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 |
---|
2013 |
03/29 | 693 | 697 | 684 | 688 | +0.44% | 3,376,000 | 3657億8506万 | -4.31% | 24.19 | 0.78 |
03/28 | 697 | 699 | 682 | 685 | -1.15% | 4,842,500 | 3641億9007万 | -4.73% | 24.08 | 0.77 |
03/27 | 709 | 711 | 692 | 693 | -1.7% | 6,474,000 | 3684億4338万 | -3.75% | 24.36 | 0.78 |
03/26 | 740 | 740 | 702 | 705 | -6% | 8,573,000 | 3748億2335万 | -1.95% | 24.78 | 0.79 |
03/25 | 777 | 778 | 745 | 750 | -2.85% | 5,679,500 | 3987億4825万 | +4.46% | 26.37 | 0.85 |
03/22 | 770 | 783 | 761 | 772 | -1.28% | 4,989,500 | 4104億4486万 | +8.12% | 27.14 | 0.87 |
03/21 | 763 | 784 | 760 | 782 | +3.58% | 4,270,000 | 4157億6151万 | +10.14% | 27.49 | 0.88 |
03/19 | 749 | 773 | 744 | 755 | +2.58% | 5,223,000 | 4014億657万 | +6.79% | 26.54 | 0.85 |
03/18 | 729 | 742 | 725 | 736 | -2% | 3,507,000 | 3913億495万 | +4.25% | 25.87 | 0.83 |
03/15 | 729 | 751 | 727 | 751 | +3.59% | 4,638,500 | 3992億7991万 | +6.52% | 26.4 | 0.85 |
03/14 | 740 | 741 | 719 | 725 | -1.49% | 2,853,500 | 3854億5664万 | +2.98% | 25.49 | 0.82 |
03/13 | 730 | 741 | 730 | 736 | -0.54% | 2,786,500 | 3913億495万 | +4.4% | 25.87 | 0.83 |
03/12 | 758 | 764 | 740 | 740 | -1.2% | 3,521,000 | 3934億3160万 | +5.11% | 26.01 | 0.83 |
03/11 | 740 | 753 | 731 | 749 | +2.18% | 4,541,000 | 3982億1658万 | +6.39% | 26.33 | 0.84 |
03/08 | 723 | 740 | 722 | 733 | +2.37% | 8,963,000 | 3897億995万 | +4.12% | 25.77 | 0.83 |
03/07 | 726 | 733 | 711 | 716 | +0.42% | 4,513,500 | 3806億7166万 | +1.7% | 25.17 | 0.81 |
03/06 | 710 | 716 | 708 | 713 | +2.44% | 2,880,000 | 3790億7667万 | +1.13% | 25.06 | 0.8 |
03/05 | 696 | 706 | 695 | 696 | +0.29% | 3,148,500 | 3700億3837万 | -1.28% | 24.47 | 0.78 |
03/04 | 704 | 707 | 692 | 694 | -0.14% | 2,162,500 | 3689億7504万 | -1.84% | 24.4 | 0.78 |
03/01 | 707 | 707 | 693 | 695 | -1.84% | 2,696,500 | 3695億671万 | -1.84% | 24.43 | 0.78 |
02/28 | 695 | 709 | 695 | 708 | +4.12% | 4,621,500 | 3764億1835万 | 0% | 24.89 | 0.8 |
02/27 | 690 | 690 | 679 | 680 | -1.31% | 3,424,500 | 3615億3174万 | -3.82% | 23.9 | 0.77 |
02/26 | 691 | 700 | 685 | 689 | -3.23% | 4,813,000 | 3663億1672万 | -2.55% | 24.22 | 0.78 |
02/25 | 702 | 714 | 699 | 712 | +4.09% | 4,730,500 | 3785億4500万 | +0.85% | 25.03 | 0.8 |
02/22 | 683 | 689 | 673 | 684 | -0.15% | 4,518,000 | 3636億5840万 | -2.98% | 24.05 | 0.77 |
02/21 | 697 | 703 | 682 | 685 | -2.28% | 6,772,000 | 3641億9007万 | -2.7% | 24.08 | 0.77 |
02/20 | 695 | 715 | 695 | 701 | +4.32% | 9,413,000 | 3726億9670万 | -0.28% | 24.64 | 0.79 |
02/19 | 668 | 677 | 664 | 672 | +0.45% | 3,885,000 | 3572億7843万 | -4.27% | 23.62 | 0.76 |
02/18 | 673 | 674 | 661 | 669 | +1.36% | 4,124,500 | 3556億8344万 | -4.56% | 23.52 | 0.75 |
02/15 | 670 | 672 | 649 | 660 | -2.8% | 8,268,000 | 3508億9846万 | -5.71% | 23.2 | 0.74 |
02/14 | 690 | 692 | 678 | 679 | -2.44% | 7,806,500 | 3610億8万 | -2.72% | 23.87 | 0.77 |
02/13 | 706 | 707 | 687 | 696 | -3.33% | 5,004,000 | 3700億3837万 | 0% | 24.47 | 0.78 |
02/12 | 724 | 733 | 718 | 720 | +1.27% | 4,896,500 | 3827億9832万 | +3.75% | 25.31 | 0.81 |
02/08 | 715 | 721 | 701 | 711 | -2.07% | 7,668,500 | 3780億1334万 | +3.04% | 24.99 | 0.8 |
02/07 | 748 | 748 | 715 | 726 | -3.33% | 6,661,500 | 3859億8830万 | +5.83% | 25.52 | 0.82 |
02/06 | 739 | 759 | 739 | 751 | +4.02% | 6,001,500 | 3992億7991万 | +10.12% | 26.4 | 0.85 |
02/05 | 730 | 735 | 720 | 722 | -3.09% | 4,926,500 | 3838億6165万 | +6.65% | 25.38 | 0.81 |
02/04 | 753 | 754 | 740 | 745 | +0.27% | 4,272,500 | 3960億8993万 | +10.7% | 26.19 | 0.84 |
02/01 | 740 | 749 | 731 | 743 | +2.2% | 6,092,000 | 3950億2660万 | +11.23% | 26.12 | 0.84 |
01/31 | 735 | 742 | 721 | 727 | -1.76% | 6,704,000 | 3865億1997万 | +9.49% | 25.56 | 0.82 |
01/30 | 732 | 743 | 725 | 740 | +1.51% | 6,699,000 | 3934億3160万 | +12.12% | 26.01 | 0.83 |
01/29 | 725 | 736 | 715 | 729 | -0.82% | 5,205,500 | 3875億8330万 | +11.3% | 25.63 | 0.82 |
01/28 | 721 | 737 | 720 | 735 | +2.65% | 7,198,500 | 3907億7328万 | +12.9% | 25.84 | 0.83 |
01/25 | 715 | 718 | 707 | 716 | +3.77% | 6,090,000 | 3806億7166万 | +10.84% | 25.17 | 0.81 |
01/24 | 676 | 698 | 674 | 690 | +1.32% | 5,837,000 | 3668億4839万 | +7.31% | 24.26 | 0.78 |
01/23 | 681 | 699 | 677 | 681 | -1.3% | 6,856,500 | 3620億6341万 | +6.57% | 23.94 | 0.77 |
01/22 | 674 | 693 | 672 | 690 | +2.07% | 7,934,500 | 3668億4839万 | +8.49% | 24.26 | 0.78 |
01/21 | 684 | 688 | 670 | 676 | -1.31% | 4,608,500 | 3594億509万 | +6.96% | 23.76 | 0.76 |
01/18 | 680 | 692 | 676 | 685 | +3.79% | 6,672,500 | 3641億9007万 | +9.08% | 24.08 | 0.77 |
01/17 | 660 | 681 | 652 | 660 | +1.54% | 10,392,500 | 3508億9846万 | +5.6% | 23.2 | 0.74 |
01/16 | 664 | 671 | 648 | 650 | -2.84% | 6,996,000 | 3455億8181万 | +4.5% | 22.85 | 0.73 |
01/15 | 683 | 689 | 665 | 669 | +0.6% | 7,476,000 | 3556億8344万 | +8.08% | 23.52 | 0.75 |
01/11 | 643 | 670 | 643 | 665 | +5.06% | 9,324,000 | 3535億5678万 | +7.95% | 23.38 | 0.75 |
01/10 | 623 | 636 | 621 | 633 | +1.93% | 5,727,500 | 3365億4352万 | +3.43% | 22.25 | 0.71 |
01/09 | 625 | 630 | 619 | 621 | -1.11% | 9,541,500 | 3301億6355万 | +1.8% | 21.83 | 0.7 |
01/08 | 630 | 644 | 624 | 628 | +0.32% | 8,305,000 | 3338億8520万 | +3.29% | 22.08 | 0.71 |
01/07 | 639 | 639 | 623 | 626 | -0.63% | 5,608,000 | 3328億2187万 | +3.3% | 22.01 | 0.71 |
01/04 | 628 | 633 | 624 | 630 | +2.27% | 6,302,000 | 3349億4853万 | +4.3% | 22.15 | 0.71 |
2012 |
12/28 | 620 | 626 | 615 | 616 | -0.16% | 4,041,500 | - | +2.33% | - | - |
12/27 | 630 | 630 | 614 | 617 | -1.44% | 5,487,500 | - | +2.83% | - | - |
12/26 | 631 | 634 | 624 | 626 | +0.16% | 3,890,000 | - | +4.86% | - | - |
12/25 | 632 | 639 | 622 | 625 | +0.48% | 1,672,500 | - | +5.04% | - | - |
12/21 | 643 | 644 | 613 | 622 | -1.74% | 4,973,000 | - | +5.25% | - | - |
12/20 | 624 | 643 | 622 | 633 | +0.16% | 5,609,000 | - | +7.65% | - | - |
12/19 | 630 | 636 | 623 | 632 | +2.43% | 5,259,000 | - | +8.22% | - | - |
12/18 | 613 | 625 | 613 | 617 | -0.8% | 3,868,000 | - | +6.56% | - | - |
12/17 | 634 | 634 | 619 | 622 | -0.32% | 5,157,000 | - | +8.36% | - | - |
12/14 | 618 | 627 | 608 | 624 | -0.32% | 7,132,500 | - | +9.47% | - | - |
12/13 | 620 | 636 | 618 | 626 | +3.47% | 5,508,000 | - | +10.41% | - | - |
12/12 | 600 | 605 | 597 | 605 | +2.37% | 3,611,000 | - | +7.27% | - | - |
12/11 | 588 | 593 | 586 | 591 | 0% | 2,313,500 | - | +5.35% | - | - |
12/10 | 606 | 607 | 588 | 591 | -0.84% | 2,946,000 | - | +5.72% | - | - |
12/07 | 597 | 599 | 592 | 596 | -0.5% | 2,720,500 | - | +7% | - | - |
12/06 | 582 | 601 | 581 | 599 | +3.45% | 4,781,000 | - | +8.12% | - | - |
12/05 | 568 | 584 | 567 | 579 | -0.17% | 3,970,500 | - | +4.89% | - | - |
12/04 | 585 | 591 | 576 | 580 | -0.85% | 3,886,500 | - | +5.45% | - | - |
12/03 | 595 | 595 | 583 | 585 | -0.51% | 3,591,500 | - | +6.56% | - | - |
11/30 | 588 | 592 | 576 | 588 | +1.73% | 6,006,000 | - | +7.3% | - | - |
11/29 | 572 | 580 | 569 | 578 | +3.21% | 3,673,000 | - | +5.47% | - | - |
11/28 | 571 | 573 | 559 | 560 | -3.61% | 4,383,000 | - | +2.19% | - | - |
11/27 | 588 | 595 | 578 | 581 | -0.51% | 5,152,500 | - | +5.83% | - | - |
11/26 | 595 | 597 | 583 | 584 | +1.04% | 3,896,500 | - | +6.18% | - | - |
11/22 | 570 | 579 | 566 | 578 | +3.58% | 4,000,500 | - | +5.09% | - | - |
11/21 | 563 | 563 | 553 | 558 | +0.9% | 2,846,000 | - | +1.27% | - | - |
11/20 | 562 | 564 | 549 | 553 | -1.25% | 3,987,000 | - | +0.36% | - | - |
11/19 | 555 | 568 | 554 | 560 | +2.75% | 3,983,000 | - | +1.45% | - | - |
11/16 | 550 | 554 | 528 | 545 | +0.18% | 6,283,000 | - | -1.27% | - | - |
11/15 | 520 | 547 | 518 | 544 | +6.25% | 6,750,000 | - | -1.45% | - | - |
11/14 | 516 | 518 | 509 | 512 | +0.2% | 2,945,500 | - | -7.41% | - | - |
11/13 | 512 | 513 | 504 | 511 | +0.2% | 3,033,000 | - | -7.76% | - | - |
11/12 | 516 | 521 | 509 | 510 | -2.67% | 3,638,500 | - | -8.44% | - | - |
11/09 | 526 | 526 | 520 | 524 | -1.13% | 2,489,500 | - | -6.26% | - | - |
11/08 | 535 | 540 | 528 | 530 | -3.11% | 5,162,500 | - | -5.53% | - | - |
11/07 | 549 | 553 | 543 | 547 | +1.48% | 6,053,500 | - | -3.01% | - | - |
11/06 | 528 | 541 | 528 | 539 | +1.13% | 3,778,000 | - | -4.77% | - | - |
11/05 | 535 | 538 | 529 | 533 | -1.3% | 4,840,500 | - | -6.33% | - | - |
11/02 | 546 | 547 | 533 | 540 | 0% | 6,059,500 | - | -5.43% | - | - |
11/01 | 562 | 562 | 540 | 540 | +1.89% | 9,175,000 | - | -6.09% | - | - |
10/31 | 542 | 543 | 528 | 530 | -1.12% | 5,637,000 | - | -8.15% | - | - |
10/30 | 550 | 555 | 536 | 536 | -3.6% | 5,981,500 | - | -7.75% | - | - |