PER
2013/06/13～2013/11/06
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 |
| 11/06 | 984 | 988 | 973 | 976 | -1.01% | 54,000 | 593億7278万 | +10.66% | 12.23 | 0.99 |
| 11/05 | 976 | 988 | 971 | 986 | +0.92% | 67,000 | 599億8111万 | +12.56% | 12.35 | 1 |
| 11/01 | 979 | 999 | 963 | 977 | -1.41% | 86,000 | 594億3361万 | +12.3% | 12.24 | 0.99 |
| 10/31 | 945 | 999 | 945 | 991 | +3.34% | 155,000 | 602億8527万 | +14.57% | 12.42 | 1.01 |
| 10/30 | 901 | 972 | 901 | 959 | +6.79% | 259,000 | 583億3862万 | +11.64% | 12.01 | 0.97 |
| 10/29 | 898 | 898 | 894 | 898 | +0.67% | 29,000 | 546億2782万 | +5.28% | 11.25 | 0.91 |
| 10/28 | 888 | 910 | 887 | 892 | +0.56% | 80,000 | 542億6283万 | +4.94% | 11.18 | 0.91 |
| 10/25 | 879 | 887 | 876 | 887 | +1.14% | 70,000 | 539億5866万 | +4.72% | 11.11 | 0.9 |
| 10/24 | 872 | 877 | 860 | 877 | +0.57% | 13,000 | 533億5034万 | +3.91% | 10.99 | 0.89 |
| 10/23 | 872 | 880 | 866 | 872 | +0.69% | 40,000 | 530億4617万 | +3.56% | 10.92 | 0.89 |
| 10/22 | 856 | 879 | 855 | 866 | -0.92% | 51,000 | 526億8117万 | +3.22% | 10.85 | 0.88 |
| 10/21 | 867 | 878 | 846 | 874 | 0% | 45,000 | 531億6784万 | +4.42% | 10.95 | 0.89 |
| 10/18 | 876 | 876 | 869 | 874 | -0.23% | 28,000 | 531億6784万 | +4.67% | 10.95 | 0.89 |
| 10/17 | 850 | 880 | 850 | 876 | +4.41% | 85,000 | 532億8950万 | +5.16% | 10.97 | 0.89 |
| 10/16 | 864 | 871 | 835 | 839 | -2.78% | 33,000 | 510億3869万 | +1.08% | 10.51 | 0.85 |
| 10/15 | 883 | 883 | 858 | 863 | -2.27% | 64,000 | 524億9868万 | +4.23% | 10.81 | 0.88 |
| 10/11 | 891 | 892 | 873 | 883 | 0% | 44,000 | 537億1533万 | +7.16% | 11.06 | 0.9 |
| 10/10 | 885 | 888 | 865 | 883 | +0.91% | 65,000 | 537億1533万 | +7.68% | 11.06 | 0.9 |
| 10/09 | 823 | 915 | 820 | 875 | +6.71% | 177,000 | 532億2867万 | +7.36% | 10.96 | 0.89 |
| 10/08 | 819 | 820 | 809 | 820 | +0.12% | 28,000 | 498億8287万 | +1.11% | 10.27 | 0.83 |
| 10/07 | 821 | 822 | 811 | 819 | -0.24% | 34,000 | 498億2203万 | +1.24% | 10.26 | 0.83 |
| 10/04 | 820 | 832 | 810 | 821 | +1.36% | 86,000 | 499億4370万 | +1.86% | 10.29 | 0.83 |
| 10/03 | 820 | 823 | 810 | 810 | -1.22% | 73,000 | 492億7454万 | +0.75% | 10.15 | 0.82 |
| 10/02 | 821 | 823 | 820 | 820 | -0.12% | 43,000 | 498億8287万 | +2.24% | 10.27 | 0.83 |
| 10/01 | 835 | 836 | 819 | 821 | -0.36% | 18,000 | 499億4370万 | +2.63% | 10.29 | 0.83 |
| 09/30 | 821 | 834 | 821 | 824 | -1.32% | 11,000 | 501億2620万 | +3.26% | 10.32 | 0.84 |
| 09/27 | 848 | 848 | 820 | 835 | -1.42% | 28,000 | 507億9536万 | +5.03% | 10.46 | 0.85 |
| 09/26 | 827 | 847 | 818 | 847 | +2.05% | 31,000 | 515億2535万 | +6.94% | 10.61 | 0.86 |
| 09/25 | 828 | 835 | 815 | 830 | +0.24% | 49,000 | 504億9119万 | +5.2% | 10.4 | 0.84 |
| 09/24 | 828 | 833 | 822 | 828 | +1.6% | 31,000 | 503億6953万 | +5.34% | 10.37 | 0.84 |
| 09/20 | 822 | 826 | 815 | 815 | -0.73% | 45,000 | 495億7870万 | +4.09% | 10.21 | 0.83 |
| 09/19 | 822 | 822 | 811 | 821 | +0.86% | 28,000 | 499億4370万 | +5.12% | 10.29 | 0.83 |
| 09/18 | 811 | 815 | 811 | 814 | +0.49% | 14,000 | 495億1787万 | +4.76% | 10.2 | 0.83 |
| 09/17 | 810 | 810 | 807 | 810 | +0.5% | 11,000 | 492億7454万 | +4.52% | 10.15 | 0.82 |
| 09/13 | 803 | 810 | 803 | 806 | -1.35% | 46,000 | 490億3121万 | +4.54% | 10.1 | 0.82 |
| 09/12 | 817 | 820 | 807 | 817 | +0.62% | 15,000 | 497億37万 | +6.1% | 10.24 | 0.83 |
| 09/11 | 825 | 826 | 805 | 812 | -1.69% | 20,000 | 493億9621万 | +5.59% | 10.17 | 0.83 |
| 09/10 | 820 | 827 | 820 | 826 | +1.1% | 38,000 | 502億4786万 | +7.41% | 10.35 | 0.84 |
| 09/09 | 820 | 827 | 798 | 817 | +5.28% | 51,000 | 497億37万 | +6.24% | 10.24 | 0.83 |
| 09/06 | 780 | 780 | 775 | 776 | -0.13% | 9,000 | 472億623万 | +0.91% | 9.72 | 0.79 |
| 09/05 | 775 | 780 | 775 | 777 | +0.65% | 14,000 | 472億6706万 | +0.78% | 9.74 | 0.79 |
| 09/04 | 760 | 775 | 760 | 772 | +0.26% | 8,000 | 469億6289万 | 0% | 9.67 | 0.78 |
| 09/03 | 776 | 776 | 770 | 770 | +0.65% | 5,000 | 468億4123万 | -0.52% | 9.65 | 0.78 |
| 09/02 | 771 | 771 | 764 | 765 | -1.42% | 9,000 | 465億3706万 | -1.42% | 9.58 | 0.78 |
| 08/30 | 751 | 777 | 750 | 776 | +3.47% | 27,000 | 472億623万 | -0.26% | 9.72 | 0.79 |
| 08/29 | 757 | 757 | 750 | 750 | -0.92% | 9,000 | 456億2457万 | -3.72% | 9.4 | 0.76 |
| 08/28 | 764 | 764 | 751 | 757 | -0.92% | 6,000 | 460億5040万 | -3.2% | 9.48 | 0.77 |
| 08/27 | 755 | 764 | 754 | 764 | -0.78% | 12,000 | 464億7623万 | -2.68% | 9.57 | 0.78 |
| 08/26 | 785 | 785 | 765 | 770 | -0.52% | 18,000 | 468億4123万 | -2.28% | 9.65 | 0.78 |
| 08/23 | 772 | 774 | 765 | 774 | +2.25% | 9,000 | 470億8456万 | -2.15% | 9.7 | 0.79 |
| 08/22 | 773 | 773 | 757 | 757 | -0.39% | 23,000 | 460億5040万 | -4.66% | 9.48 | 0.77 |
| 08/21 | 750 | 760 | 750 | 760 | 0% | 33,000 | 462億3290万 | -4.64% | 9.52 | 0.77 |
| 08/20 | 774 | 774 | 760 | 760 | -0.26% | 27,000 | 462億3290万 | -5.12% | 9.52 | 0.77 |
| 08/19 | 759 | 777 | 759 | 762 | +1.33% | 11,000 | 463億5457万 | -5.22% | 9.55 | 0.77 |
| 08/16 | 751 | 753 | 750 | 752 | +0.27% | 9,000 | 457億4624万 | -6.82% | 9.42 | 0.76 |
| 08/15 | 744 | 755 | 744 | 750 | +1.35% | 48,000 | 456億2457万 | -7.52% | 9.4 | 0.76 |
| 08/14 | 735 | 747 | 731 | 740 | -1.2% | 23,000 | 450億1625万 | -9.09% | 9.27 | 0.75 |
| 08/13 | 724 | 749 | 720 | 749 | +4.9% | 43,000 | 455億6374万 | -8.44% | 9.38 | 0.76 |
| 08/12 | 737 | 737 | 700 | 714 | -8.7% | 113,000 | 434億3459万 | -13.03% | 8.95 | 0.73 |
| 08/09 | 798 | 798 | 782 | 782 | -2.01% | 49,000 | 475億7122万 | -5.33% | 9.8 | 0.79 |
| 08/08 | 809 | 810 | 794 | 798 | -0.75% | 33,000 | 485億4455万 | -3.74% | 10 | 0.81 |
| 08/07 | 822 | 822 | 802 | 804 | -2.19% | 22,000 | 489億954万 | -3.13% | 10.07 | 0.82 |
| 08/06 | 819 | 830 | 812 | 822 | +0.12% | 19,000 | 500億453万 | -1.2% | 10.3 | 0.84 |
| 08/05 | 827 | 827 | 818 | 821 | -0.85% | 7,000 | 499億4370万 | -1.44% | 10.29 | 0.83 |
| 08/02 | 821 | 830 | 816 | 828 | +1.72% | 38,000 | 503億6953万 | -0.6% | 10.37 | 0.84 |
| 08/01 | 812 | 814 | 812 | 814 | +0.25% | 2,000 | 495億1787万 | -2.28% | 10.2 | 0.83 |
| 07/31 | 818 | 822 | 807 | 812 | -0.12% | 15,000 | 493億9621万 | -2.52% | 10.17 | 0.83 |
| 07/30 | 810 | 813 | 809 | 813 | +0.25% | 6,000 | 494億5704万 | -2.28% | 10.19 | 0.83 |
| 07/29 | 800 | 812 | 798 | 811 | +0.37% | 24,000 | 493億3537万 | -2.64% | 10.16 | 0.82 |
| 07/26 | 821 | 821 | 801 | 808 | -1.58% | 23,000 | 491億5287万 | -3% | 10.12 | 0.82 |
| 07/25 | 840 | 840 | 811 | 821 | -2.15% | 36,000 | 499億4370万 | -1.44% | 10.29 | 0.83 |
| 07/24 | 843 | 843 | 839 | 839 | -0.47% | 8,000 | 510億3869万 | +0.6% | 10.51 | 0.85 |
| 07/23 | 841 | 844 | 840 | 843 | +0.36% | 29,000 | 512億8202万 | +1.2% | 10.56 | 0.86 |
| 07/22 | 844 | 844 | 833 | 840 | -0.24% | 39,000 | 510億9952万 | +0.96% | 10.52 | 0.85 |
| 07/19 | 844 | 845 | 832 | 842 | -0.59% | 41,000 | 512億2119万 | +1.08% | 10.55 | 0.86 |
| 07/18 | 849 | 850 | 845 | 847 | 0% | 27,000 | 515億2535万 | +1.8% | 10.61 | 0.86 |
| 07/17 | 845 | 850 | 839 | 847 | +0.47% | 21,000 | 515億2535万 | +1.93% | 10.61 | 0.86 |
| 07/16 | 846 | 850 | 841 | 843 | -0.12% | 25,000 | 512億8202万 | +1.69% | 10.56 | 0.86 |
| 07/12 | 834 | 844 | 834 | 844 | +1.32% | 15,000 | 513億4285万 | +1.93% | 10.57 | 0.86 |
| 07/11 | 825 | 839 | 825 | 833 | -0.48% | 14,000 | 506億7369万 | +0.85% | 10.44 | 0.85 |
| 07/10 | 835 | 837 | 829 | 837 | +0.24% | 19,000 | 509億1702万 | +1.58% | 10.49 | 0.85 |
| 07/09 | 833 | 839 | 826 | 835 | +0.48% | 38,000 | 507億9536万 | +1.46% | 10.46 | 0.85 |
| 07/08 | 842 | 845 | 831 | 831 | -1.42% | 64,000 | 505億5203万 | +1.22% | 10.41 | 0.84 |
| 07/05 | 841 | 844 | 836 | 843 | -0.12% | 33,000 | 512億8202万 | +2.8% | 10.56 | 0.86 |
| 07/04 | 833 | 844 | 833 | 844 | +1.32% | 27,000 | 513億4285万 | +2.93% | 10.57 | 0.86 |
| 07/03 | 839 | 839 | 831 | 833 | -1.3% | 28,000 | 506億7369万 | +1.83% | 10.44 | 0.85 |
| 07/02 | 845 | 847 | 840 | 844 | +0.48% | 28,000 | 513億4285万 | +3.43% | 10.57 | 0.86 |
| 07/01 | 847 | 848 | 838 | 840 | -0.47% | 27,000 | 510億9952万 | +3.07% | 10.52 | 0.85 |
| 06/28 | 821 | 844 | 818 | 844 | +3.3% | 69,000 | 513億4285万 | +3.81% | 10.67 | 0.87 |
| 06/27 | 818 | 819 | 817 | 817 | +1.74% | 21,000 | 497億37万 | +0.74% | 10.32 | 0.84 |
| 06/26 | 820 | 820 | 803 | 803 | -0.86% | 23,000 | 488億4871万 | -0.86% | 10.15 | 0.82 |
| 06/25 | 813 | 813 | 801 | 810 | -0.61% | 35,000 | 492億7454万 | 0% | 10.24 | 0.83 |
| 06/24 | 821 | 821 | 800 | 815 | -0.24% | 50,000 | 495億7870万 | +0.62% | 10.3 | 0.84 |
| 06/21 | 818 | 823 | 809 | 817 | -0.85% | 33,000 | 497億37万 | +0.86% | 10.32 | 0.84 |
| 06/20 | 826 | 828 | 820 | 824 | +0.12% | 27,000 | 501億2620万 | +1.85% | 10.41 | 0.84 |
| 06/19 | 826 | 828 | 818 | 823 | +1.11% | 31,000 | 500億6537万 | +1.86% | 10.4 | 0.84 |
| 06/18 | 832 | 836 | 802 | 814 | -2.86% | 58,000 | 495億1787万 | +0.87% | 10.29 | 0.83 |
| 06/17 | 833 | 866 | 833 | 838 | -1.41% | 127,000 | 509億7786万 | +3.84% | 10.59 | 0.86 |
| 06/14 | 812 | 868 | 812 | 850 | +4.68% | 228,000 | 517億785万 | +5.59% | 10.74 | 0.87 |
| 06/13 | 823 | 828 | 808 | 812 | -1.34% | 55,000 | 493億9621万 | +1.12% | 10.26 | 0.83 |
