PER
2013/04/09～2013/08/30
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 |
| 08/30 | 182 | 182 | 179 | 181 | +1.12% | 184,520 | 374億9394万 | +6.47% | 7.72 | - |
| 08/29 | 181 | 181 | 178 | 179 | +1.13% | 142,620 | 370億7965万 | +5.29% | 7.63 | - |
| 08/28 | 177 | 178 | 175 | 177 | -2.75% | 329,600 | 366億6535万 | +3.51% | 7.55 | - |
| 08/27 | 181 | 182 | 180 | 182 | -1.09% | 223,130 | 377億109万 | +6.43% | 7.76 | - |
| 08/26 | 184 | 185 | 182 | 184 | +1.1% | 559,530 | 381億1539万 | +8.24% | 7.84 | - |
| 08/23 | 185 | 187 | 181 | 182 | 0% | 1,365,240 | 377億109万 | +7.06% | 7.76 | - |
| 08/22 | 180 | 183 | 175 | 182 | +2.25% | 1,252,810 | 377億109万 | +7.06% | 7.76 | - |
| 08/21 | 168 | 180 | 165 | 178 | +7.23% | 2,560,100 | 368億7250万 | +4.71% | 7.59 | - |
| 08/20 | 163 | 167 | 161 | 166 | +2.47% | 574,370 | 343億8671万 | -2.92% | 7.08 | - |
| 08/19 | 163 | 165 | 161 | 162 | 0% | 98,750 | 335億5812万 | -5.81% | 6.91 | - |
| 08/16 | 160 | 163 | 160 | 162 | +1.25% | 149,640 | 335億5812万 | -5.81% | 6.91 | - |
| 08/15 | 160 | 162 | 160 | 160 | -1.84% | 104,130 | 331億4382万 | -7.51% | 6.82 | - |
| 08/14 | 162 | 165 | 160 | 163 | +1.24% | 238,370 | 337億6526万 | -6.32% | 6.95 | - |
| 08/13 | 160 | 163 | 159 | 161 | +0.63% | 173,810 | 333億5097万 | -8% | 6.86 | - |
| 08/12 | 165 | 167 | 158 | 160 | -4.76% | 570,770 | 331億4382万 | -9.09% | 6.82 | - |
| 08/09 | 166 | 170 | 165 | 168 | +1.2% | 263,580 | 348億101万 | -5.62% | 7.16 | - |
| 08/08 | 167 | 170 | 166 | 166 | -1.19% | 196,700 | 343億8671万 | -6.74% | 7.08 | - |
| 08/07 | 171 | 171 | 166 | 168 | -2.33% | 238,570 | 348億101万 | -5.62% | 7.16 | - |
| 08/06 | 174 | 175 | 170 | 172 | +0.58% | 214,180 | 356億2960万 | -3.37% | 7.33 | - |
| 08/05 | 169 | 174 | 167 | 171 | +2.4% | 368,150 | 354億2246万 | -3.39% | 7.29 | - |
| 08/02 | 168 | 171 | 167 | 167 | +0.6% | 248,670 | 345億9386万 | -5.11% | 7.12 | - |
| 08/01 | 165 | 169 | 161 | 166 | 0% | 404,460 | 343億8671万 | -5.68% | 7.08 | - |
| 07/31 | 171 | 172 | 166 | 166 | -0.6% | 251,700 | 343億8671万 | -5.14% | 7.08 | - |
| 07/30 | 163 | 170 | 162 | 167 | +1.21% | 345,940 | 345億9386万 | -4.02% | 7.12 | - |
| 07/29 | 178 | 179 | 161 | 165 | -9.84% | 862,270 | 341億7956万 | -5.17% | 7.03 | - |
| 07/26 | 184 | 185 | 179 | 183 | -1.61% | 293,140 | 379億824万 | +5.17% | 7.8 | - |
| 07/25 | 185 | 190 | 183 | 186 | +3.33% | 1,250,950 | 385億2969万 | +7.51% | 7.93 | - |
| 07/24 | 176 | 183 | 176 | 180 | +2.27% | 507,420 | 372億8680万 | +4.65% | 7.67 | - |
| 07/23 | 176 | 179 | 175 | 176 | -1.68% | 120,800 | 364億5820万 | +2.92% | 7.5 | - |
| 07/22 | 179 | 181 | 177 | 179 | 0% | 231,600 | 370億7965万 | +5.29% | 7.63 | - |
| 07/19 | 185 | 186 | 179 | 179 | -3.76% | 355,110 | 370億7965万 | +5.29% | 7.63 | - |
| 07/18 | 188 | 189 | 186 | 186 | -1.06% | 292,950 | 385億2969万 | +10.06% | 7.93 | - |
| 07/17 | 185 | 189 | 183 | 188 | +0.53% | 554,240 | 389億4399万 | +11.9% | 8.01 | - |
| 07/16 | 181 | 193 | 180 | 187 | +3.89% | 659,700 | 387億3684万 | +11.98% | 7.97 | - |
| 07/12 | 179 | 183 | 178 | 180 | 0% | 344,390 | 372億8680万 | +8.43% | 7.67 | - |
| 07/11 | 185 | 185 | 179 | 180 | -3.23% | 414,670 | 372億8680万 | +9.09% | 7.67 | - |
| 07/10 | 188 | 188 | 182 | 186 | -2.11% | 439,000 | 385億2969万 | +13.41% | 7.93 | - |
| 07/09 | 194 | 194 | 188 | 190 | -2.56% | 637,870 | 393億5828万 | +15.85% | 8.1 | - |
| 07/08 | 195 | 203 | 184 | 195 | -2.01% | 1,942,660 | 403億9403万 | +19.63% | 8.31 | - |
| 07/05 | 183 | 199 | 178 | 199 | +14.37% | 4,100,880 | 412億2262万 | +22.84% | 8.48 | - |
| 07/04 | 161 | 174 | 160 | 174 | +7.41% | 1,138,900 | 360億4390万 | +7.41% | 7.42 | - |
| 07/03 | 162 | 163 | 159 | 162 | 0% | 333,080 | 335億5812万 | 0% | 6.91 | - |
| 07/02 | 158 | 162 | 157 | 162 | +3.85% | 389,970 | 335億5812万 | -0.61% | 6.91 | - |
| 07/01 | 154 | 157 | 151 | 156 | +3.31% | 316,880 | 323億1522万 | -4.88% | 6.65 | - |
| 06/28 | 149 | 151 | 145 | 151 | +4.14% | 547,460 | 312億7948万 | -7.93% | 6.44 | - |
| 06/27 | 147 | 150 | 142 | 145 | -3.33% | 410,570 | 300億3658万 | -12.12% | 6.18 | - |
| 06/26 | 153 | 154 | 144 | 150 | -1.96% | 538,620 | 310億7233万 | -10.18% | 6.39 | - |
| 06/25 | 157 | 158 | 149 | 153 | -3.77% | 468,510 | 316億9378万 | -9.47% | 6.52 | - |
| 06/24 | 158 | 160 | 157 | 159 | +2.58% | 164,970 | 329億3667万 | -6.47% | 6.78 | - |
| 06/21 | 158 | 158 | 155 | 155 | -3.13% | 304,520 | 321億807万 | -9.88% | 6.61 | - |
| 06/20 | 161 | 163 | 160 | 160 | -0.62% | 161,960 | 331億4382万 | -8.05% | 6.82 | - |
| 06/19 | 162 | 163 | 160 | 161 | 0% | 342,400 | 333億5097万 | -8.52% | 6.86 | - |
| 06/18 | 163 | 164 | 159 | 161 | -1.23% | 246,260 | 333億5097万 | -9.55% | 6.86 | - |
| 06/17 | 159 | 163 | 155 | 163 | +3.16% | 338,020 | 337億6526万 | -9.44% | 6.95 | - |
| 06/14 | 162 | 163 | 156 | 158 | +1.28% | 304,740 | 327億2952万 | -13.66% | 6.74 | - |
| 06/13 | 162 | 164 | 156 | 156 | -6.59% | 503,140 | 323億1522万 | -15.68% | 6.65 | - |
| 06/12 | 166 | 168 | 161 | 167 | -2.34% | 613,530 | 345億9386万 | -11.17% | 7.12 | - |
| 06/11 | 170 | 172 | 167 | 171 | +3.64% | 611,840 | 354億2246万 | -10% | 7.29 | - |
| 06/10 | 155 | 168 | 155 | 165 | +11.49% | 990,110 | 341億7956万 | -14.06% | 7.03 | - |
| 06/07 | 151 | 156 | 145 | 148 | -10.3% | 1,562,760 | 306億5803万 | -23.32% | 6.31 | - |
| 06/06 | 164 | 170 | 155 | 165 | -3.51% | 1,381,820 | 341億7956万 | -14.95% | 7.03 | - |
| 06/05 | 169 | 179 | 167 | 171 | +1.79% | 830,940 | 354億2246万 | -11.86% | 7.29 | - |
| 06/04 | 170 | 174 | 166 | 168 | -3.45% | 826,950 | 348億101万 | -12.95% | 7.16 | - |
| 06/03 | 179 | 183 | 172 | 174 | -5.95% | 976,010 | 360億4390万 | -9.38% | 7.42 | - |
| 05/31 | 187 | 187 | 179 | 185 | -1.07% | 602,510 | 383億2254万 | -3.65% | 7.93 | - |
| 05/30 | 183 | 189 | 178 | 187 | -1.58% | 859,750 | 387億3684万 | -1.58% | 8.01 | - |
| 05/29 | 175 | 190 | 174 | 190 | +8.57% | 1,172,340 | 393億5828万 | +1.06% | 8.14 | - |
| 05/28 | 170 | 179 | 167 | 175 | +4.17% | 851,400 | 362億5105万 | -5.91% | 7.5 | - |
| 05/27 | 174 | 175 | 162 | 168 | -4.55% | 1,325,170 | 348億101万 | -9.19% | 7.2 | - |
| 05/24 | 185 | 190 | 170 | 176 | -2.76% | 1,321,600 | 364億5820万 | -4.35% | 7.54 | - |
| 05/23 | 196 | 198 | 180 | 181 | -8.12% | 1,445,790 | 374億9394万 | -0.55% | 7.76 | - |
| 05/22 | 196 | 198 | 190 | 197 | +1.03% | 692,000 | 408億833万 | +8.84% | 8.44 | - |
| 05/21 | 203 | 203 | 193 | 195 | -4.41% | 1,327,920 | 403億9403万 | +9.55% | 8.36 | - |
| 05/20 | 208 | 211 | 204 | 204 | -1.45% | 662,610 | 422億5837万 | +15.91% | 8.74 | - |
| 05/17 | 202 | 215 | 197 | 207 | 0% | 1,125,930 | 428億7982万 | +18.97% | 8.87 | - |
| 05/16 | 204 | 209 | 181 | 207 | 0% | 2,207,310 | 428億7982万 | +21.05% | 8.87 | - |
| 05/15 | 221 | 232 | 204 | 207 | -5.91% | 2,900,780 | 428億7982万 | +22.49% | 8.87 | - |
| 05/14 | 224 | 225 | 216 | 220 | -1.79% | 1,372,880 | 455億7275万 | +32.53% | 9.43 | - |
| 05/13 | 220 | 235 | 219 | 224 | +1.82% | 2,397,400 | 464億135万 | +37.42% | 9.6 | - |
| 05/10 | 222 | 225 | 206 | 220 | -0.9% | 3,872,100 | 455億7275万 | +37.5% | 9.43 | - |
| 05/09 | 222 | 243 | 216 | 222 | -0.89% | 5,529,170 | 459億8705万 | +42.31% | 9.51 | - |
| 05/08 | 225 | 231 | 212 | 224 | 0% | 4,831,820 | 464億135万 | +46.41% | 9.6 | - |
| 05/07 | 204 | 247 | 198 | 224 | +13.71% | 14,716,060 | 464億135万 | +49.33% | 9.6 | - |
| 05/02 | 164 | 197 | 163 | 197 | +19.39% | 15,113,570 | 408億833万 | +33.11% | 8.44 | - |
| 05/01 | 156 | 165 | 155 | 165 | +5.1% | 2,944,830 | 341億7956万 | +13.01% | 7.07 | - |
| 04/30 | 151 | 159 | 149 | 157 | +3.97% | 1,324,250 | 325億2237万 | +7.53% | 6.73 | - |
| 04/26 | 154 | 154 | 149 | 151 | -1.31% | 740,080 | 312億7948万 | +3.42% | 6.47 | - |
| 04/25 | 163 | 163 | 152 | 153 | -3.16% | 2,278,310 | 316億9378万 | +4.79% | 6.56 | - |
| 04/24 | 155 | 166 | 150 | 158 | +6.76% | 5,443,240 | 327億2952万 | +8.22% | 6.77 | - |
| 04/23 | 142 | 149 | 141 | 148 | +4.23% | 2,209,800 | 306億5803万 | +1.37% | 6.34 | - |
| 04/22 | 141 | 144 | 140 | 142 | +1.43% | 1,695,710 | 294億1514万 | -2.74% | 6.09 | - |
| 04/19 | 140 | 141 | 137 | 140 | +0.72% | 1,255,320 | 290億84万 | -4.76% | 6 | - |
| 04/18 | 138 | 142 | 136 | 139 | +1.46% | 1,648,960 | 287億9369万 | -6.08% | 5.96 | - |
| 04/17 | 140 | 140 | 136 | 137 | -1.44% | 652,930 | 283億7939万 | -8.05% | 5.87 | - |
| 04/16 | 134 | 140 | 133 | 139 | +0.72% | 779,230 | 287億9369万 | -7.33% | 5.96 | - |
| 04/15 | 140 | 140 | 135 | 138 | -2.13% | 1,067,920 | 285億8654万 | -9.21% | 5.91 | - |
| 04/12 | 142 | 142 | 139 | 141 | -0.7% | 643,510 | 292億799万 | -7.84% | 6.04 | - |
| 04/11 | 143 | 146 | 140 | 142 | 0% | 976,670 | 294億1514万 | -7.79% | 6.09 | - |
| 04/10 | 145 | 146 | 141 | 142 | -2.74% | 767,540 | 294億1514万 | -8.39% | 6.09 | - |
| 04/09 | 149 | 150 | 145 | 146 | 0% | 788,040 | 302億4373万 | -6.41% | 6.26 | - |
