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 | 2,328 | 2,336 | 2,307 | 2,320 | -2.11% | 814,700 | 5269億2158万 | -1.4% | 17.45 | 1.44 |
03/28 | 2,400 | 2,401 | 2,314 | 2,370 | -1.58% | 1,390,300 | 5382億7765万 | +0.94% | 17.82 | 1.47 |
03/27 | 2,350 | 2,414 | 2,350 | 2,408 | +0.54% | 514,100 | 5469億826万 | +2.91% | 18.11 | 1.49 |
03/26 | 2,401 | 2,424 | 2,395 | 2,395 | 0% | 839,000 | 5439億5568万 | +2.83% | 18.01 | 1.48 |
03/25 | 2,402 | 2,428 | 2,395 | 2,395 | +0.21% | 641,000 | 5439億5568万 | +3.28% | 18.01 | 1.48 |
03/22 | 2,448 | 2,448 | 2,383 | 2,390 | -2.49% | 724,500 | 5428億2007万 | +3.55% | 17.97 | 1.48 |
03/21 | 2,425 | 2,451 | 2,418 | 2,451 | +0.45% | 866,400 | 5566億7448万 | +6.66% | 18.43 | 1.52 |
03/19 | 2,422 | 2,449 | 2,411 | 2,440 | +1.29% | 717,500 | 5541億7614万 | +6.74% | 18.35 | 1.51 |
03/18 | 2,429 | 2,432 | 2,401 | 2,409 | +0.5% | 941,600 | 5471億3538万 | +5.89% | 18.12 | 1.49 |
03/15 | 2,408 | 2,443 | 2,397 | 2,397 | -0.33% | 1,151,300 | 5444億992万 | +5.87% | 18.03 | 1.48 |
03/14 | 2,408 | 2,420 | 2,393 | 2,405 | +0.04% | 624,700 | 5462億2689万 | +6.6% | 18.09 | 1.49 |
03/13 | 2,440 | 2,456 | 2,401 | 2,404 | -2.99% | 919,000 | 5459億9977万 | +6.99% | 18.08 | 1.49 |
03/12 | 2,471 | 2,478 | 2,421 | 2,478 | +0.61% | 1,069,500 | 5628億675万 | +10.87% | 18.63 | 1.53 |
03/11 | 2,430 | 2,463 | 2,398 | 2,463 | +3.18% | 842,800 | 5593億9993万 | +10.85% | 18.52 | 1.52 |
03/08 | 2,368 | 2,401 | 2,353 | 2,387 | +1.44% | 937,400 | 5421億3871万 | +8.01% | 17.95 | 1.48 |
03/07 | 2,345 | 2,373 | 2,338 | 2,353 | +1.55% | 663,500 | 5344億1658万 | +6.86% | 17.69 | 1.46 |
03/06 | 2,288 | 2,333 | 2,287 | 2,317 | +1.67% | 466,000 | 5262億4021万 | +5.65% | 17.42 | 1.43 |
03/05 | 2,265 | 2,284 | 2,260 | 2,279 | +1.6% | 358,000 | 5176億960万 | +4.21% | 17.14 | 1.41 |
03/04 | 2,262 | 2,289 | 2,243 | 2,243 | -0.71% | 366,600 | 5094億3323万 | +2.8% | 16.87 | 1.39 |
03/01 | 2,230 | 2,264 | 2,215 | 2,259 | +0.62% | 505,400 | 5130億6717万 | +3.62% | 16.99 | 1.4 |
02/28 | 2,232 | 2,261 | 2,214 | 2,245 | +1.08% | 784,600 | 5098億8748万 | +3.27% | 16.88 | 1.39 |
02/27 | 2,245 | 2,251 | 2,212 | 2,221 | -0.94% | 311,000 | 5310億8856万 | +2.4% | 17.58 | 1.45 |
02/26 | 2,264 | 2,264 | 2,222 | 2,242 | -1.23% | 615,500 | 5361億1011万 | +3.51% | 17.75 | 1.46 |
02/25 | 2,300 | 2,373 | 2,261 | 2,270 | -0.18% | 1,142,700 | 5428億551万 | +4.95% | 17.97 | 1.48 |
02/22 | 2,210 | 2,276 | 2,168 | 2,274 | +3.55% | 987,800 | 5437億6199万 | +5.28% | 18 | 1.48 |
02/21 | 2,194 | 2,208 | 2,176 | 2,196 | +0.83% | 814,400 | 5251億1053万 | +1.9% | 17.39 | 1.43 |
02/20 | 2,157 | 2,195 | 2,157 | 2,178 | +1.49% | 663,800 | 5208億634万 | +1.11% | 17.24 | 1.42 |
02/19 | 2,128 | 2,150 | 2,113 | 2,146 | +0.89% | 521,900 | 5131億5446万 | -0.51% | 16.99 | 1.4 |
02/18 | 2,121 | 2,135 | 2,095 | 2,127 | +0.33% | 738,600 | 5086億1115万 | -1.53% | 16.84 | 1.39 |
02/15 | 2,134 | 2,134 | 2,075 | 2,120 | -0.66% | 753,400 | 5069億3730万 | -1.9% | 16.78 | 1.38 |
02/14 | 2,166 | 2,174 | 2,131 | 2,134 | -1.75% | 1,134,200 | 5102億8500万 | -1.25% | 16.9 | 1.39 |
02/13 | 2,145 | 2,182 | 2,142 | 2,172 | +0.7% | 706,100 | 5193億7161万 | +0.46% | 17.2 | 1.42 |
02/12 | 2,172 | 2,185 | 2,150 | 2,157 | +0.56% | 705,400 | 5157億8479万 | -0.28% | 17.08 | 1.41 |
02/08 | 2,166 | 2,180 | 2,134 | 2,145 | -1.88% | 1,004,300 | 5129億1534万 | -0.92% | 16.98 | 1.4 |
02/07 | 2,166 | 2,195 | 2,162 | 2,186 | +0.64% | 686,400 | 5227億1931万 | +1.16% | 17.31 | 1.42 |
02/06 | 2,151 | 2,195 | 2,151 | 2,172 | +2.55% | 671,800 | 5193億7161万 | +0.79% | 17.2 | 1.42 |
02/05 | 2,116 | 2,141 | 2,112 | 2,118 | -1.26% | 550,900 | 5064億5906万 | -1.49% | 16.77 | 1.38 |
02/04 | 2,175 | 2,176 | 2,138 | 2,145 | -1.15% | 710,800 | 5129億1534万 | +0.05% | 16.98 | 1.4 |
02/01 | 2,192 | 2,200 | 2,165 | 2,170 | -0.18% | 548,100 | 5188億9337万 | +1.54% | 17.18 | 1.41 |
01/31 | 2,222 | 2,260 | 2,165 | 2,174 | +1.68% | 1,367,500 | 5198億4986万 | +2.02% | 17.21 | 1.42 |
01/30 | 2,050 | 2,146 | 2,045 | 2,138 | -0.93% | 1,106,300 | 5112億4149万 | +0.71% | 16.93 | 1.39 |
01/29 | 2,140 | 2,168 | 2,140 | 2,158 | 0% | 525,900 | 5160億2392万 | +2.08% | 17.09 | 1.41 |
01/28 | 2,198 | 2,198 | 2,149 | 2,158 | -1.51% | 838,400 | 5160億2392万 | +2.57% | 17.09 | 1.41 |
01/25 | 2,185 | 2,204 | 2,168 | 2,191 | +3.59% | 1,083,700 | 5239億1492万 | +4.63% | 17.35 | 1.43 |
01/24 | 2,100 | 2,132 | 2,077 | 2,115 | -0.56% | 889,100 | 5057億4170万 | +1.54% | 16.74 | 1.38 |
01/23 | 2,112 | 2,138 | 2,112 | 2,127 | -0.84% | 622,300 | 5086億1115万 | +2.56% | 16.84 | 1.39 |
01/22 | 2,153 | 2,156 | 2,116 | 2,145 | -0.37% | 709,300 | 5129億1534万 | +3.92% | 16.98 | 1.4 |
01/21 | 2,191 | 2,194 | 2,152 | 2,153 | -2.14% | 699,900 | 5148億2831万 | +4.87% | 17.05 | 1.4 |
01/18 | 2,171 | 2,200 | 2,163 | 2,200 | +2.76% | 710,800 | 5260億6701万 | +7.68% | 17.42 | 1.43 |
01/17 | 2,180 | 2,180 | 2,101 | 2,141 | -1.88% | 1,331,000 | 5119億5885万 | +5.57% | 16.95 | 1.4 |
01/16 | 2,235 | 2,239 | 2,171 | 2,182 | -3.02% | 743,500 | 5217億6283万 | +8.23% | 17.28 | 1.42 |
01/15 | 2,240 | 2,250 | 2,224 | 2,250 | +1.17% | 514,900 | 5380億2308万 | +12.44% | 17.81 | 1.47 |
01/11 | 2,187 | 2,233 | 2,182 | 2,224 | +3.2% | 828,300 | 5318億593万 | +12.04% | 17.61 | 1.45 |
01/10 | 2,138 | 2,174 | 2,136 | 2,155 | +1.32% | 637,500 | 5153億655万 | +9.45% | 17.06 | 1.4 |
01/09 | 2,115 | 2,140 | 2,105 | 2,127 | -1.12% | 1,333,900 | 5086億1115万 | +8.8% | 16.84 | 1.39 |
01/08 | 2,182 | 2,183 | 2,147 | 2,151 | -1.65% | 822,400 | 5143億5007万 | +10.76% | 17.03 | 1.4 |
01/07 | 2,210 | 2,214 | 2,169 | 2,187 | -0.73% | 663,700 | 5229億5844万 | +13.43% | 17.31 | 1.43 |
01/04 | 2,200 | 2,240 | 2,188 | 2,203 | +7.15% | 1,461,100 | 5267億8438万 | +15.16% | 17.44 | 1.44 |
2012 |
12/28 | 2,050 | 2,062 | 2,033 | 2,056 | +0.44% | 369,900 | - | +8.38% | - | - |
12/27 | 2,029 | 2,050 | 2,018 | 2,047 | +0.94% | 597,100 | - | +8.48% | - | - |
12/26 | 1,991 | 2,028 | 1,984 | 2,028 | +2.94% | 478,100 | - | +8.1% | - | - |
12/25 | 2,037 | 2,043 | 1,968 | 1,970 | -0.86% | 420,900 | - | +5.57% | - | - |
12/21 | 2,025 | 2,047 | 1,981 | 1,987 | -1.05% | 908,800 | - | +6.89% | - | - |
12/20 | 1,985 | 2,021 | 1,975 | 2,008 | +1.26% | 823,800 | - | +8.6% | - | - |
12/19 | 1,920 | 1,990 | 1,913 | 1,983 | +4.59% | 979,300 | - | +8.07% | - | - |
12/18 | 1,919 | 1,940 | 1,895 | 1,896 | -1.1% | 579,500 | - | +4.06% | - | - |
12/17 | 1,935 | 1,947 | 1,915 | 1,917 | -0.1% | 686,800 | - | +5.74% | - | - |
12/14 | 1,904 | 1,919 | 1,872 | 1,919 | +0.84% | 482,200 | - | +6.49% | - | - |
12/13 | 1,894 | 1,923 | 1,894 | 1,903 | +1.28% | 490,900 | - | +6.25% | - | - |
12/12 | 1,900 | 1,900 | 1,872 | 1,879 | 0% | 311,000 | - | +5.38% | - | - |
12/11 | 1,879 | 1,891 | 1,865 | 1,879 | 0% | 360,100 | - | +5.92% | - | - |
12/10 | 1,910 | 1,912 | 1,862 | 1,879 | -0.69% | 476,400 | - | +6.46% | - | - |
12/07 | 1,846 | 1,903 | 1,838 | 1,892 | +2.55% | 1,036,400 | - | +7.74% | - | - |
12/06 | 1,828 | 1,849 | 1,816 | 1,845 | +0.93% | 711,300 | - | +5.73% | - | - |
12/05 | 1,810 | 1,832 | 1,795 | 1,828 | +0.49% | 867,600 | - | +5.36% | - | - |
12/04 | 1,828 | 1,828 | 1,815 | 1,819 | -0.71% | 401,900 | - | +5.63% | - | - |
12/03 | 1,830 | 1,834 | 1,813 | 1,832 | +0.27% | 534,500 | - | +7.07% | - | - |
11/30 | 1,813 | 1,840 | 1,804 | 1,827 | +0.77% | 642,300 | - | +7.53% | - | - |
11/29 | 1,796 | 1,815 | 1,791 | 1,813 | +1.23% | 514,600 | - | +7.34% | - | - |
11/28 | 1,800 | 1,817 | 1,791 | 1,791 | -1.16% | 383,200 | - | +6.67% | - | - |
11/27 | 1,817 | 1,825 | 1,800 | 1,812 | -0.44% | 513,300 | - | +8.44% | - | - |
11/26 | 1,827 | 1,854 | 1,816 | 1,820 | +0.89% | 785,000 | - | +9.44% | - | - |
11/22 | 1,805 | 1,807 | 1,795 | 1,804 | +0.17% | 839,200 | - | +9.07% | - | - |
11/21 | 1,798 | 1,806 | 1,790 | 1,801 | +1.41% | 1,112,000 | - | +9.42% | - | - |
11/20 | 1,800 | 1,804 | 1,770 | 1,776 | -0.22% | 871,600 | - | +8.49% | - | - |
11/19 | 1,805 | 1,818 | 1,771 | 1,780 | -0.67% | 894,900 | - | +9.27% | - | - |
11/16 | 1,730 | 1,803 | 1,728 | 1,792 | +4.31% | 1,546,200 | - | +10.62% | - | - |
11/15 | 1,681 | 1,723 | 1,674 | 1,718 | +2.75% | 654,000 | - | +6.77% | - | - |
11/14 | 1,672 | 1,681 | 1,659 | 1,672 | +0.97% | 647,700 | - | +4.43% | - | - |
11/13 | 1,656 | 1,668 | 1,643 | 1,656 | -0.18% | 361,000 | - | +3.76% | - | - |
11/12 | 1,641 | 1,678 | 1,637 | 1,659 | +0.3% | 633,100 | - | +4.27% | - | - |
11/09 | 1,630 | 1,661 | 1,625 | 1,654 | +0.12% | 580,300 | - | +4.35% | - | - |
11/08 | 1,667 | 1,672 | 1,641 | 1,652 | -2.19% | 680,200 | - | +4.62% | - | - |
11/07 | 1,660 | 1,695 | 1,649 | 1,689 | +2.43% | 1,180,000 | - | +7.44% | - | - |
11/06 | 1,667 | 1,672 | 1,634 | 1,649 | -1.32% | 787,400 | - | +5.37% | - | - |
11/05 | 1,654 | 1,693 | 1,653 | 1,671 | +0.91% | 886,800 | - | +7.12% | - | - |
11/02 | 1,606 | 1,658 | 1,598 | 1,656 | +3.18% | 1,149,200 | - | +6.63% | - | - |
11/01 | 1,570 | 1,607 | 1,566 | 1,605 | +0.94% | 754,000 | - | +3.68% | - | - |
10/31 | 1,550 | 1,601 | 1,548 | 1,590 | +5.09% | 1,023,200 | - | +3.05% | - | - |
10/30 | 1,532 | 1,552 | 1,510 | 1,513 | -1.3% | 451,000 | - | -1.88% | - | - |