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 | 250 | 251 | 246 | 247 | -2.37% | 1,225,500 | 343億3304万 | -1.59% | 27.62 | 0.43 |
03/28 | 249 | 254 | 245 | 253 | +1.2% | 2,474,100 | 351億6705万 | +0.8% | 28.29 | 0.44 |
03/27 | 249 | 252 | 247 | 250 | 0% | 1,487,600 | 347億5005万 | -0.4% | 27.96 | 0.43 |
03/26 | 256 | 257 | 248 | 250 | -3.1% | 2,689,200 | 347億5005万 | -0.79% | 27.96 | 0.43 |
03/25 | 254 | 260 | 253 | 258 | +2.79% | 2,822,100 | 358億6205万 | +2.38% | 28.85 | 0.45 |
03/22 | 257 | 257 | 251 | 251 | -2.33% | 2,474,800 | 348億8905万 | -0.4% | 28.07 | 0.43 |
03/21 | 262 | 262 | 255 | 257 | 0% | 2,337,800 | 357億2305万 | +1.98% | 28.74 | 0.44 |
03/19 | 257 | 260 | 255 | 257 | +1.18% | 1,723,200 | 357億2305万 | +1.98% | 28.74 | 0.44 |
03/18 | 259 | 262 | 253 | 254 | -4.15% | 4,452,300 | 353億605万 | +0.79% | 28.4 | 0.44 |
03/15 | 254 | 266 | 252 | 265 | +6.43% | 7,509,200 | 368億3505万 | +4.74% | 29.63 | 0.46 |
03/14 | 250 | 251 | 249 | 249 | +0.81% | 1,394,700 | 346億1105万 | -1.58% | 27.84 | 0.43 |
03/13 | 250 | 252 | 246 | 247 | -0.8% | 2,270,300 | 343億3304万 | -2.76% | 27.62 | 0.43 |
03/12 | 251 | 256 | 249 | 249 | -1.19% | 3,225,600 | 346億1105万 | -2.35% | 27.84 | 0.43 |
03/11 | 257 | 257 | 251 | 252 | -0.4% | 3,059,900 | 350億2805万 | -1.56% | 28.18 | 0.44 |
03/08 | 252 | 256 | 251 | 253 | +0.4% | 2,081,000 | 351億6705万 | -1.56% | 28.29 | 0.44 |
03/07 | 255 | 256 | 251 | 252 | -0.79% | 1,488,700 | 350億2805万 | -3.08% | 28.18 | 0.44 |
03/06 | 251 | 259 | 251 | 254 | +2.01% | 3,107,000 | 353億605万 | -3.05% | 28.4 | 0.44 |
03/05 | 250 | 252 | 249 | 249 | +0.4% | 1,490,800 | 346億1105万 | -6.04% | 27.84 | 0.43 |
03/04 | 250 | 252 | 248 | 248 | 0% | 1,514,900 | 344億7204万 | -7.46% | 27.73 | 0.43 |
03/01 | 250 | 250 | 243 | 248 | -0.4% | 1,596,900 | 344億7204万 | -8.49% | 27.73 | 0.43 |
02/28 | 243 | 250 | 241 | 249 | +3.75% | 2,003,600 | 346億1105万 | -9.12% | 27.84 | 0.43 |
02/27 | 246 | 247 | 238 | 240 | -2.04% | 2,821,700 | 333億6004万 | -13.04% | 26.84 | 0.42 |
02/26 | 249 | 251 | 245 | 245 | -2.39% | 3,008,000 | 340億5504万 | -12.19% | 27.4 | 0.42 |
02/25 | 254 | 254 | 250 | 251 | -0.4% | 2,317,200 | 348億8905万 | -11.31% | 28.07 | 0.43 |
02/22 | 250 | 253 | 247 | 252 | +0.8% | 2,557,300 | 350億2805万 | -11.89% | 28.18 | 0.44 |
02/21 | 254 | 255 | 250 | 250 | -2.34% | 2,104,700 | 347億5005万 | -13.19% | 27.96 | 0.43 |
02/20 | 255 | 259 | 254 | 256 | +0.79% | 2,055,100 | 355億8405万 | -11.72% | 28.63 | 0.44 |
02/19 | 255 | 257 | 253 | 254 | -1.17% | 1,552,900 | 353億605万 | -13.31% | 28.4 | 0.44 |
02/18 | 260 | 261 | 254 | 257 | +1.18% | 1,944,800 | 357億2305万 | -13.18% | 28.74 | 0.44 |
02/15 | 257 | 258 | 249 | 254 | -2.68% | 2,212,600 | 353億605万 | -14.77% | 28.4 | 0.44 |
02/14 | 257 | 261 | 252 | 261 | +1.95% | 2,072,900 | 362億7905万 | -13.29% | 29.19 | 0.45 |
02/13 | 260 | 262 | 255 | 256 | -2.29% | 2,655,300 | 355億8405万 | -15.51% | 28.63 | 0.44 |
02/12 | 272 | 272 | 261 | 262 | -1.87% | 2,255,300 | 364億1805万 | -14.38% | 29.3 | 0.45 |
02/08 | 274 | 274 | 266 | 267 | -2.91% | 2,907,400 | 371億1305万 | -13.59% | 29.86 | 0.46 |
02/07 | 275 | 275 | 271 | 275 | 0% | 2,769,400 | 382億2505万 | -11.58% | 30.75 | 0.48 |
02/06 | 275 | 277 | 271 | 275 | +1.85% | 4,021,800 | 382億2505万 | -11.86% | 30.75 | 0.48 |
02/05 | 269 | 274 | 268 | 270 | +1.89% | 4,789,300 | 375億3005万 | -14.01% | 30.19 | 0.47 |
02/04 | 275 | 276 | 265 | 265 | -6.36% | 10,113,700 | 368億3505万 | -16.14% | 29.63 | 0.46 |
02/01 | 317 | 319 | 277 | 283 | -10.44% | 12,731,600 | 393億3705万 | -11.01% | 31.65 | 0.49 |
01/31 | 320 | 321 | 311 | 316 | -1.25% | 2,755,100 | 439億2406万 | -1.25% | 35.34 | 0.55 |
01/30 | 323 | 323 | 318 | 320 | -0.31% | 1,338,500 | 444億8006万 | 0% | 35.78 | 0.55 |
01/29 | 321 | 325 | 320 | 321 | -0.31% | 1,585,500 | 446億1906万 | +0.31% | 35.9 | 0.56 |
01/28 | 325 | 325 | 320 | 322 | -0.92% | 1,691,400 | 447億5806万 | +0.94% | 36.01 | 0.56 |
01/25 | 323 | 325 | 316 | 325 | +3.17% | 2,233,600 | 451億7506万 | +2.2% | 36.34 | 0.56 |
01/24 | 305 | 317 | 305 | 315 | +2.61% | 2,532,900 | 437億8506万 | -0.63% | 35.23 | 0.55 |
01/23 | 323 | 324 | 307 | 307 | -6.4% | 4,136,600 | 426億7306万 | -2.85% | 34.33 | 0.53 |
01/22 | 329 | 335 | 325 | 328 | +0.31% | 2,924,900 | 455億9206万 | +3.8% | 36.68 | 0.57 |
01/21 | 327 | 332 | 325 | 327 | +0.62% | 2,706,500 | 454億5306万 | +3.81% | 36.57 | 0.57 |
01/18 | 318 | 327 | 316 | 325 | +4.84% | 2,949,200 | 451億7506万 | +3.5% | 36.34 | 0.56 |
01/17 | 310 | 317 | 305 | 310 | -0.32% | 2,238,000 | 430億9006万 | -0.64% | 34.67 | 0.54 |
01/16 | 317 | 318 | 310 | 311 | -2.2% | 2,081,000 | 432億2906万 | 0% | 34.78 | 0.54 |
01/15 | 325 | 325 | 317 | 318 | -1.24% | 2,976,300 | 442億206万 | +2.58% | 35.56 | 0.55 |
01/11 | 325 | 325 | 320 | 322 | +0.63% | 1,901,900 | 447億5806万 | +4.21% | 36.01 | 0.56 |
01/10 | 321 | 323 | 320 | 320 | -0.31% | 1,089,900 | 444億8006万 | +3.9% | 35.78 | 0.55 |
01/09 | 317 | 325 | 317 | 321 | +0.63% | 1,586,400 | 446億1906万 | +4.56% | 35.9 | 0.56 |
01/08 | 324 | 328 | 319 | 319 | -2.15% | 1,666,600 | 443億4106万 | +4.59% | 35.67 | 0.55 |
01/07 | 331 | 331 | 322 | 326 | 0% | 2,251,700 | 453億1406万 | +7.59% | 36.46 | 0.56 |
01/04 | 329 | 329 | 324 | 326 | +2.19% | 2,313,700 | 453億1406万 | +8.31% | 36.46 | 0.56 |
2012 |
12/28 | 320 | 322 | 317 | 319 | +0.31% | 1,457,800 | - | +6.33% | - | - |
12/27 | 328 | 328 | 317 | 318 | -2.45% | 3,029,900 | - | +6.71% | - | - |
12/26 | 318 | 329 | 317 | 326 | +3.16% | 3,259,000 | - | +9.76% | - | - |
12/25 | 319 | 320 | 314 | 316 | -0.63% | 1,262,900 | - | +7.12% | - | - |
12/21 | 320 | 323 | 311 | 318 | +0.32% | 2,899,000 | - | +8.53% | - | - |
12/20 | 313 | 320 | 313 | 317 | -0.63% | 2,375,800 | - | +8.93% | - | - |
12/19 | 320 | 321 | 314 | 319 | +0.63% | 2,699,700 | - | +10.76% | - | - |
12/18 | 306 | 318 | 305 | 317 | +3.59% | 4,001,500 | - | +11.23% | - | - |
12/17 | 304 | 307 | 299 | 306 | +3.38% | 2,338,500 | - | +8.13% | - | - |
12/14 | 296 | 302 | 295 | 296 | -1.99% | 2,055,600 | - | +5.34% | - | - |
12/13 | 301 | 306 | 299 | 302 | +2.03% | 2,363,500 | - | +8.24% | - | - |
12/12 | 299 | 301 | 294 | 296 | 0% | 1,918,800 | - | +6.86% | - | - |
12/11 | 298 | 300 | 295 | 296 | -0.34% | 1,224,100 | - | +7.25% | - | - |
12/10 | 302 | 304 | 296 | 297 | -1% | 1,809,700 | - | +8% | - | - |
12/07 | 294 | 302 | 292 | 300 | +2.39% | 3,459,500 | - | +9.49% | - | - |
12/06 | 289 | 293 | 287 | 293 | +2.09% | 1,939,000 | - | +7.33% | - | - |
12/05 | 286 | 287 | 283 | 287 | +0.35% | 804,400 | - | +5.13% | - | - |
12/04 | 287 | 290 | 285 | 286 | -1.04% | 794,700 | - | +5.15% | - | - |
12/03 | 295 | 295 | 286 | 289 | -0.34% | 1,713,900 | - | +6.25% | - | - |
11/30 | 287 | 293 | 283 | 290 | +1.05% | 2,096,600 | - | +7.01% | - | - |
11/29 | 282 | 289 | 281 | 287 | +3.24% | 2,780,500 | - | +5.9% | - | - |
11/28 | 279 | 282 | 276 | 278 | 0% | 1,092,700 | - | +2.58% | - | - |
11/27 | 280 | 284 | 276 | 278 | -0.36% | 1,324,300 | - | +2.58% | - | - |
11/26 | 286 | 293 | 279 | 279 | -1.76% | 2,197,000 | - | +2.95% | - | - |
11/22 | 283 | 285 | 281 | 284 | +1.07% | 1,143,700 | - | +4.8% | - | - |
11/21 | 284 | 285 | 276 | 281 | -0.71% | 1,557,700 | - | +3.69% | - | - |
11/20 | 278 | 284 | 276 | 283 | +2.54% | 2,712,300 | - | +4.81% | - | - |
11/19 | 270 | 278 | 268 | 276 | +3.76% | 2,110,900 | - | +2.6% | - | - |
11/16 | 267 | 268 | 263 | 266 | +0.76% | 2,181,800 | - | -1.12% | - | - |
11/15 | 260 | 270 | 255 | 264 | +4.76% | 3,063,600 | - | -1.86% | - | - |
11/14 | 245 | 253 | 245 | 252 | +1.61% | 813,600 | - | -5.97% | - | - |
11/13 | 251 | 252 | 245 | 248 | -1.59% | 1,042,700 | - | -7.81% | - | - |
11/12 | 253 | 254 | 252 | 252 | -1.56% | 380,200 | - | -6.32% | - | - |
11/09 | 255 | 256 | 253 | 256 | -0.39% | 644,000 | - | -5.19% | - | - |
11/08 | 258 | 261 | 256 | 257 | -1.53% | 812,200 | - | -5.17% | - | - |
11/07 | 260 | 262 | 258 | 261 | +1.16% | 924,900 | - | -4.04% | - | - |
11/06 | 263 | 266 | 257 | 258 | -2.64% | 1,689,000 | - | -5.15% | - | - |
11/05 | 270 | 272 | 264 | 265 | -2.57% | 1,487,000 | - | -2.93% | - | - |
11/02 | 280 | 283 | 268 | 272 | -3.89% | 2,877,000 | - | -0.73% | - | - |
11/01 | 283 | 297 | 273 | 283 | 0% | 4,500,500 | - | +2.91% | - | - |
10/31 | 273 | 284 | 273 | 283 | +3.66% | 1,025,600 | - | +2.91% | - | - |
10/30 | 273 | 278 | 271 | 273 | 0% | 841,600 | - | -1.09% | - | - |