PER
2013/06/12~2013/11/05
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 |
11/05 | 1,650 | 1,676 | 1,623 | 1,669 | +0.06% | 23,494,100 | 1兆7334億 | -13.25% | - | 0.77 |
11/01 | 1,705 | 1,724 | 1,640 | 1,668 | -11.13% | 69,966,400 | 1兆7324億 | -14.11% | - | 0.77 |
10/31 | 1,910 | 1,911 | 1,873 | 1,877 | -1.73% | 8,798,900 | 1兆9495億 | -4.19% | - | 0.86 |
10/30 | 1,907 | 1,916 | 1,886 | 1,910 | +0.95% | 23,930,800 | 1兆9837億 | -2.9% | - | 0.88 |
10/29 | 1,893 | 1,906 | 1,887 | 1,892 | -0.94% | 8,113,200 | 1兆9650億 | -4.2% | - | 0.87 |
10/28 | 1,881 | 1,932 | 1,881 | 1,910 | +3.19% | 18,603,200 | 1兆9837億 | -3.73% | - | 0.88 |
10/25 | 1,865 | 1,870 | 1,850 | 1,851 | -1.12% | 13,651,300 | 1兆9225億 | -7.12% | - | 0.85 |
10/24 | 1,920 | 1,920 | 1,852 | 1,872 | -1.27% | 16,498,600 | 1兆9443億 | -6.59% | - | 0.86 |
10/23 | 1,942 | 1,945 | 1,896 | 1,896 | -2.02% | 11,737,600 | 1兆9692億 | -5.86% | - | 0.87 |
10/22 | 1,934 | 1,945 | 1,928 | 1,935 | +0.73% | 9,752,300 | 2兆97億 | -4.3% | - | 0.89 |
10/21 | 1,921 | 1,929 | 1,917 | 1,921 | -0.47% | 7,681,400 | 1兆9440億 | -5.32% | - | 0.86 |
10/18 | 1,949 | 1,949 | 1,919 | 1,930 | -0.41% | 8,992,800 | 1兆9531億 | -5.25% | - | 0.86 |
10/17 | 1,950 | 1,957 | 1,930 | 1,938 | +0.21% | 8,358,100 | 1兆9612億 | -5.23% | - | 0.87 |
10/16 | 1,938 | 1,943 | 1,923 | 1,934 | -0.21% | 6,351,400 | 1兆9572億 | -5.7% | - | 0.87 |
10/15 | 1,955 | 1,969 | 1,933 | 1,938 | +0.99% | 10,244,800 | 1兆9612億 | -5.83% | - | 0.87 |
10/11 | 1,914 | 1,932 | 1,910 | 1,919 | +1.05% | 16,050,700 | 1兆9420億 | -6.98% | - | 0.86 |
10/10 | 1,929 | 1,929 | 1,885 | 1,899 | -1.56% | 15,509,900 | 1兆9218億 | -8.22% | - | 0.85 |
10/09 | 1,901 | 1,929 | 1,866 | 1,929 | +0.31% | 19,932,600 | 1兆9521億 | -6.99% | - | 0.86 |
10/08 | 1,948 | 1,949 | 1,908 | 1,923 | -2.88% | 16,903,100 | 1兆9460億 | -7.37% | - | 0.86 |
10/07 | 2,007 | 2,019 | 1,976 | 1,980 | -1.83% | 8,489,600 | 2兆37億 | -4.72% | - | 0.89 |
10/04 | 2,030 | 2,033 | 1,995 | 2,017 | -1.75% | 8,539,000 | 2兆412億 | -2.94% | - | 0.9 |
10/03 | 2,059 | 2,067 | 2,032 | 2,053 | -0.29% | 8,302,900 | 2兆776億 | -1.11% | - | 0.92 |
10/02 | 2,092 | 2,106 | 2,050 | 2,059 | -1.25% | 10,226,800 | 2兆837億 | -0.77% | - | 0.92 |
10/01 | 2,105 | 2,106 | 2,083 | 2,085 | -0.62% | 7,748,400 | 2兆1100億 | +0.63% | - | 0.93 |
09/30 | 2,071 | 2,122 | 2,063 | 2,098 | -0.38% | 12,724,400 | 2兆1790億 | +1.5% | - | 0.96 |
09/27 | 2,105 | 2,116 | 2,092 | 2,106 | +0.24% | 5,975,600 | 2兆1873億 | +2.23% | - | 0.97 |
09/26 | 2,087 | 2,101 | 2,044 | 2,101 | +0.62% | 8,587,900 | 2兆1821億 | +2.34% | - | 0.97 |
09/25 | 2,086 | 2,096 | 2,081 | 2,088 | -0.43% | 7,025,700 | 2兆1686億 | +2.05% | - | 0.96 |
09/24 | 2,106 | 2,114 | 2,070 | 2,097 | -1.64% | 9,825,600 | 2兆1780億 | +2.74% | - | 0.96 |
09/20 | 2,136 | 2,144 | 2,128 | 2,132 | +0.24% | 6,748,100 | 2兆1575億 | +4.72% | - | 0.96 |
09/19 | 2,140 | 2,142 | 2,111 | 2,127 | -0.28% | 9,495,000 | 2兆1524億 | +4.78% | - | 0.95 |
09/18 | 2,138 | 2,149 | 2,124 | 2,133 | +0.85% | 8,359,100 | 2兆1585億 | +5.39% | - | 0.96 |
09/17 | 2,125 | 2,141 | 2,107 | 2,115 | +0.91% | 8,253,500 | 2兆1403億 | +4.81% | - | 0.95 |
09/13 | 2,101 | 2,114 | 2,076 | 2,096 | -0.33% | 10,592,400 | 2兆1211億 | +4.23% | - | 0.94 |
09/12 | 2,124 | 2,148 | 2,092 | 2,103 | -1.22% | 8,869,700 | 2兆1282億 | +4.94% | - | 0.94 |
09/11 | 2,158 | 2,160 | 2,117 | 2,129 | -0.28% | 9,791,400 | 2兆1545億 | +6.61% | - | 0.95 |
09/10 | 2,141 | 2,149 | 2,133 | 2,135 | +2.1% | 10,999,200 | 2兆1605億 | +7.29% | - | 0.96 |
09/09 | 2,144 | 2,144 | 2,086 | 2,091 | +0.19% | 9,673,200 | 2兆1160億 | +5.29% | - | 0.94 |
09/06 | 2,103 | 2,133 | 2,078 | 2,087 | +0.53% | 13,697,000 | 2兆1120億 | +4.98% | - | 0.94 |
09/05 | 2,083 | 2,094 | 2,061 | 2,076 | +0.83% | 9,580,700 | 2兆1008億 | +4.32% | - | 0.93 |
09/04 | 2,038 | 2,070 | 2,018 | 2,059 | +0.93% | 8,539,200 | 2兆836億 | +3.42% | - | 0.92 |
09/03 | 2,006 | 2,044 | 2,005 | 2,040 | +3.03% | 10,038,300 | 2兆644億 | +2.46% | - | 0.91 |
09/02 | 1,972 | 1,982 | 1,958 | 1,980 | +0.41% | 6,102,100 | 2兆37億 | -0.7% | - | 0.89 |
08/30 | 1,985 | 1,996 | 1,964 | 1,972 | +0.15% | 8,906,700 | 1兆9956億 | -1.25% | - | 0.88 |
08/29 | 1,989 | 1,989 | 1,960 | 1,969 | +0.1% | 8,738,300 | 1兆9926億 | -1.75% | - | 0.88 |
08/28 | 1,974 | 1,985 | 1,950 | 1,967 | -3.44% | 15,382,000 | 1兆9905億 | -2.29% | - | 0.88 |
08/27 | 1,984 | 2,065 | 1,981 | 2,037 | +2.83% | 19,193,200 | 2兆614億 | +0.54% | - | 0.91 |
08/26 | 1,983 | 2,000 | 1,975 | 1,981 | +0.76% | 7,552,800 | 2兆47億 | -2.75% | - | 0.89 |
08/23 | 1,953 | 1,987 | 1,949 | 1,966 | +3.15% | 14,237,200 | 1兆9895億 | -3.91% | - | 0.88 |
08/22 | 1,917 | 1,919 | 1,889 | 1,906 | -1.6% | 10,203,500 | 1兆9288億 | -7.25% | - | 0.85 |
08/21 | 1,937 | 1,953 | 1,914 | 1,937 | +0.52% | 9,026,500 | 1兆9602億 | -6.24% | - | 0.87 |
08/20 | 1,955 | 1,961 | 1,924 | 1,927 | -2.43% | 8,164,900 | 1兆9500億 | -7.22% | - | 0.86 |
08/19 | 1,955 | 1,975 | 1,947 | 1,975 | +0.61% | 5,446,200 | 1兆9986億 | -5.37% | - | 0.89 |
08/16 | 1,936 | 1,977 | 1,928 | 1,963 | -0.25% | 8,869,000 | 1兆9865億 | -6.35% | - | 0.88 |
08/15 | 1,974 | 1,988 | 1,963 | 1,968 | -1.6% | 7,593,200 | 1兆9915億 | -6.51% | - | 0.88 |
08/14 | 1,996 | 2,000 | 1,960 | 2,000 | +1.68% | 10,108,500 | 2兆239億 | -5.35% | - | 0.9 |
08/13 | 1,955 | 1,972 | 1,950 | 1,967 | +1.81% | 6,416,400 | 1兆9905億 | -7.26% | - | 0.88 |
08/12 | 1,943 | 1,955 | 1,926 | 1,932 | -0.57% | 7,654,100 | 1兆9551億 | -9.25% | - | 0.87 |
08/09 | 1,954 | 1,974 | 1,933 | 1,943 | +0.83% | 10,700,200 | 1兆9662億 | -9.16% | - | 0.87 |
08/08 | 1,943 | 1,985 | 1,920 | 1,927 | -1.28% | 16,905,700 | 1兆9500億 | -10.33% | - | 0.86 |
08/07 | 2,006 | 2,008 | 1,949 | 1,952 | -4.27% | 22,149,400 | 1兆9753億 | -9.55% | - | 0.87 |
08/06 | 2,111 | 2,112 | 2,011 | 2,039 | -4.59% | 26,477,900 | 2兆634億 | -5.95% | - | 0.91 |
08/05 | 2,125 | 2,183 | 2,123 | 2,137 | +0.66% | 10,731,700 | 2兆1625億 | -1.61% | - | 0.96 |
08/02 | 2,167 | 2,189 | 2,108 | 2,123 | +0.9% | 15,535,200 | 2兆1484億 | -2.12% | - | 0.95 |
08/01 | 2,068 | 2,104 | 2,004 | 2,104 | +1.74% | 14,346,200 | 2兆1292億 | -2.86% | - | 0.94 |
07/31 | 2,112 | 2,131 | 2,066 | 2,068 | -2.31% | 9,186,000 | 2兆927億 | -4.35% | - | 0.93 |
07/30 | 2,078 | 2,140 | 2,073 | 2,117 | +2.92% | 10,671,100 | 2兆1423億 | -1.9% | - | 0.95 |
07/29 | 2,100 | 2,101 | 2,050 | 2,057 | -3.56% | 11,197,100 | 2兆816億 | -4.41% | - | 0.92 |
07/26 | 2,166 | 2,177 | 2,123 | 2,133 | -3.35% | 12,850,300 | 2兆1585億 | -0.79% | - | 0.96 |
07/25 | 2,300 | 2,300 | 2,191 | 2,207 | -3.62% | 15,036,500 | 2兆2334億 | +2.89% | - | 0.99 |
07/24 | 2,311 | 2,323 | 2,281 | 2,290 | -0.22% | 13,856,500 | 2兆3174億 | +7.16% | - | 1.03 |
07/23 | 2,226 | 2,303 | 2,224 | 2,295 | +3.42% | 23,832,400 | 2兆3224億 | +7.9% | - | 1.03 |
07/22 | 2,230 | 2,237 | 2,185 | 2,219 | +1.42% | 11,909,500 | 2兆2455億 | +5.02% | - | 0.99 |
07/19 | 2,215 | 2,229 | 2,162 | 2,188 | -0.27% | 14,984,600 | 2兆2142億 | +4.14% | - | 0.98 |
07/18 | 2,200 | 2,201 | 2,184 | 2,194 | 0% | 5,623,600 | 2兆2202億 | +4.93% | - | 0.98 |
07/17 | 2,181 | 2,201 | 2,175 | 2,194 | 0% | 7,058,000 | 2兆2202億 | +5.33% | - | 0.98 |
07/16 | 2,196 | 2,219 | 2,186 | 2,194 | +0.69% | 7,307,500 | 2兆2202億 | +5.68% | - | 0.98 |
07/12 | 2,186 | 2,196 | 2,175 | 2,179 | -0.41% | 7,340,900 | 2兆2050億 | +5.37% | - | 0.98 |
07/11 | 2,167 | 2,198 | 2,164 | 2,188 | +0.05% | 7,719,000 | 2兆2142億 | +6.47% | - | 0.98 |
07/10 | 2,202 | 2,208 | 2,169 | 2,187 | -0.73% | 8,529,900 | 2兆2131億 | +7.1% | - | 0.98 |
07/09 | 2,177 | 2,212 | 2,176 | 2,203 | +2.37% | 11,110,900 | 2兆2293億 | +8.47% | - | 0.99 |
07/08 | 2,201 | 2,228 | 2,149 | 2,152 | -1.96% | 10,921,700 | 2兆1777億 | +6.38% | - | 0.96 |
07/05 | 2,191 | 2,198 | 2,183 | 2,195 | +0.64% | 7,449,500 | 2兆2212億 | +8.93% | - | 0.98 |
07/04 | 2,161 | 2,194 | 2,159 | 2,181 | +0.69% | 9,792,600 | 2兆2071億 | +8.56% | - | 0.98 |
07/03 | 2,183 | 2,189 | 2,160 | 2,166 | -0.91% | 10,713,300 | 2兆1919億 | +8.19% | - | 0.97 |
07/02 | 2,169 | 2,186 | 2,152 | 2,186 | +2.48% | 15,581,300 | 2兆2121億 | +9.41% | - | 0.98 |
07/01 | 2,099 | 2,138 | 2,090 | 2,133 | +2.65% | 15,854,000 | 2兆1585億 | +7.02% | - | 0.96 |
06/28 | 2,050 | 2,098 | 2,047 | 2,078 | +2.11% | 17,265,700 | 2兆1028億 | +4.47% | - | 0.93 |
06/27 | 2,021 | 2,040 | 1,986 | 2,035 | +1.7% | 13,901,900 | 2兆593億 | +2.21% | - | 0.91 |
06/26 | 2,000 | 2,040 | 1,993 | 2,001 | +1.42% | 21,101,200 | 2兆249億 | +0.25% | - | 0.9 |
06/25 | 1,980 | 2,000 | 1,947 | 1,973 | +0.36% | 15,594,100 | 1兆9966億 | -1.74% | - | 0.88 |
06/24 | 2,014 | 2,017 | 1,955 | 1,966 | -1.8% | 10,543,700 | 1兆9895億 | -2.48% | - | 0.88 |
06/21 | 1,947 | 2,013 | 1,926 | 2,002 | -0.55% | 18,178,800 | 2兆259億 | -1.04% | - | 0.9 |
06/20 | 2,005 | 2,050 | 1,989 | 2,013 | -0.1% | 18,851,400 | 2兆370億 | -0.59% | - | 0.9 |
06/19 | 2,055 | 2,063 | 1,986 | 2,015 | -1.03% | 20,307,500 | 2兆390億 | -0.64% | - | 0.9 |
06/18 | 1,962 | 2,049 | 1,957 | 2,036 | +4.41% | 29,996,600 | 2兆603億 | +0.3% | - | 0.91 |
06/17 | 1,901 | 1,959 | 1,877 | 1,950 | +1.4% | 13,445,800 | 1兆9733億 | -3.66% | - | 0.87 |
06/14 | 1,976 | 1,992 | 1,919 | 1,923 | -0.36% | 22,127,400 | 1兆9459億 | -4.8% | - | 0.86 |
06/13 | 1,952 | 1,978 | 1,915 | 1,930 | -3.5% | 26,792,600 | 1兆9530億 | -4.22% | - | 0.86 |
06/12 | 1,965 | 2,039 | 1,950 | 2,000 | -1.14% | 29,192,300 | 2兆239億 | -0.35% | - | 0.9 |