PER
2013/04/11～2013/09/03
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 |
| 09/03 | 548 | 555 | 542 | 547 | +3.4% | 1,450,000 | 1391億3390万 | -4.87% | 11.98 | 1.01 |
| 09/02 | 532 | 533 | 526 | 529 | -0.75% | 1,705,000 | 1345億5545万 | -8.16% | 11.59 | 0.98 |
| 08/30 | 547 | 552 | 532 | 533 | -0.74% | 1,171,000 | 1355億7289万 | -7.79% | 11.68 | 0.98 |
| 08/29 | 546 | 548 | 532 | 537 | -1.1% | 1,737,000 | 1365億9032万 | -7.41% | 11.76 | 0.99 |
| 08/28 | 555 | 558 | 539 | 543 | -5.07% | 2,106,000 | 1381億1647万 | -6.86% | 11.9 | 1 |
| 08/27 | 575 | 582 | 570 | 572 | -2.39% | 1,127,000 | 1454億9285万 | -2.39% | 12.53 | 1.06 |
| 08/26 | 587 | 594 | 584 | 586 | -1.35% | 1,225,000 | 1490億5387万 | -0.51% | 12.84 | 1.08 |
| 08/23 | 579 | 597 | 579 | 594 | +5.13% | 2,103,000 | 1510億8873万 | +0.68% | 13.01 | 1.1 |
| 08/22 | 556 | 566 | 551 | 565 | -0.18% | 1,293,000 | 1437億1235万 | -4.4% | 12.38 | 1.04 |
| 08/21 | 555 | 569 | 552 | 566 | +1.07% | 2,016,000 | 1439億6671万 | -4.71% | 12.4 | 1.04 |
| 08/20 | 573 | 574 | 560 | 560 | -3.28% | 1,353,000 | 1424億4056万 | -6.2% | 12.27 | 1.03 |
| 08/19 | 582 | 587 | 572 | 579 | -1.53% | 1,215,000 | 1472億7336万 | -3.5% | 12.68 | 1.07 |
| 08/16 | 574 | 592 | 572 | 588 | +0.68% | 1,029,000 | 1495億6258万 | -2.33% | 12.88 | 1.08 |
| 08/15 | 591 | 599 | 583 | 584 | -2.83% | 1,598,000 | 1485億4515万 | -3.31% | 12.79 | 1.08 |
| 08/14 | 592 | 606 | 589 | 601 | +3.26% | 1,990,000 | 1528億6924万 | -0.83% | 13.17 | 1.11 |
| 08/13 | 575 | 585 | 572 | 582 | +3.37% | 977,000 | 1480億3644万 | -3.96% | 12.75 | 1.07 |
| 08/12 | 568 | 574 | 555 | 563 | -2.6% | 2,121,000 | 1432億363万 | -7.25% | 12.33 | 1.04 |
| 08/09 | 593 | 622 | 576 | 578 | -1.53% | 4,511,000 | 1470億1900万 | -4.93% | 12.66 | 1.07 |
| 08/08 | 590 | 607 | 586 | 587 | -2% | 1,165,000 | 1493億823万 | -3.45% | 12.86 | 1.08 |
| 08/07 | 601 | 608 | 598 | 599 | -2.12% | 1,188,000 | 1523億6052万 | -1.32% | 13.12 | 1.1 |
| 08/06 | 602 | 612 | 589 | 612 | +1.32% | 1,049,000 | 1556億6718万 | +0.99% | 13.41 | 1.13 |
| 08/05 | 599 | 607 | 598 | 604 | -0.66% | 622,000 | 1536億3232万 | +0.17% | 13.23 | 1.11 |
| 08/02 | 610 | 610 | 592 | 608 | +2.36% | 1,250,000 | 1546億4975万 | +1.33% | 13.32 | 1.12 |
| 08/01 | 565 | 595 | 563 | 594 | +5.13% | 1,079,000 | 1510億8873万 | -0.34% | 13.01 | 1.1 |
| 07/31 | 575 | 584 | 565 | 565 | -2.92% | 1,168,000 | 1437億1235万 | -4.4% | 12.38 | 1.04 |
| 07/30 | 558 | 586 | 558 | 582 | +3.74% | 1,439,000 | 1480億3644万 | -1.02% | 12.75 | 1.07 |
| 07/29 | 589 | 590 | 561 | 561 | -6.81% | 1,430,000 | 1426億9491万 | -4.1% | 12.29 | 1.03 |
| 07/26 | 603 | 606 | 593 | 602 | -1.31% | 1,576,000 | 1531億2360万 | +3.44% | 13.19 | 1.11 |
| 07/25 | 617 | 618 | 607 | 610 | -1.29% | 1,088,000 | 1551億5846万 | +5.72% | 13.36 | 1.13 |
| 07/24 | 624 | 629 | 614 | 618 | -2.06% | 1,513,000 | 1571億9333万 | +7.85% | 13.54 | 1.14 |
| 07/23 | 619 | 634 | 615 | 631 | +2.1% | 3,618,000 | 1604億9999万 | +11.29% | 13.82 | 1.16 |
| 07/22 | 627 | 627 | 615 | 618 | -0.96% | 1,444,000 | 1571億9333万 | +9.96% | 13.54 | 1.14 |
| 07/19 | 630 | 635 | 608 | 624 | -1.27% | 1,718,000 | 1587億1948万 | +12.23% | 13.67 | 1.15 |
| 07/18 | 640 | 640 | 627 | 632 | -1.1% | 1,359,000 | 1607億5434万 | +14.91% | 13.84 | 1.17 |
| 07/17 | 623 | 640 | 619 | 639 | +0.95% | 1,955,000 | 1625億3485万 | +17.25% | 14 | 1.18 |
| 07/16 | 639 | 646 | 621 | 633 | -0.94% | 2,126,000 | 1610億870万 | +17.44% | 13.87 | 1.17 |
| 07/12 | 634 | 641 | 627 | 639 | +1.59% | 2,284,000 | 1625億3485万 | +19.66% | 14 | 1.18 |
| 07/11 | 622 | 637 | 617 | 629 | +0.32% | 3,095,000 | 1599億9127万 | +19.35% | 13.78 | 1.16 |
| 07/10 | 625 | 639 | 617 | 627 | +1.62% | 3,684,000 | 1594億8255万 | +20.35% | 13.74 | 1.16 |
| 07/09 | 605 | 618 | 598 | 617 | +4.05% | 2,591,000 | 1569億3897万 | +19.57% | 13.52 | 1.14 |
| 07/08 | 606 | 625 | 592 | 593 | +0.34% | 4,012,000 | 1508億3438万 | +15.82% | 12.99 | 1.09 |
| 07/05 | 580 | 593 | 577 | 591 | +2.43% | 1,991,000 | 1503億2566万 | +16.11% | 12.95 | 1.09 |
| 07/04 | 577 | 581 | 569 | 577 | -0.86% | 1,696,000 | 1467億6465万 | +13.58% | 12.64 | 1.06 |
| 07/03 | 570 | 582 | 568 | 582 | +3.01% | 3,056,000 | 1480億3644万 | +14.79% | 12.75 | 1.07 |
| 07/02 | 549 | 566 | 546 | 565 | +5.41% | 2,507,000 | 1437億1235万 | +11.66% | 12.38 | 1.04 |
| 07/01 | 527 | 538 | 525 | 536 | +2.68% | 1,799,000 | 1363億3596万 | +6.14% | 11.74 | 0.99 |
| 06/28 | 511 | 525 | 511 | 522 | +3.78% | 1,788,000 | 1327億7495万 | +3.57% | 11.45 | 0.96 |
| 06/27 | 489 | 504 | 477 | 503 | +4.57% | 1,881,000 | 1279億4214万 | -0.2% | 11.03 | 0.93 |
| 06/26 | 498 | 498 | 479 | 481 | -1.23% | 1,148,000 | 1223億4626万 | -4.94% | 10.55 | 0.89 |
| 06/25 | 494 | 494 | 473 | 487 | -2.01% | 1,920,000 | 1238億7241万 | -4.51% | 10.68 | 0.9 |
| 06/24 | 493 | 504 | 489 | 497 | +2.47% | 1,519,000 | 1264億1599万 | -3.5% | 10.9 | 0.92 |
| 06/21 | 479 | 490 | 459 | 485 | -1.22% | 2,232,000 | 1233億6370万 | -6.37% | 10.64 | 0.9 |
| 06/20 | 495 | 499 | 489 | 491 | -1.21% | 807,000 | 1248億8984万 | -5.76% | 10.77 | 0.91 |
| 06/19 | 499 | 501 | 486 | 497 | +1.64% | 1,054,000 | 1264億1599万 | -5.33% | 10.9 | 0.92 |
| 06/18 | 494 | 501 | 485 | 489 | -0.61% | 1,099,000 | 1243億8113万 | -7.39% | 10.73 | 0.9 |
| 06/17 | 471 | 494 | 467 | 492 | +3.58% | 1,241,000 | 1251億4420万 | -6.99% | 10.79 | 0.91 |
| 06/14 | 497 | 497 | 475 | 475 | +0.64% | 2,381,000 | 1208億2011万 | -10.38% | 10.42 | 0.88 |
| 06/13 | 483 | 487 | 468 | 472 | -5.41% | 2,358,000 | 1200億5704万 | -11.44% | 10.35 | 0.87 |
| 06/12 | 490 | 506 | 481 | 499 | -1.77% | 2,176,000 | 1269億2471万 | -6.73% | 10.95 | 0.92 |
| 06/11 | 501 | 517 | 498 | 508 | +2.01% | 2,330,000 | 1292億1393万 | -5.22% | 11.14 | 0.94 |
| 06/10 | 483 | 502 | 482 | 498 | +8.5% | 1,617,000 | 1266億7035万 | -7.26% | 10.92 | 0.92 |
| 06/07 | 465 | 467 | 439 | 459 | -4.57% | 3,225,000 | 1167億5038万 | -14.68% | 10.07 | 0.85 |
| 06/06 | 486 | 503 | 477 | 481 | -4.18% | 2,144,000 | 1223億4626万 | -10.93% | 10.55 | 0.89 |
| 06/05 | 524 | 530 | 500 | 502 | -3.46% | 2,111,000 | 1276億8778万 | -7.38% | 11.01 | 0.93 |
| 06/04 | 518 | 523 | 494 | 520 | -0.38% | 2,513,000 | 1322億6623万 | -4.24% | 11.41 | 0.96 |
| 06/03 | 550 | 554 | 519 | 522 | -7.94% | 2,486,000 | 1327億7495万 | -4.04% | 11.45 | 0.96 |
| 05/31 | 551 | 572 | 550 | 567 | +4.42% | 4,156,000 | 1442億2106万 | +4.23% | 12.44 | 1.05 |
| 05/30 | 543 | 552 | 535 | 543 | -4.23% | 3,583,000 | 1381億1647万 | 0% | 11.91 | 1 |
| 05/29 | 532 | 579 | 529 | 567 | +8.41% | 4,053,000 | 1442億2106万 | +4.81% | 12.44 | 1.05 |
| 05/28 | 502 | 528 | 502 | 523 | +2.55% | 1,499,000 | 1330億2931万 | -2.79% | 11.47 | 0.97 |
| 05/27 | 541 | 541 | 510 | 510 | -5.9% | 1,604,000 | 1297億2265万 | -5.03% | 11.19 | 0.94 |
| 05/24 | 547 | 565 | 498 | 542 | -0.37% | 2,376,000 | 1378億6211万 | +1.12% | 11.89 | 1 |
| 05/23 | 584 | 593 | 544 | 544 | -7.64% | 2,600,000 | 1383億7083万 | +2.26% | 11.93 | 1 |
| 05/22 | 590 | 598 | 583 | 589 | -0.34% | 2,106,000 | 1498億1694万 | +11.55% | 12.92 | 1.09 |
| 05/21 | 587 | 605 | 581 | 591 | +0.68% | 2,541,000 | 1503億2566万 | +13.22% | 12.96 | 1.09 |
| 05/20 | 581 | 589 | 578 | 587 | +3.53% | 1,697,000 | 1493億823万 | +13.76% | 12.88 | 1.08 |
| 05/17 | 572 | 575 | 561 | 567 | -1.39% | 1,832,000 | 1442億2106万 | +10.96% | 12.44 | 1.05 |
| 05/16 | 573 | 577 | 542 | 575 | -0.86% | 2,730,000 | 1462億5593万 | +13.64% | 12.61 | 1.06 |
| 05/15 | 553 | 595 | 550 | 580 | +10.9% | 6,417,000 | 1475億2772万 | +16% | 12.72 | 1.07 |
| 05/14 | 518 | 527 | 514 | 523 | +1.16% | 1,371,000 | 1330億2931万 | +5.66% | 11.47 | 0.97 |
| 05/13 | 533 | 534 | 517 | 517 | -3% | 1,977,000 | 1315億316万 | +5.3% | 11.34 | 0.95 |
| 05/10 | 529 | 542 | 528 | 533 | +2.7% | 1,942,000 | 1355億7289万 | +9.67% | 11.69 | 0.98 |
| 05/09 | 533 | 537 | 519 | 519 | -3.53% | 1,479,000 | 1320億1187万 | +7.9% | 11.38 | 0.96 |
| 05/08 | 546 | 546 | 533 | 538 | -0.37% | 1,405,000 | 1368億4468万 | +13.03% | 11.8 | 0.99 |
| 05/07 | 530 | 542 | 528 | 540 | +5.47% | 2,194,000 | 1373億5339万 | +14.65% | 11.84 | 1 |
| 05/02 | 512 | 518 | 505 | 512 | -0.58% | 997,000 | 1302億3137万 | +9.87% | 11.23 | 0.95 |
| 05/01 | 524 | 524 | 512 | 515 | -1.72% | 1,161,000 | 1309億9444万 | +11.23% | 11.3 | 0.95 |
| 04/30 | 530 | 534 | 523 | 524 | -0.38% | 1,624,000 | 1332億8366万 | +14.41% | 11.49 | 0.97 |
| 04/26 | 540 | 540 | 524 | 526 | -2.23% | 1,722,000 | 1337億9238万 | +15.86% | 11.54 | 0.97 |
| 04/25 | 528 | 540 | 527 | 538 | +0.75% | 1,691,000 | 1368億4468万 | +19.56% | 11.8 | 0.99 |
| 04/24 | 533 | 536 | 523 | 534 | +1.14% | 2,145,000 | 1358億2724万 | +19.73% | 11.71 | 0.99 |
| 04/23 | 525 | 544 | 517 | 528 | +3.53% | 3,483,000 | 1343億110万 | +19.46% | 11.58 | 0.98 |
| 04/22 | 502 | 518 | 501 | 510 | +3.24% | 2,328,000 | 1297億2265万 | +16.44% | 11.19 | 0.94 |
| 04/19 | 504 | 505 | 490 | 494 | -0.4% | 2,322,000 | 1256億5292万 | +13.56% | 10.84 | 0.91 |
| 04/18 | 478 | 510 | 478 | 496 | +3.12% | 3,604,000 | 1261億6164万 | +14.81% | 10.88 | 0.92 |
| 04/17 | 444 | 495 | 444 | 481 | +11.09% | 6,128,000 | 1223億4626万 | +12.38% | 10.55 | 0.89 |
| 04/16 | 435 | 438 | 430 | 433 | -2.7% | 2,049,000 | 1101億3707万 | +1.88% | 9.5 | 0.8 |
| 04/15 | 437 | 448 | 436 | 445 | +0.23% | 1,436,000 | 1131億8937万 | +4.95% | 9.76 | 0.82 |
| 04/12 | 449 | 450 | 441 | 444 | -0.67% | 1,612,000 | 1129億3501万 | +5.21% | 9.74 | 0.82 |
| 04/11 | 450 | 450 | 442 | 447 | -0.45% | 2,382,000 | 1136億9809万 | +6.43% | 9.8 | 0.83 |
