PER
2013/07/03～2013/11/26
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 |
| 11/26 | 572 | 576 | 565 | 572 | -1.04% | 2,382,000 | 1454億9285万 | -1.89% | 12.53 | 1.06 |
| 11/25 | 579 | 583 | 574 | 578 | -0.69% | 1,557,000 | 1470億1900万 | -1.2% | 12.66 | 1.07 |
| 11/22 | 581 | 587 | 576 | 582 | +1.93% | 2,113,000 | 1480億3644万 | -1.02% | 12.75 | 1.07 |
| 11/21 | 572 | 574 | 566 | 571 | -0.17% | 1,982,000 | 1452億3850万 | -3.06% | 12.51 | 1.05 |
| 11/20 | 584 | 585 | 570 | 572 | -1.89% | 2,103,000 | 1454億9285万 | -3.38% | 12.53 | 1.06 |
| 11/19 | 594 | 595 | 580 | 583 | -3.16% | 2,924,000 | 1482億9079万 | -1.85% | 12.77 | 1.08 |
| 11/18 | 605 | 608 | 597 | 602 | +1.18% | 2,100,000 | 1531億2360万 | +1.01% | 13.19 | 1.11 |
| 11/15 | 583 | 600 | 582 | 595 | +3.66% | 2,961,000 | 1513億4309万 | -0.17% | 13.03 | 1.1 |
| 11/14 | 569 | 582 | 569 | 574 | +1.95% | 3,525,000 | 1460億157万 | -3.85% | 12.57 | 1.06 |
| 11/13 | 568 | 590 | 563 | 563 | -2.6% | 4,505,000 | 1432億363万 | -5.85% | 12.33 | 1.04 |
| 11/12 | 580 | 584 | 570 | 578 | -0.34% | 2,000,000 | 1470億1900万 | -3.51% | 12.66 | 1.07 |
| 11/11 | 585 | 587 | 572 | 580 | +1.22% | 1,805,000 | 1475億2772万 | -3.49% | 12.71 | 1.07 |
| 11/08 | 565 | 575 | 563 | 573 | -0.69% | 1,258,000 | 1457億4721万 | -4.82% | 12.55 | 1.06 |
| 11/07 | 568 | 584 | 568 | 577 | +2.85% | 2,451,000 | 1467億6465万 | -4.31% | 12.64 | 1.06 |
| 11/06 | 544 | 562 | 541 | 561 | +2.37% | 2,443,000 | 1426億9491万 | -7.27% | 12.29 | 1.03 |
| 11/05 | 560 | 563 | 538 | 548 | -1.79% | 2,671,000 | 1393億8826万 | -9.57% | 12 | 1.01 |
| 11/01 | 572 | 574 | 555 | 558 | -2.45% | 2,003,000 | 1419億3184万 | -8.37% | 12.22 | 1.03 |
| 10/31 | 591 | 593 | 570 | 572 | -3.38% | 2,339,000 | 1454億9285万 | -6.23% | 12.53 | 1.06 |
| 10/30 | 597 | 602 | 591 | 592 | -0.17% | 1,412,000 | 1505億8002万 | -2.95% | 12.97 | 1.09 |
| 10/29 | 597 | 599 | 590 | 593 | -1.66% | 1,006,000 | 1508億3438万 | -2.63% | 12.99 | 1.09 |
| 10/28 | 609 | 611 | 595 | 603 | -0.5% | 1,098,000 | 1533億7796万 | -0.82% | 13.21 | 1.11 |
| 10/25 | 621 | 621 | 604 | 606 | -2.26% | 895,000 | 1541億4103万 | -0.16% | 13.27 | 1.12 |
| 10/24 | 604 | 621 | 603 | 620 | +2.14% | 785,000 | 1577億205万 | +2.65% | 13.58 | 1.14 |
| 10/23 | 620 | 625 | 607 | 607 | -1.94% | 1,115,000 | 1543億9539万 | +1% | 13.3 | 1.12 |
| 10/22 | 623 | 629 | 617 | 619 | -1.75% | 913,000 | 1574億4769万 | +3.34% | 13.56 | 1.14 |
| 10/21 | 626 | 633 | 622 | 630 | 0% | 557,000 | 1602億4563万 | +5.7% | 13.8 | 1.16 |
| 10/18 | 630 | 631 | 622 | 630 | +0.32% | 676,000 | 1602億4563万 | +6.06% | 13.8 | 1.16 |
| 10/17 | 640 | 648 | 620 | 628 | 0% | 1,718,000 | 1597億3691万 | +6.26% | 13.76 | 1.16 |
| 10/16 | 628 | 633 | 626 | 628 | -0.95% | 661,000 | 1597億3691万 | +6.8% | 13.76 | 1.16 |
| 10/15 | 632 | 639 | 627 | 634 | +0.32% | 1,254,000 | 1612億6306万 | +8.38% | 13.89 | 1.17 |
| 10/11 | 616 | 633 | 616 | 632 | +3.61% | 1,916,000 | 1607億5434万 | +8.78% | 13.84 | 1.17 |
| 10/10 | 616 | 617 | 603 | 610 | -0.65% | 1,256,000 | 1551億5846万 | +5.54% | 13.36 | 1.13 |
| 10/09 | 591 | 616 | 585 | 614 | +3.02% | 1,354,000 | 1561億7590万 | +6.78% | 13.45 | 1.13 |
| 10/08 | 581 | 599 | 577 | 596 | +1.02% | 1,135,000 | 1515億9745万 | +4.2% | 13.06 | 1.1 |
| 10/07 | 617 | 618 | 590 | 590 | -3.91% | 1,889,000 | 1500億7130万 | +3.69% | 12.92 | 1.09 |
| 10/04 | 600 | 617 | 594 | 614 | +1.15% | 2,158,000 | 1561億7590万 | +8.29% | 13.45 | 1.13 |
| 10/03 | 601 | 612 | 601 | 607 | +0.17% | 1,344,000 | 1543億9539万 | +7.62% | 13.3 | 1.12 |
| 10/02 | 615 | 619 | 600 | 606 | -1.46% | 2,323,000 | 1541億4103万 | +7.64% | 13.27 | 1.12 |
| 10/01 | 600 | 618 | 598 | 615 | +4.06% | 2,349,000 | 1564億3025万 | +9.43% | 13.47 | 1.13 |
| 09/30 | 605 | 605 | 581 | 591 | -4.68% | 2,220,000 | 1503億2566万 | +5.35% | 12.95 | 1.09 |
| 09/27 | 601 | 627 | 601 | 620 | +3.51% | 3,509,000 | 1577億205万 | +10.71% | 13.58 | 1.14 |
| 09/26 | 573 | 599 | 571 | 599 | +5.27% | 2,263,000 | 1523億6052万 | +7.35% | 13.12 | 1.1 |
| 09/25 | 569 | 575 | 569 | 569 | 0% | 1,111,000 | 1447億2978万 | +2.15% | 12.46 | 1.05 |
| 09/24 | 564 | 571 | 563 | 569 | +0.35% | 789,000 | 1447億2978万 | +2.15% | 12.46 | 1.05 |
| 09/20 | 571 | 574 | 567 | 567 | +0.35% | 1,107,000 | 1442億2106万 | +1.61% | 12.42 | 1.05 |
| 09/19 | 552 | 565 | 547 | 565 | +4.44% | 2,174,000 | 1437億1235万 | +1.07% | 12.38 | 1.04 |
| 09/18 | 551 | 555 | 541 | 541 | -1.64% | 1,614,000 | 1376億775万 | -3.39% | 11.85 | 1 |
| 09/17 | 560 | 562 | 550 | 550 | -1.96% | 1,261,000 | 1398億9698万 | -2.14% | 12.05 | 1.01 |
| 09/13 | 564 | 566 | 549 | 561 | +3.31% | 1,496,000 | 1426億9491万 | -0.18% | 12.29 | 1.03 |
| 09/12 | 559 | 561 | 541 | 543 | -3.38% | 1,113,000 | 1381億1647万 | -3.55% | 11.9 | 1 |
| 09/11 | 565 | 572 | 560 | 562 | +0.54% | 867,000 | 1429億4927万 | -0.53% | 12.31 | 1.04 |
| 09/10 | 552 | 559 | 546 | 559 | +0.54% | 1,124,000 | 1421億8620万 | -1.24% | 12.25 | 1.03 |
| 09/09 | 559 | 560 | 552 | 556 | +2.02% | 816,000 | 1414億2312万 | -2.11% | 12.18 | 1.03 |
| 09/06 | 550 | 552 | 537 | 545 | -1.09% | 1,152,000 | 1386億2518万 | -4.39% | 11.94 | 1.01 |
| 09/05 | 555 | 557 | 549 | 551 | +0.73% | 1,410,000 | 1401億5133万 | -3.84% | 12.07 | 1.02 |
| 09/04 | 544 | 548 | 537 | 547 | 0% | 1,515,000 | 1391億3390万 | -4.7% | 11.98 | 1.01 |
| 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 |
