PER
2013/02/13~2013/07/08
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 |
07/08 | 541 | 542 | 541 | 541 | 0% | 20,000 | 120億6224万 | +0.37% | 41.37 | 1.03 |
07/05 | 542 | 542 | 541 | 541 | 0% | 23,000 | 120億6224万 | +1.5% | 41.37 | 1.03 |
07/04 | 542 | 542 | 541 | 541 | 0% | 7,000 | 120億6224万 | +3.24% | 41.37 | 1.03 |
07/03 | 541 | 542 | 541 | 541 | 0% | 10,000 | 120億6224万 | +5.66% | 41.37 | 1.03 |
07/02 | 542 | 542 | 541 | 541 | 0% | 20,000 | 120億6224万 | +7.98% | 41.37 | 1.03 |
07/01 | 541 | 541 | 541 | 541 | 0% | 46,000 | 120億6224万 | +10.63% | 41.37 | 1.03 |
06/28 | 541 | 542 | 541 | 541 | -0.18% | 15,000 | 120億6224万 | +13.42% | 41.37 | 1.08 |
06/27 | 541 | 542 | 541 | 542 | +0.18% | 17,000 | 120億8454万 | +16.31% | 41.45 | 1.09 |
06/26 | 541 | 542 | 541 | 541 | 0% | 21,000 | 120億6224万 | +19.16% | 41.37 | 1.08 |
06/25 | 541 | 542 | 541 | 541 | 0% | 8,000 | 120億6224万 | +22.4% | 41.37 | 1.08 |
06/24 | 541 | 541 | 541 | 541 | -0.18% | 44,000 | 120億6224万 | +25.81% | 41.37 | 1.08 |
06/21 | 541 | 542 | 541 | 542 | +0.18% | 13,000 | 120億8454万 | +29.67% | 41.45 | 1.09 |
06/20 | 541 | 541 | 540 | 541 | +0.19% | 38,000 | 120億6224万 | +33.25% | 41.37 | 1.08 |
06/19 | 541 | 542 | 540 | 540 | -0.18% | 14,000 | 120億3995万 | +37.06% | 41.3 | 1.08 |
06/18 | 541 | 541 | 540 | 541 | 0% | 35,000 | 120億6224万 | +41.62% | 41.37 | 1.08 |
06/17 | 541 | 541 | 540 | 541 | 0% | 66,000 | 120億6224万 | +46.22% | 41.37 | 1.08 |
06/14 | 540 | 541 | 540 | 541 | 0% | 58,000 | 120億6224万 | +51.12% | 41.37 | 1.08 |
06/13 | 541 | 541 | 540 | 541 | 0% | 157,000 | 120億6224万 | +56.36% | 41.37 | 1.08 |
06/12 | 541 | 541 | 540 | 541 | 0% | 287,000 | 120億6224万 | +61.98% | 41.37 | 1.08 |
06/11 | 540 | 541 | 540 | 541 | +0.19% | 155,000 | 120億6224万 | +68.01% | 41.37 | 1.08 |
06/10 | 540 | 541 | 540 | 540 | 0% | 285,000 | 120億3995万 | +74.19% | 41.3 | 1.08 |
06/07 | 540 | 542 | 540 | 540 | 0% | 523,000 | 120億3995万 | +81.21% | 41.3 | 1.08 |
06/06 | 541 | 541 | 540 | 540 | -0.37% | 333,000 | 120億3995万 | +88.15% | 41.3 | 1.08 |
06/05 | 541 | 542 | 540 | 542 | +12.22% | 1,832,000 | 120億8454万 | +97.09% | 41.45 | 1.09 |
06/04 | 483 | 483 | 483 | 483 | +19.85% | 40,000 | 107億6906万 | +84.35% | 36.94 | 0.97 |
06/03 | 403 | 403 | 403 | 403 | +24.77% | 24,000 | 89億8537万 | +59.92% | 30.82 | 0.81 |
05/31 | 323 | 323 | 323 | 323 | +32.92% | 27,000 | 72億167万 | +31.3% | 24.7 | 0.65 |
05/30 | 247 | 247 | 243 | 243 | -2.41% | 8,000 | 54億1797万 | +0.41% | 18.58 | 0.49 |
05/29 | 250 | 253 | 246 | 249 | -0.4% | 8,000 | 55億5175万 | +2.89% | 19.04 | 0.5 |
05/28 | 245 | 260 | 245 | 250 | +2.04% | 10,000 | 55億7405万 | +3.73% | 19.12 | 0.5 |
05/27 | 254 | 260 | 245 | 245 | -5.77% | 40,000 | 54億6256万 | +2.08% | 18.74 | 0.49 |
05/24 | 240 | 263 | 240 | 260 | +8.33% | 160,000 | 57億9701万 | +8.33% | 19.88 | 0.52 |
05/23 | 246 | 250 | 240 | 240 | -2.04% | 23,000 | 53億5108万 | +0.42% | 18.35 | 0.48 |
05/22 | 249 | 250 | 245 | 245 | -0.81% | 33,000 | 54億6256万 | +2.94% | 18.74 | 0.49 |
05/21 | 245 | 250 | 245 | 247 | +2.07% | 63,000 | 55億716万 | +4.22% | 18.89 | 0.49 |
05/20 | 240 | 250 | 240 | 242 | +0.83% | 45,000 | 53億9568万 | +2.11% | 18.51 | 0.48 |
05/17 | 234 | 240 | 231 | 240 | +3% | 19,000 | 53億5108万 | +1.69% | 18.35 | 0.48 |
05/16 | 231 | 233 | 229 | 233 | +0.87% | 28,000 | 51億9501万 | -1.27% | 17.82 | 0.47 |
05/15 | 236 | 242 | 231 | 231 | -4.55% | 48,000 | 51億5042万 | -2.12% | 17.67 | 0.46 |
05/14 | 243 | 243 | 240 | 242 | 0% | 26,000 | 53億9568万 | +2.54% | 18.51 | 0.48 |
05/13 | 245 | 246 | 240 | 242 | +1.26% | 46,000 | 53億9568万 | +2.98% | 18.51 | 0.48 |
05/10 | 248 | 249 | 239 | 239 | -2.45% | 44,000 | 53億2879万 | +1.7% | 18.28 | 0.48 |
05/09 | 245 | 247 | 245 | 245 | +1.24% | 21,000 | 54億6256万 | +4.7% | 18.74 | 0.49 |
05/08 | 243 | 246 | 242 | 242 | -0.82% | 33,000 | 53億9568万 | +3.42% | 18.51 | 0.48 |
05/07 | 245 | 248 | 244 | 244 | +0.41% | 34,000 | 54億4027万 | +4.72% | 18.66 | 0.49 |
05/02 | 250 | 250 | 243 | 243 | -3.19% | 21,000 | 54億1797万 | +4.29% | 18.58 | 0.49 |
05/01 | 243 | 253 | 242 | 251 | +4.15% | 33,000 | 55億9634万 | +8.19% | 19.19 | 0.5 |
04/30 | 237 | 241 | 236 | 241 | +2.12% | 16,000 | 53億7338万 | +3.88% | 18.43 | 0.48 |
04/26 | 242 | 242 | 236 | 236 | +0.43% | 21,000 | 52億6190万 | +1.72% | 18.05 | 0.47 |
04/25 | 241 | 248 | 233 | 235 | -0.84% | 74,000 | 52億3960万 | +1.29% | 17.97 | 0.47 |
04/24 | 236 | 239 | 235 | 237 | +0.85% | 56,000 | 52億8420万 | +2.16% | 18.12 | 0.47 |
04/23 | 234 | 238 | 233 | 235 | +0.43% | 38,000 | 52億3960万 | +1.73% | 17.97 | 0.47 |
04/22 | 233 | 234 | 233 | 234 | +1.74% | 5,000 | 52億1731万 | +1.3% | 17.89 | 0.47 |
04/19 | 231 | 232 | 230 | 230 | 0% | 12,000 | 51億2812万 | -0.43% | 17.59 | 0.46 |
04/18 | 234 | 234 | 229 | 230 | -1.29% | 6,000 | 51億2812万 | -0.43% | 17.59 | 0.46 |
04/17 | 229 | 233 | 229 | 233 | +1.75% | 7,000 | 51億9501万 | +0.87% | 17.82 | 0.47 |
04/16 | 229 | 229 | 229 | 229 | +0.88% | 1,000 | 51億583万 | -0.87% | 17.51 | 0.46 |
04/15 | 227 | 230 | 227 | 227 | -0.44% | 18,000 | 50億6123万 | -1.73% | 17.36 | 0.45 |
04/12 | 230 | 230 | 228 | 228 | -0.87% | 9,000 | 50億8353万 | -1.72% | 17.44 | 0.46 |
04/11 | 231 | 233 | 230 | 230 | +1.32% | 22,000 | 51億2812万 | -0.86% | 17.59 | 0.46 |
04/10 | 230 | 233 | 227 | 227 | -1.3% | 16,000 | 50億6123万 | -2.16% | 17.36 | 0.45 |
04/09 | 231 | 232 | 230 | 230 | -0.43% | 10,000 | 51億2812万 | -0.86% | 17.59 | 0.46 |
04/08 | 232 | 232 | 228 | 231 | 0% | 12,000 | 51億5042万 | -0.43% | 17.67 | 0.46 |
04/05 | 229 | 232 | 226 | 231 | +1.32% | 27,000 | 51億5042万 | 0% | 17.67 | 0.46 |
04/04 | 228 | 230 | 228 | 228 | -0.87% | 10,000 | 50億8353万 | -0.87% | 17.44 | 0.46 |
04/03 | 227 | 230 | 227 | 230 | +1.32% | 5,000 | 51億2812万 | 0% | 17.59 | 0.46 |
04/02 | 230 | 230 | 227 | 227 | -1.3% | 2,000 | 50億6123万 | -0.87% | 17.36 | 0.45 |
04/01 | 234 | 236 | 227 | 230 | 0% | 14,000 | 51億2812万 | +0.88% | 17.59 | 0.46 |
03/29 | 233 | 233 | 230 | 230 | -1.29% | 15,000 | 51億2812万 | +1.32% | 1 | 0.45 |
03/28 | 238 | 238 | 233 | 233 | -2.1% | 13,000 | 51億9501万 | +3.1% | 1.01 | 0.45 |
03/27 | 226 | 238 | 226 | 238 | 0% | 18,000 | 53億649万 | +6.25% | 1.03 | 0.46 |
03/26 | 240 | 243 | 238 | 238 | -0.83% | 19,000 | 53億649万 | +6.73% | 1.03 | 0.46 |
03/25 | 236 | 241 | 234 | 240 | +2.56% | 57,000 | 53億5108万 | +8.11% | 1.04 | 0.47 |
03/22 | 233 | 237 | 229 | 234 | +1.3% | 15,000 | 52億1731万 | +6.36% | 1.02 | 0.46 |
03/21 | 230 | 231 | 229 | 231 | 0% | 16,000 | 51億5042万 | +5.48% | 1 | 0.45 |
03/19 | 231 | 232 | 227 | 231 | +0.43% | 18,000 | 51億5042万 | +5.96% | 1 | 0.45 |
03/18 | 231 | 231 | 229 | 230 | 0% | 11,000 | 51億2812万 | +5.99% | 1 | 0.45 |
03/15 | 229 | 232 | 229 | 230 | 0% | 14,000 | 51億2812万 | +6.48% | 1 | 0.45 |
03/14 | 230 | 230 | 230 | 230 | 0% | 6,000 | 51億2812万 | +6.98% | 1 | 0.45 |
03/13 | 230 | 230 | 228 | 230 | -1.71% | 10,000 | 51億2812万 | +7.48% | 1 | 0.45 |
03/12 | 233 | 234 | 230 | 234 | 0% | 28,000 | 52億1731万 | +9.86% | 1.02 | 0.46 |
03/11 | 233 | 236 | 232 | 234 | -0.85% | 17,000 | 52億1731万 | +10.38% | 1.02 | 0.46 |
03/08 | 239 | 240 | 230 | 236 | -1.67% | 54,000 | 52億6190万 | +11.85% | 1.02 | 0.46 |
03/07 | 239 | 240 | 230 | 240 | +1.69% | 34,000 | 53億5108万 | +14.29% | 1.04 | 0.47 |
03/06 | 230 | 237 | 227 | 236 | +3.96% | 56,000 | 52億6190万 | +13.46% | 1.02 | 0.46 |
03/05 | 221 | 228 | 220 | 227 | +3.65% | 45,000 | 50億6123万 | +9.66% | 0.98 | 0.44 |
03/04 | 212 | 220 | 212 | 219 | +4.29% | 51,000 | 48億8286万 | +6.31% | 0.95 | 0.43 |
03/01 | 214 | 216 | 210 | 210 | -1.87% | 11,000 | 46億8220万 | +2.44% | 0.91 | 0.41 |
02/28 | 207 | 215 | 207 | 214 | +3.38% | 62,000 | 47億7138万 | +4.9% | 0.93 | 0.42 |
02/27 | 206 | 207 | 206 | 207 | +1.47% | 7,000 | 46億1531万 | +1.47% | 0.9 | 0.4 |
02/26 | 205 | 205 | 204 | 204 | -0.97% | 4,000 | 45億4842万 | +0.49% | 0.89 | 0.4 |
02/25 | 206 | 210 | 205 | 206 | 0% | 22,000 | 45億9301万 | +1.48% | 0.89 | 0.4 |
02/22 | 204 | 207 | 204 | 206 | +0.98% | 8,000 | 45億9301万 | +1.48% | 0.89 | 0.4 |
02/21 | 201 | 204 | 200 | 204 | +0.49% | 24,000 | 45億4842万 | +0.99% | 0.89 | 0.4 |
02/20 | 208 | 209 | 198 | 203 | -2.4% | 60,000 | 45億2612万 | +0.5% | 0.88 | 0.4 |
02/19 | 203 | 208 | 203 | 208 | +2.97% | 12,000 | 46億3761万 | +2.97% | 0.9 | 0.41 |
02/18 | 200 | 202 | 200 | 202 | +1% | 6,000 | 45億383万 | +0.5% | 0.88 | 0.39 |
02/15 | 196 | 203 | 194 | 200 | +2.04% | 53,000 | 44億5924万 | -0.5% | 0.87 | 0.39 |
02/14 | 202 | 202 | 185 | 196 | -3.45% | 32,000 | 43億7005万 | -2.49% | 0.85 | 0.38 |
02/13 | 206 | 211 | 203 | 203 | -1.46% | 44,000 | 45億2612万 | +1% | 0.88 | 0.4 |