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 |
---|
2017 | 10/1, 株式併合 10→1 |
2013 |
03/29 | 2,250 | 2,250 | 2,180 | 2,210 | -1.78% | 1,001,900 | 2735億5392万 | -2.99% | 24.15 | 1.43 |
03/28 | 2,230 | 2,250 | 2,210 | 2,250 | +0.45% | 1,164,200 | 2785億513万 | -1.23% | 24.58 | 1.45 |
03/27 | 2,210 | 2,260 | 2,200 | 2,240 | +1.82% | 1,007,100 | 2772億6733万 | -1.62% | 24.47 | 1.45 |
03/26 | 2,240 | 2,240 | 2,190 | 2,200 | -2.22% | 1,310,500 | 2723億1612万 | -3.42% | 24.04 | 1.42 |
03/25 | 2,260 | 2,270 | 2,250 | 2,250 | +0.45% | 1,130,200 | 2785億513万 | -1.36% | 24.58 | 1.45 |
03/22 | 2,310 | 2,310 | 2,230 | 2,240 | -3.03% | 1,361,700 | 2772億6733万 | -1.67% | 24.47 | 1.45 |
03/21 | 2,290 | 2,320 | 2,280 | 2,310 | +1.32% | 1,330,200 | 2859億3193万 | +1.4% | 25.24 | 1.49 |
03/19 | 2,240 | 2,280 | 2,230 | 2,280 | +2.24% | 1,204,000 | 2822億1853万 | +0.22% | 24.91 | 1.47 |
03/18 | 2,210 | 2,230 | 2,200 | 2,230 | -0.45% | 1,169,700 | 2760億2953万 | -2.02% | 24.36 | 1.44 |
03/15 | 2,310 | 2,340 | 2,210 | 2,240 | -3.03% | 4,021,300 | 2772億6733万 | -2.01% | 24.47 | 1.45 |
03/14 | 2,300 | 2,330 | 2,280 | 2,310 | +0.43% | 1,525,600 | 2859億3193万 | +0.52% | 25.24 | 1.49 |
03/13 | 2,320 | 2,350 | 2,290 | 2,300 | -1.71% | 1,844,200 | 2846億9413万 | -0.17% | 25.13 | 1.49 |
03/12 | 2,370 | 2,370 | 2,310 | 2,340 | -0.85% | 1,537,800 | 2896億4533万 | +1.39% | 25.57 | 1.51 |
03/11 | 2,360 | 2,370 | 2,340 | 2,360 | +0.43% | 1,272,600 | 2921億2093万 | +2.08% | 25.79 | 1.53 |
03/08 | 2,340 | 2,370 | 2,340 | 2,350 | 0% | 1,729,600 | 2908億8313万 | +1.51% | 25.68 | 1.52 |
03/07 | 2,400 | 2,410 | 2,330 | 2,350 | -1.67% | 2,201,300 | 2908億8313万 | +1.25% | 25.68 | 1.52 |
03/06 | 2,350 | 2,410 | 2,330 | 2,390 | +3.46% | 4,005,200 | 2958億3434万 | +2.8% | 26.11 | 1.55 |
03/05 | 2,310 | 2,350 | 2,300 | 2,310 | 0% | 2,043,600 | 2859億3193万 | -0.6% | 25.24 | 1.49 |
03/04 | 2,320 | 2,330 | 2,270 | 2,310 | +0.87% | 1,928,000 | 2859億3193万 | -0.65% | 25.24 | 1.49 |
03/01 | 2,270 | 2,300 | 2,250 | 2,290 | 0% | 1,783,500 | 2834億5633万 | -1.63% | 25.02 | 1.48 |
02/28 | 2,300 | 2,300 | 2,260 | 2,290 | +1.78% | 1,642,800 | 2834億5633万 | -1.76% | 25.02 | 1.48 |
02/27 | 2,190 | 2,300 | 2,170 | 2,250 | +2.74% | 4,115,200 | 2785億513万 | -3.52% | 24.58 | 1.45 |
02/26 | 2,190 | 2,230 | 2,150 | 2,190 | -2.23% | 2,148,800 | 2710億7832万 | -6.29% | 23.93 | 1.42 |
02/25 | 2,230 | 2,260 | 2,220 | 2,240 | +1.36% | 2,151,800 | 2772億6733万 | -4.44% | 24.47 | 1.45 |
02/22 | 2,170 | 2,230 | 2,100 | 2,210 | 0% | 2,758,900 | 2735億5392万 | -5.84% | 24.15 | 1.43 |
02/21 | 2,240 | 2,250 | 2,200 | 2,210 | -1.34% | 1,057,700 | 2735億5392万 | -6.04% | 24.15 | 1.43 |
02/20 | 2,300 | 2,300 | 2,220 | 2,240 | -1.32% | 1,371,700 | 2772億6733万 | -5% | 24.47 | 1.45 |
02/19 | 2,270 | 2,320 | 2,250 | 2,270 | 0% | 1,845,800 | 2809億8073万 | -4.02% | 24.8 | 1.47 |
02/18 | 2,220 | 2,290 | 2,190 | 2,270 | +5.09% | 1,862,400 | 2809億8073万 | -4.26% | 24.8 | 1.47 |
02/15 | 2,210 | 2,230 | 2,080 | 2,160 | -4% | 3,165,000 | 2673億6492万 | -9.17% | 23.6 | 1.4 |
02/14 | 2,260 | 2,290 | 2,200 | 2,250 | +0.45% | 2,133,700 | 2785億513万 | -5.82% | 24.58 | 1.45 |
02/13 | 2,300 | 2,320 | 2,220 | 2,240 | -2.18% | 2,883,400 | 2772億6733万 | -6.43% | 24.47 | 1.45 |
02/12 | 2,480 | 2,490 | 2,280 | 2,290 | -7.66% | 6,552,000 | 2834億5633万 | -4.62% | 25.02 | 1.48 |
02/08 | 2,540 | 2,540 | 2,460 | 2,480 | -2.75% | 2,612,200 | 3069億7454万 | +3.03% | 27.1 | 1.6 |
02/07 | 2,460 | 2,580 | 2,430 | 2,550 | +3.24% | 4,026,700 | 3156億3914万 | +6.16% | 27.86 | 1.65 |
02/06 | 2,470 | 2,470 | 2,420 | 2,470 | +2.92% | 1,936,900 | 3057億3674万 | +3.13% | 26.99 | 1.6 |
02/05 | 2,410 | 2,440 | 2,400 | 2,400 | -0.83% | 1,599,700 | 2970億7214万 | +0.38% | 26.22 | 1.55 |
02/04 | 2,480 | 2,480 | 2,400 | 2,420 | -1.22% | 2,448,900 | 2995億4774万 | +1.47% | 26.44 | 1.56 |
02/01 | 2,500 | 2,530 | 2,420 | 2,450 | -1.61% | 3,003,700 | 3032億6114万 | +3.16% | 26.77 | 1.58 |
01/31 | 2,450 | 2,490 | 2,420 | 2,490 | +1.63% | 2,393,100 | 3082億1234万 | +5.33% | 27.21 | 1.61 |
01/30 | 2,360 | 2,480 | 2,360 | 2,450 | +3.38% | 3,735,600 | 3032億6114万 | +4.21% | 26.77 | 1.58 |
01/29 | 2,340 | 2,400 | 2,330 | 2,370 | +1.72% | 1,452,700 | 2933億5873万 | +1.46% | 25.89 | 1.53 |
01/28 | 2,390 | 2,400 | 2,330 | 2,330 | -2.1% | 1,373,800 | 2884億753万 | +0.47% | 25.46 | 1.51 |
01/25 | 2,400 | 2,410 | 2,370 | 2,380 | +0.42% | 1,181,500 | 2945億9653万 | +3.39% | 26 | 1.54 |
01/24 | 2,310 | 2,400 | 2,310 | 2,370 | +2.16% | 1,531,100 | 2933億5873万 | +3.81% | 25.89 | 1.53 |
01/23 | 2,350 | 2,370 | 2,320 | 2,320 | -2.52% | 1,653,600 | 2871億6973万 | +2.47% | 25.35 | 1.5 |
01/22 | 2,380 | 2,420 | 2,330 | 2,380 | +0.42% | 2,688,100 | 2945億9653万 | +5.92% | 26 | 1.54 |
01/21 | 2,340 | 2,410 | 2,300 | 2,370 | +2.6% | 3,562,800 | 2933億5873万 | +6.37% | 25.89 | 1.53 |
01/18 | 2,370 | 2,390 | 2,310 | 2,310 | -0.86% | 2,871,800 | 2859億3193万 | +4.48% | 25.24 | 1.49 |
01/17 | 2,360 | 2,370 | 2,270 | 2,330 | -1.69% | 3,093,700 | 2884億753万 | +6.1% | 25.46 | 1.51 |
01/16 | 2,400 | 2,420 | 2,340 | 2,370 | -1.25% | 3,777,800 | 2933億5873万 | +8.72% | 25.89 | 1.53 |
01/15 | 2,440 | 2,440 | 2,370 | 2,400 | -0.83% | 2,693,000 | 2970億7214万 | +11.06% | 26.22 | 1.55 |
01/11 | 2,470 | 2,470 | 2,410 | 2,420 | -0.82% | 1,943,600 | 2995億4774万 | +13.03% | 26.44 | 1.56 |
01/10 | 2,460 | 2,480 | 2,410 | 2,440 | 0% | 2,261,200 | 3020億2334万 | +15.2% | 26.66 | 1.58 |
01/09 | 2,310 | 2,460 | 2,270 | 2,440 | +2.95% | 3,285,300 | 3020億2334万 | +16.52% | 26.66 | 1.58 |
01/08 | 2,430 | 2,440 | 2,320 | 2,370 | -2.47% | 3,435,900 | 2933億5873万 | +14.49% | 25.89 | 1.53 |
01/07 | 2,460 | 2,470 | 2,380 | 2,430 | -0.41% | 2,764,200 | 3007億8554万 | +18.59% | 26.55 | 1.57 |
01/04 | 2,460 | 2,470 | 2,420 | 2,440 | +3.39% | 1,817,800 | 3020億2334万 | +20.43% | 26.66 | 1.58 |
2012 |
12/28 | 2,380 | 2,390 | 2,280 | 2,360 | -0.42% | 3,685,900 | - | +17.82% | - | - |
12/27 | 2,400 | 2,450 | 2,370 | 2,370 | +0.42% | 5,159,200 | - | +19.58% | - | - |
12/26 | 2,260 | 2,360 | 2,260 | 2,360 | +4.89% | 4,790,000 | - | +20.41% | - | - |
12/25 | 2,240 | 2,250 | 2,200 | 2,250 | +3.21% | 2,923,000 | - | +16.04% | - | - |
12/21 | 2,200 | 2,240 | 2,130 | 2,180 | +0.93% | 5,677,600 | - | +13.48% | - | - |
12/20 | 2,150 | 2,210 | 2,110 | 2,160 | -0.46% | 4,814,800 | - | +13.45% | - | - |
12/19 | 2,140 | 2,190 | 2,120 | 2,170 | +4.83% | 5,770,000 | - | +15% | - | - |
12/18 | 1,980 | 2,090 | 1,970 | 2,070 | +5.61% | 4,141,300 | - | +10.87% | - | - |
12/17 | 1,950 | 1,980 | 1,940 | 1,960 | +2.62% | 1,907,100 | - | +5.83% | - | - |
12/14 | 1,900 | 1,940 | 1,880 | 1,910 | +1.06% | 2,061,900 | - | +3.69% | - | - |
12/13 | 1,910 | 1,910 | 1,890 | 1,890 | -1.05% | 1,093,100 | - | +3% | - | - |
12/12 | 1,890 | 1,910 | 1,880 | 1,910 | +1.06% | 624,100 | - | +4.43% | - | - |
12/11 | 1,910 | 1,910 | 1,870 | 1,890 | -1.05% | 836,800 | - | +3.73% | - | - |
12/10 | 1,930 | 1,940 | 1,900 | 1,910 | -1.04% | 855,300 | - | +5.29% | - | - |
12/07 | 1,940 | 1,940 | 1,920 | 1,930 | -1.03% | 690,600 | - | +6.87% | - | - |
12/06 | 1,920 | 1,950 | 1,910 | 1,950 | +2.09% | 1,380,200 | - | +8.45% | - | - |
12/05 | 1,900 | 1,930 | 1,890 | 1,910 | +0.53% | 1,295,400 | - | +6.82% | - | - |
12/04 | 1,890 | 1,910 | 1,880 | 1,900 | -0.52% | 1,500,900 | - | +6.8% | - | - |
12/03 | 1,870 | 1,920 | 1,860 | 1,910 | +3.8% | 2,454,900 | - | +7.97% | - | - |
11/30 | 1,850 | 1,860 | 1,830 | 1,840 | 0% | 740,700 | - | +4.66% | - | - |
11/29 | 1,850 | 1,860 | 1,840 | 1,840 | 0% | 830,500 | - | +5.14% | - | - |
11/28 | 1,840 | 1,870 | 1,830 | 1,840 | 0% | 1,281,000 | - | +5.69% | - | - |
11/27 | 1,870 | 1,880 | 1,840 | 1,840 | -1.6% | 1,100,000 | - | +6.17% | - | - |
11/26 | 1,870 | 1,890 | 1,860 | 1,870 | +1.08% | 971,500 | - | +8.34% | - | - |
11/22 | 1,850 | 1,860 | 1,830 | 1,850 | +0.54% | 726,700 | - | +7.81% | - | - |
11/21 | 1,830 | 1,870 | 1,830 | 1,840 | +0.55% | 1,245,800 | - | +7.73% | - | - |
11/20 | 1,830 | 1,860 | 1,810 | 1,830 | +0.55% | 1,807,700 | - | +7.65% | - | - |
11/19 | 1,830 | 1,840 | 1,800 | 1,820 | +0.55% | 995,100 | - | +7.57% | - | - |
11/16 | 1,790 | 1,830 | 1,770 | 1,810 | +2.84% | 2,104,000 | - | +7.61% | - | - |
11/15 | 1,720 | 1,780 | 1,720 | 1,760 | +2.33% | 1,875,400 | - | +5.14% | - | - |
11/14 | 1,720 | 1,740 | 1,710 | 1,720 | +2.38% | 1,181,300 | - | +3.24% | - | - |
11/13 | 1,710 | 1,720 | 1,670 | 1,680 | -1.18% | 404,500 | - | +1.2% | - | - |
11/12 | 1,700 | 1,710 | 1,670 | 1,700 | -0.58% | 818,500 | - | +2.53% | - | - |
11/09 | 1,700 | 1,720 | 1,690 | 1,710 | -1.16% | 724,400 | - | +3.26% | - | - |
11/08 | 1,720 | 1,730 | 1,700 | 1,730 | -0.57% | 684,400 | - | +4.72% | - | - |
11/07 | 1,730 | 1,740 | 1,720 | 1,740 | +1.16% | 964,800 | - | +5.58% | - | - |
11/06 | 1,740 | 1,760 | 1,720 | 1,720 | +1.18% | 1,813,200 | - | +4.62% | - | - |
11/05 | 1,720 | 1,720 | 1,690 | 1,700 | -1.16% | 642,000 | - | +3.53% | - | - |
11/02 | 1,710 | 1,720 | 1,700 | 1,720 | +0.58% | 414,100 | - | +4.81% | - | - |
11/01 | 1,710 | 1,720 | 1,700 | 1,710 | +0.59% | 833,800 | - | +4.27% | - | - |
10/31 | 1,700 | 1,720 | 1,690 | 1,700 | +0.59% | 867,400 | - | +3.72% | - | - |
10/30 | 1,670 | 1,710 | 1,670 | 1,690 | +1.81% | 1,297,300 | - | +3.11% | - | - |