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 | 829 | 841 | 776 | 805 | -2.42% | 267,600 | 181億1250万 | +27.58% | 17.05 | 1.37 |
03/28 | 872 | 881 | 820 | 825 | -6.36% | 282,700 | 185億6250万 | +33.93% | 17.48 | 1.4 |
03/27 | 914 | 923 | 861 | 881 | -2% | 285,700 | 198億2250万 | +46.83% | 18.66 | 1.5 |
03/26 | 855 | 924 | 851 | 899 | +2.74% | 366,900 | 202億2750万 | +54.47% | 19.04 | 1.53 |
03/25 | 841 | 950 | 841 | 875 | +4.04% | 525,900 | 196億8750万 | +55.69% | 18.54 | 1.49 |
03/22 | 816 | 880 | 814 | 841 | -0.59% | 480,000 | 189億2250万 | +54.6% | 17.82 | 1.43 |
03/21 | 745 | 863 | 739 | 846 | +17.17% | 771,600 | 190億3500万 | +60.53% | 17.92 | 1.44 |
03/19 | 661 | 729 | 661 | 722 | +9.89% | 339,400 | 162億4500万 | +41.29% | 15.3 | 1.23 |
03/18 | 666 | 672 | 645 | 657 | -2.81% | 158,100 | 147億8250万 | +31.66% | 13.92 | 1.12 |
03/15 | 675 | 690 | 660 | 676 | -2.73% | 342,800 | 152億1000万 | +37.96% | 14.32 | 1.15 |
03/14 | 685 | 700 | 668 | 695 | +1.61% | 291,700 | 156億3750万 | +44.79% | 14.72 | 1.18 |
03/13 | 600 | 708 | 592 | 684 | +12.5% | 785,300 | 153億9000万 | +45.53% | 14.49 | 1.16 |
03/12 | 674 | 675 | 571 | 608 | -4.1% | 561,000 | 136億8000万 | +32.17% | 12.88 | 1.04 |
03/11 | 558 | 634 | 558 | 634 | +18.73% | 290,000 | 142億6500万 | +39.96% | 13.43 | 1.08 |
03/08 | 513 | 534 | 507 | 534 | +3.69% | 192,200 | 120億1500万 | +19.73% | 11.31 | 0.91 |
03/07 | 500 | 520 | 498 | 515 | +3.83% | 166,000 | 115億8750万 | +15.99% | 10.91 | 0.88 |
03/06 | 505 | 507 | 493 | 496 | -0.2% | 74,400 | 111億6000万 | +13.24% | 10.51 | 0.84 |
03/05 | 500 | 522 | 491 | 497 | +0.81% | 279,200 | 111億8250万 | +14.52% | 10.53 | 0.85 |
03/04 | 467 | 498 | 462 | 493 | +7.41% | 300,600 | 110億9250万 | +14.65% | 10.44 | 0.84 |
03/01 | 454 | 466 | 442 | 459 | +4.08% | 214,200 | 103億2750万 | +8.25% | 9.72 | 0.78 |
02/28 | 420 | 489 | 416 | 441 | +5.76% | 586,700 | 99億2250万 | +5.5% | 9.34 | 0.75 |
02/27 | 420 | 420 | 413 | 417 | -0.95% | 21,800 | 93億8250万 | +0.72% | 8.83 | 0.71 |
02/26 | 415 | 422 | 402 | 421 | +0.24% | 64,300 | 94億7250万 | +2.68% | 8.92 | 0.72 |
02/25 | 434 | 436 | 411 | 420 | -2.33% | 89,500 | 94億5000万 | +3.19% | 8.9 | 0.72 |
02/22 | 434 | 440 | 417 | 430 | -0.69% | 67,700 | 96億7500万 | +6.7% | 9.11 | 0.73 |
02/21 | 426 | 437 | 426 | 433 | +1.64% | 25,600 | 97億4250万 | +8.52% | 9.17 | 0.74 |
02/20 | 421 | 429 | 419 | 426 | +0.95% | 40,600 | 95億8500万 | +7.85% | 9.02 | 0.73 |
02/19 | 410 | 424 | 410 | 422 | +1.2% | 27,100 | 94億9500万 | +7.93% | 8.94 | 0.72 |
02/18 | 405 | 436 | 405 | 417 | +0.97% | 46,100 | 93億8250万 | +7.75% | 8.83 | 0.71 |
02/15 | 425 | 428 | 393 | 413 | -3.95% | 93,800 | 92億9250万 | +7.55% | 8.75 | 0.7 |
02/14 | 439 | 440 | 430 | 430 | -0.92% | 60,500 | 96億7500万 | +13.16% | 9.11 | 0.73 |
02/13 | 428 | 460 | 425 | 434 | 0% | 186,000 | 97億6500万 | +15.73% | 9.19 | 0.74 |
02/12 | 438 | 445 | 420 | 434 | +2.84% | 125,700 | 97億6500万 | +17.3% | 9.19 | 0.74 |
02/08 | 436 | 436 | 415 | 422 | -2.54% | 89,700 | 94億9500万 | +15.62% | 8.94 | 0.72 |
02/07 | 431 | 438 | 427 | 433 | -0.23% | 68,400 | 97億4250万 | +20.28% | 9.17 | 0.74 |
02/06 | 443 | 447 | 433 | 434 | -0.23% | 85,400 | 97億6500万 | +22.6% | 9.19 | 0.74 |
02/05 | 434 | 458 | 431 | 435 | -1.58% | 118,500 | 97億8750万 | +24.64% | 9.22 | 0.74 |
02/04 | 436 | 459 | 432 | 442 | -3.7% | 219,700 | 99億4500万 | +28.86% | 9.36 | 0.75 |
02/01 | 456 | 466 | 441 | 459 | -1.29% | 667,600 | 103億2750万 | +36.2% | 9.72 | 0.78 |
01/31 | 388 | 465 | 383 | 465 | +20.78% | 1,411,600 | 104億6250万 | +40.48% | 9.85 | 0.79 |
01/30 | 389 | 392 | 378 | 385 | -2.28% | 69,000 | 86億6250万 | +18.83% | 8.16 | 0.66 |
01/29 | 390 | 394 | 374 | 394 | +1.03% | 200,400 | 88億6500万 | +23.13% | 8.35 | 0.67 |
01/28 | 356 | 406 | 352 | 390 | +17.47% | 589,800 | 87億7500万 | +23.42% | 8.26 | 0.66 |
01/25 | 333 | 335 | 330 | 332 | +1.53% | 23,100 | 74億7000万 | +6.41% | 7.03 | 0.57 |
01/24 | 328 | 328 | 325 | 327 | 0% | 4,300 | 73億5750万 | +5.48% | 6.93 | 0.56 |
01/23 | 326 | 331 | 324 | 327 | -1.21% | 17,500 | 73億5750万 | +5.83% | 6.93 | 0.56 |
01/22 | 331 | 335 | 328 | 331 | +0.91% | 20,300 | 74億4750万 | +7.82% | 7.01 | 0.56 |
01/21 | 333 | 333 | 326 | 328 | +0.61% | 10,000 | 73億8000万 | +7.54% | 6.95 | 0.56 |
01/18 | 323 | 328 | 322 | 326 | +0.31% | 23,900 | 73億3500万 | +7.24% | 6.91 | 0.56 |
01/17 | 332 | 332 | 323 | 325 | -2.69% | 24,200 | 73億1250万 | +7.62% | 6.88 | 0.55 |
01/16 | 334 | 336 | 326 | 334 | -1.47% | 34,600 | 75億1500万 | +10.96% | 7.08 | 0.57 |
01/15 | 339 | 349 | 333 | 339 | +2.42% | 52,100 | 76億2750万 | +13% | 7.18 | 0.58 |
01/11 | 332 | 336 | 327 | 331 | -0.3% | 29,100 | 74億4750万 | +11.07% | 7.01 | 0.56 |
01/10 | 324 | 334 | 318 | 332 | +5.06% | 65,100 | 74億7000万 | +12.16% | 7.03 | 0.57 |
01/09 | 300 | 316 | 300 | 316 | +3.95% | 35,100 | 71億1000万 | +7.12% | 6.69 | 0.54 |
01/08 | 304 | 306 | 302 | 304 | +0.33% | 18,900 | 68億4000万 | +3.4% | 6.44 | 0.52 |
01/07 | 307 | 307 | 298 | 303 | -0.33% | 38,800 | 68億1750万 | +3.06% | 6.42 | 0.52 |
01/04 | 307 | 307 | 300 | 304 | +1.67% | 25,800 | 68億4000万 | +3.4% | 6.44 | 0.52 |
2012 |
12/28 | 301 | 301 | 294 | 299 | 0% | 19,000 | - | +2.05% | - | - |
12/27 | 300 | 303 | 299 | 299 | +0.34% | 33,100 | - | +2.05% | - | - |
12/26 | 293 | 298 | 291 | 298 | +0.68% | 21,800 | - | +1.71% | - | - |
12/25 | 295 | 299 | 294 | 296 | +1.02% | 36,000 | - | +1.02% | - | - |
12/21 | 292 | 294 | 291 | 293 | +0.69% | 20,400 | - | +0.34% | - | - |
12/20 | 292 | 292 | 288 | 291 | +0.34% | 9,300 | - | -0.68% | - | - |
12/19 | 290 | 290 | 288 | 290 | +1.05% | 25,100 | - | -0.68% | - | - |
12/18 | 287 | 290 | 287 | 287 | -1.37% | 33,100 | - | -2.05% | - | - |
12/17 | 296 | 297 | 290 | 291 | +0.69% | 41,300 | - | -0.68% | - | - |
12/14 | 289 | 292 | 287 | 289 | -0.69% | 27,500 | - | -1.7% | - | - |
12/13 | 287 | 291 | 287 | 291 | +0.69% | 12,500 | - | -1.02% | - | - |
12/12 | 289 | 290 | 288 | 289 | 0% | 6,800 | - | -1.7% | - | - |
12/11 | 290 | 292 | 289 | 289 | -1.03% | 6,600 | - | -1.7% | - | - |
12/10 | 295 | 295 | 291 | 292 | +0.69% | 15,300 | - | -0.68% | - | - |
12/07 | 290 | 292 | 284 | 290 | 0% | 14,500 | - | -1.36% | - | - |
12/06 | 288 | 290 | 283 | 290 | -0.68% | 29,900 | - | -1.36% | - | - |
12/05 | 290 | 292 | 288 | 292 | -0.68% | 8,000 | - | -0.68% | - | - |
12/04 | 295 | 295 | 291 | 294 | -0.34% | 6,100 | - | 0% | - | - |
12/03 | 299 | 299 | 288 | 295 | -1.01% | 24,200 | - | +0.34% | - | - |
11/30 | 299 | 300 | 297 | 298 | +0.34% | 11,700 | - | +1.36% | - | - |
11/29 | 298 | 299 | 296 | 297 | +0.68% | 10,600 | - | +1.02% | - | - |
11/28 | 298 | 298 | 294 | 295 | -1.34% | 12,200 | - | +0.34% | - | - |
11/27 | 297 | 299 | 295 | 299 | +1.36% | 16,800 | - | +1.7% | - | - |
11/26 | 295 | 299 | 295 | 295 | 0% | 16,000 | - | +0.68% | - | - |
11/22 | 295 | 296 | 295 | 295 | +0.34% | 6,600 | - | +0.68% | - | - |
11/21 | 293 | 295 | 291 | 294 | +0.34% | 9,900 | - | +0.34% | - | - |
11/20 | 293 | 295 | 293 | 293 | -0.34% | 6,700 | - | +0.34% | - | - |
11/19 | 292 | 295 | 288 | 294 | +2.08% | 15,600 | - | +0.68% | - | - |
11/16 | 296 | 296 | 287 | 288 | -2.37% | 17,700 | - | -1.03% | - | - |
11/15 | 289 | 295 | 286 | 295 | +2.79% | 23,800 | - | +1.37% | - | - |
11/14 | 291 | 293 | 285 | 287 | -2.71% | 17,600 | - | -1.03% | - | - |
11/13 | 307 | 308 | 289 | 295 | -3.28% | 46,500 | - | +1.72% | - | - |
11/12 | 315 | 318 | 303 | 305 | +2.01% | 112,300 | - | +5.17% | - | - |
11/09 | 293 | 299 | 291 | 299 | +2.4% | 26,900 | - | +3.46% | - | - |
11/08 | 291 | 294 | 291 | 292 | -0.68% | 6,600 | - | +1.04% | - | - |
11/07 | 298 | 298 | 294 | 294 | -0.68% | 3,600 | - | +1.73% | - | - |
11/06 | 297 | 299 | 290 | 296 | +0.34% | 9,300 | - | +2.42% | - | - |
11/05 | 295 | 295 | 289 | 295 | +1.72% | 7,800 | - | +2.08% | - | - |
11/02 | 290 | 294 | 288 | 290 | 0% | 13,400 | - | +0.35% | - | - |
11/01 | 283 | 290 | 283 | 290 | +1.05% | 5,000 | - | +0.35% | - | - |
10/31 | 280 | 290 | 280 | 287 | +2.14% | 13,700 | - | -0.69% | - | - |
10/30 | 293 | 293 | 281 | 281 | -3.77% | 32,800 | - | -2.43% | - | - |