 2014 | 4/1, 株式分割 1→100 |
| 2013 |
| 11/01 | 255 | 255 | 250 | 250 | -3.77% | 3,200 | 10億3722万 | -0.79% | 6.48 | 1.16 |
| 10/31 | 250 | 280 | 250 | 260 | +1.88% | 3,600 | 10億7788万 | +3.1% | 6.74 | 1.21 |
| 10/30 | 255 | 255 | 250 | 255 | -0.39% | 2,500 | 10億5796万 | +1.19% | 6.61 | 1.18 |
| 10/29 | 260 | 262 | 256 | 256 | +0.39% | 1,700 | 10億6211万 | +1.59% | 6.64 | 1.19 |
| 10/28 | 255 | 255 | 250 | 255 | +4.08% | 300 | 10億5796万 | +1.19% | 6.61 | 1.18 |
| 10/25 | 246 | 246 | 245 | 245 | -2% | 1,400 | 10億1648万 | -2.39% | 6.35 | 1.14 |
| 10/24 | 250 | 250 | 250 | 250 | -1.19% | 1,900 | 10億3722万 | -0.79% | 6.48 | 1.16 |
| 10/23 | 275 | 275 | 253 | 253 | -6.3% | 700 | 10億4967万 | +0.8% | 6.56 | 1.17 |
| 10/22 | 270 | 270 | 270 | 270 | 0% | 100 | 11億2020万 | +7.57% | 7 | 1.25 |
| 10/21 | 270 | 270 | 270 | 270 | 0% | 400 | 11億2020万 | +8% | 7 | 1.25 |
| 10/18 | 262 | 270 | 262 | 270 | +3.45% | 200 | 11億2020万 | +8.87% | 7 | 1.25 |
| 10/17 | 255 | 275 | 255 | 261 | +5.24% | 2,000 | 10億8286万 | +5.67% | 6.77 | 1.21 |
| 10/16 | 260 | 260 | 248 | 248 | -2.75% | 1,200 | 10億2892万 | +1.22% | 6.43 | 1.15 |
| 10/15 | 257 | 260 | 255 | 255 | 0% | 900 | 10億5796万 | +4.08% | 6.61 | 1.18 |
| 10/11 | 232 | 255 | 232 | 255 | +6.25% | 1,500 | 10億5796万 | +4.51% | 6.61 | 1.18 |
| 10/10 | 237 | 240 | 226 | 240 | +1.61% | 2,100 | 9億9573万 | -1.64% | 6.22 | 1.11 |
| 10/09 | 236 | 236 | 236 | 236 | -0.96% | 100 | 9億7997万 | -3.2% | 6.13 | 1.1 |
| 10/08 | 240 | 240 | 239 | 239 | -2.57% | 600 | 9億8951万 | -2.25% | 6.19 | 1.11 |
| 10/07 | 238 | 245 | 238 | 245 | +2.81% | 400 | 10億1565万 | +0.33% | 6.35 | 1.14 |
| 10/04 | 239 | 240 | 238 | 238 | -0.38% | 1,000 | 9億8785万 | -2.42% | 6.18 | 1.11 |
| 10/03 | 241 | 241 | 239 | 239 | -0.42% | 1,700 | 9億9158万 | -2.05% | 6.2 | 1.11 |
| 10/02 | 248 | 250 | 240 | 240 | -5.14% | 1,000 | 9億9573万 | -1.64% | 6.22 | 1.11 |
| 10/01 | 259 | 265 | 253 | 253 | +1.2% | 1,100 | 10億4967万 | +3.69% | 6.56 | 1.17 |
| 09/30 | 252 | 252 | 250 | 250 | -3.85% | 400 | 10億3722万 | +2.46% | 6.48 | 1.16 |
| 09/26 | 255 | 260 | 255 | 260 | +1.96% | 200 | 10億7871万 | +6.56% | 6.74 | 1.21 |
| 09/25 | 255 | 255 | 255 | 255 | 0% | 200 | 10億5796万 | +4.51% | 6.61 | 1.18 |
| 09/24 | 255 | 255 | 255 | 255 | +2% | 100 | 10億5796万 | +4.08% | 6.61 | 1.18 |
| 09/20 | 246 | 250 | 246 | 250 | -2.34% | 1,300 | 10億3722万 | +1.63% | 6.48 | 1.16 |
| 09/18 | 256 | 256 | 256 | 256 | +1.99% | 100 | 10億6211万 | +4.07% | 6.64 | 1.19 |
| 09/17 | 260 | 260 | 250 | 251 | -1.57% | 800 | 10億4137万 | +2.45% | 6.51 | 1.17 |
| 09/13 | 255 | 255 | 255 | 255 | +6.25% | 200 | 10億5796万 | +4.08% | 6.61 | 1.18 |
| 09/12 | 240 | 240 | 240 | 240 | 0% | 200 | 9億9573万 | -2.04% | 6.22 | 1.11 |
| 09/11 | 240 | 240 | 240 | 240 | 0% | 200 | 9億9573万 | -2.44% | 6.22 | 1.11 |
| 09/10 | 235 | 240 | 235 | 240 | +3% | 700 | 9億9573万 | -2.83% | 6.22 | 1.11 |
| 09/06 | 233 | 233 | 233 | 233 | 0% | 100 | 9億6669万 | -6.05% | 6.04 | 1.08 |
| 09/05 | 233 | 233 | 233 | 233 | +0.87% | 100 | 9億6669万 | -6.43% | 6.04 | 1.08 |
| 09/04 | 231 | 231 | 231 | 231 | -2.12% | 100 | 9億5839万 | -7.6% | 5.99 | 1.07 |
| 09/03 | 237 | 237 | 235 | 236 | +1.72% | 300 | 9億7914万 | -5.98% | 6.12 | 1.1 |
| 09/02 | 232 | 232 | 232 | 232 | -4.13% | 100 | 9億6254万 | -7.94% | 6.02 | 1.08 |
| 08/30 | 242 | 242 | 242 | 242 | 0% | 300 | 10億403万 | -4.35% | 6.28 | 1.12 |
| 08/29 | 242 | 242 | 242 | 242 | 0% | 400 | 10億403万 | -4.72% | 6.28 | 1.12 |
| 08/28 | 242 | 242 | 242 | 242 | +0.83% | 100 | 10億403万 | -4.35% | 6.28 | 1.12 |
| 08/27 | 240 | 240 | 240 | 240 | -2.04% | 200 | 9億9573万 | -5.14% | 6.22 | 1.11 |
| 08/23 | 245 | 245 | 245 | 245 | +1.45% | 200 | 10億1648万 | -3.16% | 6.35 | 1.14 |
| 08/22 | 242 | 242 | 242 | 242 | -0.08% | 300 | 10億195万 | -4.55% | 6.26 | 1.12 |
| 08/20 | 242 | 242 | 242 | 242 | -2.15% | 700 | 10億278万 | -4.47% | 6.27 | 1.12 |
| 08/16 | 247 | 247 | 247 | 247 | +2.92% | 100 | 10億2477万 | -2.76% | 6.41 | 1.15 |
| 08/15 | 250 | 250 | 240 | 240 | -7.51% | 1,400 | 9億9573万 | -5.51% | 6.22 | 1.11 |
| 08/13 | 250 | 260 | 250 | 260 | 0% | 700 | 10億7663万 | +2.17% | 6.73 | 1.2 |
| 08/08 | 260 | 260 | 260 | 260 | -7.16% | 300 | 10億7663万 | +2.17% | 6.73 | 1.2 |
| 08/05 | 270 | 280 | 270 | 280 | +3.52% | 500 | 11億5961万 | +10.47% | 7.25 | 1.3 |
| 08/02 | 257 | 270 | 257 | 270 | +11.11% | 2,200 | 11億2020万 | +7.57% | 7 | 1.25 |
| 08/01 | 243 | 243 | 243 | 243 | +0.29% | 100 | 10億818万 | -3.19% | 6.3 | 1.13 |
| 07/31 | 246 | 246 | 242 | 242 | -5.35% | 400 | 10億527万 | -3.47% | 6.28 | 1.13 |
| 07/26 | 256 | 256 | 256 | 256 | 0% | 6,100 | 10億6211万 | +1.59% | 6.64 | 1.19 |
| 07/23 | 255 | 256 | 255 | 256 | +0.39% | 400 | 10億6211万 | +1.59% | 6.64 | 1.19 |
| 07/22 | 260 | 260 | 255 | 255 | -3.77% | 600 | 10億5796万 | +1.19% | 6.61 | 1.18 |
| 07/18 | 270 | 270 | 265 | 265 | 0% | 700 | 10億9945万 | +4.74% | 6.87 | 1.23 |
| 07/17 | 260 | 265 | 260 | 265 | +1.92% | 400 | 10億9945万 | +5.16% | 6.87 | 1.23 |
| 07/16 | 260 | 260 | 260 | 260 | +2.36% | 200 | 10億7871万 | +2.77% | 6.74 | 1.21 |
| 07/12 | 269 | 270 | 254 | 254 | -5.93% | 600 | 10億5382万 | +0.4% | 6.59 | 1.18 |
| 07/10 | 270 | 270 | 270 | 270 | +3.85% | 200 | 11億2020万 | +6.3% | 7 | 1.25 |
| 07/08 | 255 | 260 | 255 | 260 | +4% | 1,100 | 10億7871万 | +1.96% | 6.74 | 1.21 |
| 07/05 | 270 | 270 | 250 | 250 | -1.96% | 3,200 | 10億3722万 | -2.34% | 6.48 | 1.16 |
| 07/04 | 240 | 255 | 240 | 255 | +7.14% | 2,500 | 10億5796万 | -0.78% | 6.61 | 1.18 |
| 07/03 | 241 | 241 | 238 | 238 | +0.85% | 300 | 9億8743万 | -7.75% | 6.17 | 1.11 |
| 07/02 | 236 | 236 | 226 | 236 | +0.43% | 2,500 | 9億7914万 | -9.23% | 6.12 | 1.1 |
| 07/01 | 241 | 241 | 235 | 235 | -2.49% | 1,300 | 9億7499万 | -9.96% | 6.09 | 1.09 |
| 06/26 | 254 | 254 | 241 | 241 | -3.21% | 500 | 9億9988万 | -8.71% | 6.25 | 1.12 |
| 06/25 | 249 | 249 | 249 | 249 | -2.73% | 400 | 10億3307万 | -6.74% | 6.46 | 1.16 |
| 06/24 | 252 | 256 | 252 | 256 | +4.07% | 300 | 10億6211万 | -4.83% | 6.64 | 1.19 |
| 06/21 | 246 | 246 | 246 | 246 | -1.99% | 1,000 | 10億2062万 | -9.23% | 6.38 | 1.14 |
| 06/20 | 241 | 251 | 241 | 251 | +2.03% | 2,900 | 10億4137万 | -7.38% | 6.51 | 1.17 |
| 06/19 | 247 | 247 | 242 | 246 | -0.2% | 1,300 | 10億2062万 | -9.89% | 6.38 | 1.14 |
| 06/18 | 247 | 247 | 247 | 247 | +2.07% | 800 | 10億2270万 | -10.69% | 6.39 | 1.14 |
| 06/17 | 260 | 260 | 242 | 242 | -5.85% | 700 | 10億195万 | -14.06% | 6.26 | 1.12 |
| 06/14 | 257 | 257 | 257 | 257 | +0.2% | 1,200 | 10億6419万 | -10% | 6.65 | 1.19 |
| 06/13 | 256 | 256 | 256 | 256 | +0.39% | 100 | 10億6211万 | -11.11% | 6.64 | 1.19 |
| 06/12 | 255 | 255 | 255 | 255 | -1.54% | 1,000 | 10億5796万 | -12.37% | 6.61 | 1.18 |
| 06/11 | 259 | 259 | 259 | 259 | +0.39% | 100 | 10億7456万 | -11.9% | 6.72 | 1.2 |
| 06/10 | 261 | 261 | 258 | 258 | -3.08% | 700 | 10億7041万 | -13.13% | 6.69 | 1.2 |
| 06/07 | 255 | 266 | 246 | 266 | +4.11% | 1,100 | 11億443万 | -11.27% | 6.9 | 1.24 |
| 06/06 | 270 | 270 | 256 | 256 | -8.68% | 7,600 | 10億6087万 | -15.33% | 6.63 | 1.19 |
| 06/05 | 280 | 280 | 280 | 280 | +3.7% | 100 | 11億6169万 | -8.5% | 7.26 | 1.3 |
| 06/04 | 265 | 270 | 265 | 270 | -1.82% | 1,100 | 11億2020万 | -12.34% | 7 | 1.25 |
| 06/03 | 290 | 290 | 265 | 275 | -5.17% | 3,100 | 11億4094万 | -11.58% | 7.13 | 1.28 |
| 05/31 | 284 | 290 | 284 | 290 | +2.18% | 700 | 12億318万 | -7.64% | 7.52 | 1.35 |
| 05/30 | 284 | 284 | 284 | 284 | -0.04% | 100 | 11億7745万 | -9.9% | 7.36 | 1.32 |
| 05/29 | 281 | 284 | 281 | 284 | +2.83% | 300 | 11億7787万 | -10.44% | 7.36 | 1.32 |
| 05/27 | 291 | 291 | 276 | 276 | -3.12% | 4,000 | 11億4551万 | -13.45% | 7.16 | 1.28 |
| 05/24 | 266 | 290 | 266 | 285 | +5.17% | 13,900 | 11億8243万 | -11.49% | 7.39 | 1.32 |
| 05/23 | 288 | 295 | 260 | 271 | -12.01% | 7,600 | 11億2435万 | -16.1% | 7.03 | 1.26 |
| 05/22 | 306 | 308 | 306 | 308 | +0.65% | 400 | 12億7786万 | -5.23% | 7.99 | 1.43 |
| 05/21 | 309 | 309 | 296 | 306 | -0.97% | 4,600 | 12億6956万 | -5.85% | 7.94 | 1.42 |
| 05/20 | 285 | 309 | 280 | 309 | +6.55% | 5,600 | 12億8201万 | -5.21% | 8.01 | 1.43 |
| 05/17 | 260 | 300 | 260 | 290 | +8.41% | 6,500 | 12億318万 | -11.31% | 7.52 | 1.35 |
| 05/16 | 278 | 278 | 249 | 268 | -10.23% | 5,100 | 11億983万 | -18.94% | 6.94 | 1.24 |
| 05/15 | 333 | 333 | 290 | 298 | -6.58% | 6,900 | 12億3637万 | -10.78% | 7.73 | 1.38 |
| 05/14 | 357 | 357 | 301 | 319 | -10.64% | 7,600 | 13億2349万 | -4.49% | 8.27 | 1.48 |
| 05/13 | 344 | 366 | 333 | 357 | +5.62% | 7,300 | 14億8115万 | +7.53% | 9.26 | 1.66 |
