PER
2013/07/30~2013/12/30
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 |
12/30 | 593 | 601 | 593 | 598 | -0.17% | 4,200 | 29億9538万 | -1.81% | 10.66 | - |
12/27 | 603 | 603 | 590 | 599 | +2.22% | 4,200 | 30億39万 | -1.8% | 10.68 | - |
12/26 | 600 | 609 | 583 | 586 | -2.33% | 8,700 | 29億3527万 | -3.93% | 10.45 | - |
12/25 | 585 | 600 | 583 | 600 | +0.84% | 5,400 | 30億540万 | -1.8% | 10.7 | - |
12/24 | 590 | 600 | 585 | 595 | +1.19% | 16,700 | 29億8035万 | -2.78% | 10.61 | - |
12/20 | 605 | 611 | 588 | 588 | -2.49% | 13,900 | 29億4529万 | -3.92% | 10.48 | - |
12/19 | 610 | 611 | 597 | 603 | -1.15% | 6,700 | 30億2042万 | -1.47% | 10.75 | - |
12/18 | 605 | 612 | 605 | 610 | +1.33% | 1,400 | 30億5549万 | -0.16% | 10.88 | - |
12/17 | 603 | 615 | 600 | 602 | -0.17% | 6,100 | 30億1541万 | -1.31% | 10.73 | - |
12/16 | 609 | 609 | 603 | 603 | -0.99% | 2,500 | 30億2042万 | -0.99% | 10.75 | - |
12/13 | 611 | 611 | 605 | 609 | -0.81% | 2,200 | 30億5048万 | +0.16% | 10.86 | - |
12/12 | 612 | 614 | 611 | 614 | 0% | 1,400 | 30億7552万 | +1.32% | 10.95 | - |
12/11 | 614 | 618 | 614 | 614 | 0% | 2,000 | 30億7552万 | +1.66% | 10.95 | - |
12/10 | 609 | 615 | 606 | 614 | +0.49% | 4,500 | 30億7552万 | +2.16% | 10.95 | - |
12/09 | 610 | 625 | 610 | 611 | -1.45% | 3,800 | 30億6049万 | +2% | 10.89 | - |
12/06 | 614 | 620 | 602 | 620 | +0.98% | 4,000 | 31億558万 | +3.68% | 11.05 | - |
12/05 | 622 | 622 | 614 | 614 | -2.38% | 500 | 30億7552万 | +3.02% | 10.95 | - |
12/04 | 604 | 639 | 593 | 629 | +0.48% | 17,700 | 31億5066万 | +5.89% | 11.22 | - |
12/03 | 620 | 626 | 601 | 626 | 0% | 8,100 | 31億3563万 | +5.74% | 11.16 | - |
12/02 | 625 | 628 | 617 | 626 | +0.16% | 4,700 | 31億3563万 | +6.1% | 11.16 | - |
11/29 | 615 | 625 | 601 | 625 | +2.12% | 6,400 | 31億3062万 | +6.29% | 11.14 | - |
11/28 | 612 | 615 | 606 | 612 | +2.34% | 2,700 | 30億6550万 | +4.62% | 10.91 | - |
11/27 | 614 | 618 | 598 | 598 | -2.61% | 3,000 | 29億9538万 | +2.57% | 10.66 | - |
11/26 | 607 | 620 | 607 | 614 | +1.15% | 1,500 | 30億7552万 | +5.68% | 10.95 | - |
11/25 | 601 | 617 | 601 | 607 | -2.25% | 1,100 | 30億4046万 | +4.84% | 10.82 | - |
11/22 | 609 | 628 | 584 | 621 | +0.32% | 11,100 | 31億1058万 | +7.63% | 11.07 | - |
11/21 | 608 | 620 | 590 | 619 | +1.81% | 14,800 | 31億57万 | +7.84% | 11.04 | - |
11/20 | 609 | 609 | 600 | 608 | -0.33% | 3,500 | 30億4547万 | +6.48% | 10.84 | - |
11/19 | 615 | 615 | 600 | 610 | +0.83% | 6,300 | 30億5549万 | +7.21% | 10.88 | - |
11/18 | 589 | 605 | 583 | 605 | +3.77% | 15,700 | 30億3044万 | +6.7% | 10.79 | - |
11/15 | 584 | 595 | 583 | 583 | -0.51% | 4,900 | 29億2024万 | +3.19% | 10.39 | - |
11/14 | 580 | 589 | 571 | 586 | +0.69% | 7,300 | 29億3527万 | +4.09% | 10.45 | - |
11/13 | 582 | 582 | 572 | 582 | -0.17% | 1,900 | 29億1523万 | +3.56% | 10.38 | - |
11/12 | 560 | 583 | 560 | 583 | +4.48% | 1,100 | 29億2024万 | +3.92% | 10.39 | - |
11/11 | 558 | 580 | 558 | 558 | -0.36% | 3,800 | 27億9502万 | -0.36% | 9.95 | - |
11/08 | 562 | 562 | 560 | 560 | -0.88% | 900 | 28億504万 | 0% | 9.98 | - |
11/07 | 567 | 567 | 565 | 565 | +1.07% | 200 | 28億3008万 | +0.89% | 10.07 | - |
11/06 | 558 | 560 | 558 | 559 | -0.18% | 2,200 | 28億3万 | -0.18% | 9.97 | - |
11/05 | 565 | 565 | 559 | 560 | -1.75% | 4,700 | 28億504万 | 0% | 9.98 | - |
11/01 | 570 | 570 | 570 | 570 | 0% | 600 | 28億5513万 | +1.6% | 10.16 | - |
10/31 | 580 | 580 | 570 | 570 | -1.72% | 1,400 | 28億5513万 | +1.79% | 10.16 | - |
10/30 | 579 | 580 | 577 | 580 | +1.58% | 1,900 | 29億522万 | +3.57% | 10.34 | - |
10/29 | 571 | 571 | 570 | 571 | -0.52% | 1,100 | 28億6013万 | +2.33% | 10.18 | - |
10/28 | 570 | 574 | 568 | 574 | +1.06% | 1,900 | 28億7516万 | +2.87% | 10.23 | - |
10/25 | 568 | 569 | 555 | 568 | -0.35% | 2,200 | 28億4511万 | +1.97% | 10.13 | - |
10/24 | 563 | 570 | 563 | 570 | +2.7% | 2,300 | 28億5513万 | +2.52% | 10.16 | - |
10/23 | 555 | 562 | 555 | 555 | -0.72% | 3,000 | 27億7999万 | 0% | 9.9 | - |
10/22 | 560 | 560 | 555 | 559 | -0.53% | 1,500 | 28億3万 | +0.72% | 9.97 | - |
10/21 | 562 | 562 | 562 | 562 | +2.74% | 600 | 28億1505万 | +1.44% | 10.02 | - |
10/18 | 550 | 560 | 547 | 547 | -0.36% | 2,100 | 27億3992万 | -1.08% | 9.75 | - |
10/17 | 546 | 553 | 546 | 549 | +0.92% | 1,600 | 27億4994万 | -0.72% | 9.79 | - |
10/16 | 550 | 550 | 541 | 544 | -1.09% | 500 | 27億2489万 | -1.45% | 9.7 | - |
10/15 | 552 | 554 | 550 | 550 | -0.54% | 800 | 27億5495万 | -0.18% | 9.81 | - |
10/11 | 555 | 555 | 552 | 553 | -0.36% | 1,700 | 27億6997万 | +0.36% | 9.86 | - |
10/10 | 556 | 556 | 555 | 555 | +0.36% | 700 | 27億7999万 | +0.91% | 9.9 | - |
10/09 | 552 | 560 | 551 | 553 | -0.36% | 2,600 | 27億6997万 | +0.91% | 9.86 | - |
10/08 | 552 | 556 | 551 | 555 | -0.18% | 1,200 | 27億7999万 | +1.46% | 9.9 | - |
10/07 | 553 | 572 | 551 | 556 | -0.36% | 6,100 | 27億8500万 | +1.83% | 9.91 | - |
10/04 | 560 | 561 | 558 | 558 | -0.36% | 5,300 | 27億9502万 | +2.39% | 9.95 | - |
10/03 | 554 | 560 | 554 | 560 | +0.9% | 1,700 | 28億504万 | +3.13% | 9.98 | - |
10/02 | 562 | 567 | 555 | 555 | -1.6% | 6,000 | 27億7999万 | +2.4% | 9.9 | - |
10/01 | 565 | 566 | 564 | 564 | +0.18% | 2,100 | 28億2507万 | +4.25% | 10.06 | - |
09/30 | 577 | 577 | 561 | 563 | -2.09% | 2,800 | 28億2006万 | +4.45% | 10.04 | - |
09/27 | 558 | 575 | 558 | 575 | +3.6% | 5,100 | 28億8017万 | +6.88% | 10.25 | - |
09/26 | 550 | 561 | 550 | 555 | -0.89% | 700 | 27億7999万 | +3.54% | 9.9 | - |
09/25 | 548 | 569 | 548 | 560 | +2.19% | 1,400 | 28億504万 | +4.67% | 9.98 | - |
09/24 | 551 | 560 | 548 | 548 | -0.54% | 1,500 | 27億4493万 | +2.81% | 9.77 | - |
09/20 | 548 | 552 | 547 | 551 | 0% | 600 | 27億5995万 | +3.38% | 9.82 | - |
09/19 | 549 | 560 | 549 | 551 | +0.18% | 2,000 | 27億5995万 | +3.38% | 9.82 | - |
09/18 | 544 | 550 | 544 | 550 | 0% | 1,600 | 27億5495万 | +3.38% | 9.81 | - |
09/17 | 550 | 550 | 550 | 550 | 0% | 5,300 | 27億5495万 | +3.38% | 9.81 | - |
09/13 | 535 | 550 | 532 | 550 | +0.92% | 700 | 27億5495万 | +3.38% | 9.81 | - |
09/12 | 550 | 555 | 542 | 545 | +1.87% | 4,800 | 27億2990万 | +2.44% | 9.72 | - |
09/11 | 531 | 540 | 531 | 535 | +0.75% | 1,500 | 26億7981万 | +0.56% | 9.54 | - |
09/10 | 533 | 547 | 531 | 531 | -0.75% | 4,200 | 26億5977万 | -0.19% | 9.47 | - |
09/09 | 540 | 540 | 535 | 535 | +2.1% | 1,000 | 26億7981万 | +0.38% | 9.54 | - |
09/06 | 537 | 537 | 524 | 524 | -2.42% | 600 | 26億2471万 | -1.87% | 9.34 | - |
09/05 | 537 | 537 | 537 | 537 | +1.7% | 4,500 | 26億8983万 | +0.19% | 9.57 | - |
09/04 | 528 | 528 | 528 | 528 | +0.96% | 100 | 26億4475万 | -1.49% | 9.41 | - |
09/03 | 515 | 523 | 515 | 523 | -0.38% | 300 | 26億1970万 | -2.61% | 9.33 | - |
08/30 | 525 | 525 | 525 | 525 | +0.96% | 1,000 | 26億2972万 | -2.42% | 9.36 | - |
08/29 | 520 | 526 | 520 | 520 | -0.95% | 900 | 26億468万 | -3.53% | 9.27 | - |
08/28 | 525 | 525 | 525 | 525 | 0% | 1,000 | 26億2972万 | -2.96% | 9.36 | - |
08/27 | 525 | 525 | 525 | 525 | +1.94% | 100 | 26億2972万 | -3.14% | 9.36 | - |
08/21 | 534 | 534 | 515 | 515 | -2.65% | 1,700 | 25億7963万 | -5.33% | 9.18 | - |
08/20 | 524 | 529 | 524 | 529 | -0.94% | 400 | 26億4976万 | -3.11% | 9.43 | - |
08/16 | 519 | 534 | 519 | 534 | +1.71% | 500 | 26億7480万 | -2.38% | 9.52 | - |
08/15 | 525 | 525 | 524 | 525 | 0% | 500 | 26億2972万 | -4.2% | 9.36 | - |
08/14 | 520 | 526 | 520 | 525 | -0.94% | 1,300 | 26億2972万 | -4.2% | 9.36 | - |
08/13 | 521 | 530 | 519 | 530 | +1.15% | 1,300 | 26億5477万 | -3.28% | 9.45 | - |
08/12 | 540 | 547 | 514 | 524 | -4.2% | 3,300 | 26億2471万 | -4.38% | 9.34 | - |
08/09 | 548 | 548 | 547 | 547 | +0.55% | 500 | 27億3992万 | -0.36% | 9.75 | - |
08/08 | 530 | 544 | 512 | 544 | +1.68% | 2,900 | 27億2489万 | -0.91% | 9.7 | - |
08/07 | 540 | 540 | 535 | 535 | -1.29% | 500 | 26億7981万 | -2.37% | 9.54 | - |
08/06 | 545 | 549 | 542 | 542 | -1.45% | 2,700 | 27億1487万 | -1.09% | 9.66 | - |
08/05 | 562 | 562 | 542 | 550 | 0% | 2,900 | 27億5495万 | +0.55% | 9.81 | - |
08/02 | 550 | 550 | 540 | 550 | +2.8% | 1,700 | 27億5495万 | +0.92% | 9.81 | - |
08/01 | 537 | 550 | 531 | 535 | -2.19% | 2,400 | 26億7981万 | -1.65% | 9.54 | - |
07/31 | 548 | 548 | 547 | 547 | -2.15% | 500 | 27億3992万 | +0.55% | 9.75 | - |
07/30 | 559 | 559 | 559 | 559 | +1.27% | 500 | 28億3万 | +2.76% | 9.97 | - |