PER
2012/10/15~2013/03/29
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 | 1,643 | 1,657 | 1,637 | 1,657 | -1.37% | 1,000 | 79億1532万 | +1.22% | 15.79 | 0.54 |
03/28 | 1,789 | 1,789 | 1,616 | 1,680 | -3.95% | 4,900 | 80億2519万 | +2.88% | 16.01 | 0.55 |
03/27 | 1,628 | 1,800 | 1,615 | 1,749 | +5.05% | 9,500 | 83億5479万 | +7.37% | 16.67 | 0.57 |
03/26 | 1,750 | 1,750 | 1,665 | 1,665 | -6.46% | 2,500 | 79億5353万 | +2.84% | 15.87 | 0.55 |
03/25 | 1,800 | 1,800 | 1,740 | 1,780 | +3.19% | 4,100 | 85億288万 | +10.35% | 16.97 | 0.58 |
03/22 | 1,729 | 1,729 | 1,720 | 1,725 | +1.47% | 800 | 82億4015万 | +7.61% | 16.44 | 0.57 |
03/21 | 1,700 | 1,700 | 1,660 | 1,700 | +3.03% | 2,400 | 81億2073万 | +6.45% | 16.2 | 0.56 |
03/19 | 1,699 | 1,699 | 1,650 | 1,650 | -2.83% | 2,000 | 78億8188万 | +3.71% | 15.73 | 0.54 |
03/18 | 1,653 | 1,698 | 1,653 | 1,698 | +2.91% | 1,200 | 81億1117万 | +6.93% | 16.18 | 0.56 |
03/15 | 1,638 | 1,665 | 1,638 | 1,650 | +0.98% | 1,500 | 78億8188万 | +4.23% | 15.73 | 0.54 |
03/14 | 1,615 | 1,639 | 1,613 | 1,634 | -1.15% | 1,100 | 78億545万 | +3.48% | 15.57 | 0.54 |
03/13 | 1,604 | 1,653 | 1,604 | 1,653 | +2.1% | 2,800 | 78億9621万 | +4.82% | 15.76 | 0.54 |
03/12 | 1,605 | 1,619 | 1,605 | 1,619 | +0.87% | 700 | 77億3380万 | +2.79% | 15.43 | 0.53 |
03/11 | 1,601 | 1,626 | 1,600 | 1,605 | -0.93% | 2,800 | 76億6692万 | +1.97% | 15.3 | 0.53 |
03/08 | 1,597 | 1,620 | 1,597 | 1,620 | +1.25% | 3,100 | 77億3857万 | +2.99% | 15.44 | 0.53 |
03/07 | 1,579 | 1,600 | 1,562 | 1,600 | +1.33% | 2,700 | 76億4304万 | +1.91% | 15.25 | 0.53 |
03/06 | 1,588 | 1,588 | 1,561 | 1,579 | +1.09% | 1,000 | 75億4272万 | +0.7% | 15.05 | 0.52 |
03/05 | 1,586 | 1,586 | 1,562 | 1,562 | -0.51% | 1,000 | 74億6151万 | -0.32% | 14.89 | 0.51 |
03/04 | 1,560 | 1,599 | 1,560 | 1,570 | -1.88% | 1,600 | 74億9973万 | +0.19% | 14.96 | 0.52 |
03/01 | 1,600 | 1,600 | 1,600 | 1,600 | +0.19% | 300 | 76億4304万 | +2.17% | 15.25 | 0.53 |
02/28 | 1,597 | 1,597 | 1,597 | 1,597 | 0% | 500 | 76億2870万 | +2.04% | 15.22 | 0.52 |
02/27 | 1,597 | 1,597 | 1,597 | 1,597 | +1.08% | 600 | 76億2870万 | +2.24% | 15.22 | 0.52 |
02/26 | 1,597 | 1,597 | 1,580 | 1,580 | +1.28% | 1,500 | 75億4750万 | +1.41% | 15.06 | 0.52 |
02/25 | 1,620 | 1,640 | 1,520 | 1,560 | -2.38% | 7,100 | 74億5196万 | +0.26% | 14.87 | 0.51 |
02/22 | 1,579 | 1,598 | 1,579 | 1,598 | +2.3% | 800 | 76億3348万 | +2.83% | 15.23 | 0.53 |
02/21 | 1,563 | 1,563 | 1,562 | 1,562 | -0.06% | 600 | 74億6151万 | +0.64% | 14.89 | 0.51 |
02/20 | 1,523 | 1,563 | 1,523 | 1,563 | +3.51% | 300 | 74億6629万 | +0.9% | 14.9 | 0.51 |
02/19 | 1,540 | 1,540 | 1,510 | 1,510 | -0.33% | 1,400 | 72億1311万 | -2.39% | 14.39 | 0.5 |
02/15 | 1,540 | 1,540 | 1,515 | 1,515 | -1.62% | 900 | 72億3700万 | -1.94% | 14.44 | 0.5 |
02/14 | 1,600 | 1,600 | 1,540 | 1,540 | -1.28% | 4,000 | 73億5642万 | -0.19% | 14.68 | 0.51 |
02/13 | 1,560 | 1,560 | 1,550 | 1,560 | 0% | 700 | 74億5196万 | +1.23% | 14.87 | 0.51 |
02/12 | 1,600 | 1,600 | 1,560 | 1,560 | -0.64% | 1,100 | 74億5196万 | +1.36% | 14.87 | 0.51 |
02/08 | 1,570 | 1,570 | 1,570 | 1,570 | +0.26% | 700 | 74億9973万 | +2.08% | 14.96 | 0.52 |
02/07 | 1,566 | 1,566 | 1,566 | 1,566 | +0.32% | 200 | 74億8062万 | +1.89% | 14.93 | 0.51 |
02/06 | 1,600 | 1,600 | 1,561 | 1,561 | -1.82% | 900 | 74億5674万 | +1.5% | 14.88 | 0.51 |
02/05 | 1,600 | 1,600 | 1,590 | 1,590 | 0% | 500 | 75億9527万 | +3.25% | 15.16 | 0.52 |
02/04 | 1,604 | 1,620 | 1,580 | 1,590 | -0.63% | 1,500 | 75億9527万 | +3.52% | 15.16 | 0.52 |
02/01 | 1,592 | 1,600 | 1,592 | 1,600 | +1.27% | 1,400 | 76億4304万 | +4.58% | 15.25 | 0.53 |
01/31 | 1,580 | 1,590 | 1,580 | 1,580 | +1.94% | 1,200 | 75億4750万 | +3.67% | 15.06 | 0.52 |
01/30 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 1,100 | 74億419万 | +2.04% | 14.77 | 0.51 |
01/29 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 500 | 74億419万 | +2.31% | 14.77 | 0.51 |
01/28 | 1,600 | 1,600 | 1,550 | 1,550 | -0.13% | 4,200 | 74億419万 | +2.65% | 14.77 | 0.51 |
01/25 | 1,550 | 1,555 | 1,550 | 1,552 | +0.13% | 4,100 | 74億1374万 | +3.05% | 14.79 | 0.51 |
01/24 | 1,553 | 1,553 | 1,550 | 1,550 | -1.59% | 2,500 | 74億419万 | +3.26% | 14.77 | 0.51 |
01/23 | 1,533 | 1,575 | 1,533 | 1,575 | +4.03% | 2,600 | 75億2361万 | +5.28% | 15.01 | 0.52 |
01/22 | 1,514 | 1,514 | 1,514 | 1,514 | +0.93% | 100 | 72億3222万 | +1.61% | 14.43 | 0.5 |
01/21 | 1,530 | 1,530 | 1,500 | 1,500 | -1.96% | 1,600 | 71億6535万 | +0.94% | 14.3 | 0.49 |
01/18 | 1,538 | 1,538 | 1,510 | 1,530 | +1.26% | 1,900 | 73億865万 | +3.24% | 14.58 | 0.5 |
01/17 | 1,504 | 1,549 | 1,504 | 1,511 | -1.82% | 1,500 | 72億1789万 | +2.3% | 14.4 | 0.5 |
01/16 | 1,501 | 1,539 | 1,495 | 1,539 | +1.99% | 2,200 | 73億5164万 | +4.48% | 14.67 | 0.51 |
01/15 | 1,498 | 1,549 | 1,498 | 1,509 | +0.73% | 1,000 | 72億834万 | +2.79% | 14.38 | 0.5 |
01/11 | 1,491 | 1,498 | 1,463 | 1,498 | +2.6% | 2,700 | 71億5579万 | +2.39% | 14.28 | 0.49 |
01/10 | 1,494 | 1,494 | 1,459 | 1,460 | -1.35% | 1,200 | 69億7427万 | 0% | 13.92 | 0.48 |
01/08 | 1,491 | 1,521 | 1,480 | 1,480 | -0.67% | 400 | 70億6981万 | +1.58% | 14.11 | 0.49 |
01/07 | 1,490 | 1,490 | 1,490 | 1,490 | -0.67% | 1,300 | 71億1758万 | +2.48% | 14.2 | 0.49 |
01/04 | 1,566 | 1,566 | 1,500 | 1,500 | -1.7% | 1,300 | 71億6535万 | +3.38% | 14.3 | 0.49 |
2012 |
12/28 | 1,526 | 1,526 | 1,526 | 1,526 | -1.55% | 100 | - | +5.46% | - | - |
12/27 | 1,580 | 1,580 | 1,550 | 1,550 | -3.13% | 200 | - | +7.56% | - | - |
12/26 | 1,600 | 1,600 | 1,595 | 1,600 | +0.06% | 2,000 | - | +11.58% | - | - |
12/25 | 1,642 | 1,642 | 1,516 | 1,599 | +7.39% | 7,000 | - | +12.29% | - | - |
12/21 | 1,459 | 1,489 | 1,459 | 1,489 | +2.06% | 1,200 | - | +5.16% | - | - |
12/20 | 1,450 | 1,459 | 1,433 | 1,459 | +0.62% | 1,500 | - | +3.4% | - | - |
12/19 | 1,447 | 1,450 | 1,447 | 1,450 | 0% | 1,100 | - | +2.98% | - | - |
12/18 | 1,450 | 1,450 | 1,450 | 1,450 | +0.55% | 200 | - | +3.2% | - | - |
12/17 | 1,450 | 1,450 | 1,442 | 1,442 | +0.35% | 400 | - | +2.85% | - | - |
12/14 | 1,437 | 1,437 | 1,437 | 1,437 | +0.07% | 200 | - | +2.72% | - | - |
12/13 | 1,439 | 1,450 | 1,436 | 1,436 | -0.21% | 1,400 | - | +2.79% | - | - |
12/12 | 1,429 | 1,439 | 1,428 | 1,439 | +1.34% | 500 | - | +3.15% | - | - |
12/10 | 1,419 | 1,420 | 1,415 | 1,420 | +0.57% | 700 | - | +1.94% | - | - |
12/07 | 1,425 | 1,425 | 1,412 | 1,412 | -0.14% | 5,200 | - | +1.51% | - | - |
12/06 | 1,413 | 1,414 | 1,413 | 1,414 | +0.57% | 200 | - | +1.58% | - | - |
12/05 | 1,411 | 1,412 | 1,406 | 1,406 | -0.21% | 600 | - | +1.08% | - | - |
12/04 | 1,412 | 1,412 | 1,409 | 1,409 | +0.28% | 400 | - | +1.37% | - | - |
12/03 | 1,438 | 1,440 | 1,405 | 1,405 | -0.5% | 3,300 | - | +1.22% | - | - |
11/30 | 1,412 | 1,412 | 1,412 | 1,412 | +0.71% | 200 | - | +1.88% | - | - |
11/29 | 1,402 | 1,402 | 1,402 | 1,402 | 0% | 1,000 | - | +1.3% | - | - |
11/28 | 1,407 | 1,407 | 1,402 | 1,402 | +0.29% | 1,200 | - | +1.45% | - | - |
11/27 | 1,398 | 1,398 | 1,398 | 1,398 | 0% | 500 | - | +1.16% | - | - |
11/26 | 1,428 | 1,428 | 1,398 | 1,398 | -0.78% | 4,100 | - | +1.16% | - | - |
11/22 | 1,408 | 1,412 | 1,408 | 1,409 | +0.64% | 2,100 | - | +1.88% | - | - |
11/21 | 1,396 | 1,408 | 1,396 | 1,400 | +1.16% | 2,500 | - | +1.16% | - | - |
11/20 | 1,384 | 1,384 | 1,384 | 1,384 | +0.07% | 200 | - | +0.07% | - | - |
11/19 | 1,360 | 1,383 | 1,360 | 1,383 | +2.22% | 300 | - | 0% | - | - |
11/14 | 1,353 | 1,353 | 1,353 | 1,353 | -1.96% | 1,200 | - | -2.24% | - | - |
11/13 | 1,380 | 1,380 | 1,380 | 1,380 | -0.36% | 100 | - | -0.43% | - | - |
11/12 | 1,385 | 1,385 | 1,385 | 1,385 | -0.07% | 100 | - | 0% | - | - |
11/07 | 1,386 | 1,386 | 1,386 | 1,386 | +0.8% | 100 | - | +0.22% | - | - |
11/06 | 1,375 | 1,375 | 1,375 | 1,375 | +0.88% | 100 | - | -0.43% | - | - |
11/01 | 1,400 | 1,400 | 1,363 | 1,363 | -0.87% | 600 | - | -1.16% | - | - |
10/30 | 1,400 | 1,400 | 1,375 | 1,375 | -0.22% | 800 | - | -0.22% | - | - |
10/29 | 1,378 | 1,378 | 1,378 | 1,378 | -0.14% | 200 | - | +0.07% | - | - |
10/26 | 1,425 | 1,425 | 1,380 | 1,380 | -1.78% | 1,600 | - | +0.29% | - | - |
10/25 | 1,398 | 1,405 | 1,385 | 1,405 | +2.41% | 1,500 | - | +2.03% | - | - |
10/24 | 1,399 | 1,399 | 1,372 | 1,372 | -3.72% | 3,000 | - | -0.36% | - | - |
10/23 | 1,394 | 1,425 | 1,394 | 1,425 | +2.15% | 800 | - | +3.34% | - | - |
10/22 | 1,395 | 1,395 | 1,395 | 1,395 | +1.82% | 200 | - | +1.16% | - | - |
10/19 | 1,370 | 1,370 | 1,370 | 1,370 | +0.37% | 100 | - | -0.72% | - | - |
10/18 | 1,355 | 1,365 | 1,355 | 1,365 | +0.74% | 400 | - | -1.3% | - | - |
10/17 | 1,370 | 1,370 | 1,355 | 1,355 | -1.09% | 600 | - | -2.17% | - | - |
10/15 | 1,370 | 1,370 | 1,370 | 1,370 | +2.16% | 100 | - | -1.3% | - | - |