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 | 974 | 978 | 955 | 955 | -0.93% | 69,700 | 198億2379万 | -2.35% | - | 0.76 |
03/28 | 982 | 982 | 962 | 964 | -2.13% | 67,000 | 200億1062万 | -1.63% | - | 0.77 |
03/27 | 980 | 990 | 963 | 985 | +1.03% | 59,000 | 204億4653万 | +0.41% | - | 0.78 |
03/26 | 977 | 983 | 974 | 975 | -0.2% | 80,700 | 202億3895万 | -0.61% | - | 0.77 |
03/25 | 983 | 991 | 977 | 977 | -0.61% | 69,300 | 202億8047万 | -0.51% | - | 0.78 |
03/22 | 999 | 1,001 | 982 | 983 | -2.48% | 129,700 | 204億502万 | +0.2% | - | 0.78 |
03/21 | 1,003 | 1,010 | 1,000 | 1,008 | +0.8% | 71,700 | 209億2396万 | +2.75% | - | 0.8 |
03/19 | 991 | 1,006 | 991 | 1,000 | +1.32% | 70,600 | 207億5790万 | +2.15% | - | 0.79 |
03/18 | 1,002 | 1,007 | 987 | 987 | -2.57% | 104,100 | 204億8805万 | +0.92% | - | 0.78 |
03/15 | 1,019 | 1,029 | 1,008 | 1,013 | -0.3% | 123,600 | 210億2775万 | +3.47% | - | 0.8 |
03/14 | 1,004 | 1,018 | 1,000 | 1,016 | +0.79% | 92,900 | 210億9003万 | +3.67% | - | 0.81 |
03/13 | 995 | 1,017 | 992 | 1,008 | +1.1% | 104,500 | 209億2396万 | +2.75% | - | 0.8 |
03/12 | 1,010 | 1,018 | 995 | 997 | -0.7% | 158,400 | 206億9563万 | +0.91% | - | 0.79 |
03/11 | 984 | 1,005 | 982 | 1,004 | +3.08% | 179,400 | 208億4093万 | +0.7% | - | 0.8 |
03/08 | 967 | 977 | 966 | 974 | +0.93% | 123,300 | 202億1819万 | -2.89% | - | 0.77 |
03/07 | 967 | 980 | 964 | 965 | 0% | 103,600 | 200億3137万 | -4.55% | - | 0.77 |
03/06 | 957 | 967 | 956 | 965 | +1.47% | 115,100 | 200億3137万 | -5.3% | - | 0.77 |
03/05 | 952 | 960 | 948 | 951 | +0.42% | 96,000 | 197億4076万 | -7.31% | - | 0.75 |
03/04 | 957 | 962 | 945 | 947 | -0.84% | 132,600 | 196億5773万 | -8.41% | - | 0.75 |
03/01 | 951 | 960 | 948 | 955 | +0.42% | 49,400 | 198億2379万 | -8.26% | - | 0.76 |
02/28 | 963 | 964 | 945 | 951 | +0.32% | 104,400 | 197億4076万 | -9.26% | - | 0.75 |
02/27 | 961 | 962 | 943 | 948 | -1.56% | 108,900 | 196億7849万 | -10.06% | - | 0.75 |
02/26 | 964 | 973 | 961 | 963 | -1.63% | 100,800 | 199億8986万 | -9.32% | - | 0.76 |
02/25 | 988 | 993 | 970 | 979 | +0.31% | 94,100 | 203億2198万 | -8.42% | - | 0.78 |
02/22 | 995 | 995 | 957 | 976 | -2.2% | 155,200 | 202億5971万 | -9.12% | - | 0.77 |
02/21 | 1,007 | 1,009 | 990 | 998 | -0.7% | 68,000 | 207億1638万 | -7.51% | - | 0.79 |
02/20 | 985 | 1,007 | 985 | 1,005 | +2.55% | 130,600 | 208億6169万 | -7.12% | - | 0.8 |
02/19 | 975 | 991 | 973 | 980 | -0.91% | 106,400 | 203億4274万 | -9.84% | - | 0.78 |
02/18 | 963 | 996 | 963 | 989 | +2.91% | 73,500 | 205億2956万 | -9.52% | - | 0.79 |
02/15 | 959 | 963 | 937 | 961 | -1.33% | 126,700 | 199億4834万 | -12.56% | - | 0.76 |
02/14 | 961 | 993 | 941 | 974 | +0.31% | 201,900 | 202億1819万 | -11.93% | - | 0.77 |
02/13 | 982 | 990 | 959 | 971 | -1.12% | 160,700 | 201億5592万 | -12.68% | - | 0.77 |
02/12 | 1,010 | 1,034 | 980 | 982 | -2.29% | 237,300 | 203億8426万 | -12.32% | - | 0.78 |
02/08 | 1,024 | 1,026 | 1,000 | 1,005 | -2.14% | 212,600 | 208億6169万 | -10.9% | - | 0.8 |
02/07 | 1,049 | 1,049 | 1,018 | 1,027 | -2.38% | 306,900 | 213億1836万 | -9.28% | - | 0.82 |
02/06 | 1,015 | 1,070 | 988 | 1,052 | -11.45% | 960,600 | 218億3731万 | -7.15% | - | 0.84 |
02/05 | 1,210 | 1,215 | 1,185 | 1,188 | -1.41% | 92,200 | 246億6039万 | +5.04% | - | 0.94 |
02/04 | 1,182 | 1,215 | 1,164 | 1,205 | +3.17% | 121,100 | 250億1327万 | +7.21% | - | 0.96 |
02/01 | 1,178 | 1,178 | 1,157 | 1,168 | -0.09% | 43,500 | 242億4523万 | +4.75% | - | 0.93 |
01/31 | 1,168 | 1,173 | 1,145 | 1,169 | +0.69% | 62,100 | 242億6599万 | +5.51% | - | 0.93 |
01/30 | 1,150 | 1,166 | 1,143 | 1,161 | +0.96% | 66,800 | 240億9992万 | +5.45% | - | 0.92 |
01/29 | 1,138 | 1,158 | 1,133 | 1,150 | +1.05% | 61,600 | 238億7159万 | +5.31% | - | 0.91 |
01/28 | 1,149 | 1,152 | 1,130 | 1,138 | +0.53% | 71,200 | 236億2249万 | +5.08% | - | 0.9 |
01/25 | 1,150 | 1,154 | 1,123 | 1,132 | -0.18% | 93,800 | 234億9794万 | +5.3% | - | 0.9 |
01/24 | 1,083 | 1,137 | 1,072 | 1,134 | +4.13% | 72,000 | 235億3946万 | +6.28% | - | 0.9 |
01/23 | 1,127 | 1,127 | 1,089 | 1,089 | -4.64% | 107,100 | 226億535万 | +2.93% | - | 0.86 |
01/22 | 1,153 | 1,174 | 1,131 | 1,142 | -0.87% | 113,900 | 237億552万 | +8.66% | - | 0.91 |
01/21 | 1,143 | 1,159 | 1,122 | 1,152 | +3.41% | 134,700 | 239億1310万 | +10.56% | - | 0.91 |
01/18 | 1,110 | 1,130 | 1,102 | 1,114 | +2.77% | 99,200 | 231億2430万 | +7.95% | - | 0.88 |
01/17 | 1,083 | 1,099 | 1,063 | 1,084 | -0.18% | 78,200 | 225億156万 | +5.76% | - | 0.86 |
01/16 | 1,108 | 1,113 | 1,082 | 1,086 | -3.47% | 100,700 | 225億4308万 | +6.68% | - | 0.86 |
01/15 | 1,128 | 1,139 | 1,121 | 1,125 | -0.53% | 89,300 | 233億5264万 | +11.28% | - | 0.89 |
01/11 | 1,139 | 1,148 | 1,127 | 1,131 | -0.09% | 69,100 | 234億7719万 | +12.76% | - | 0.9 |
01/10 | 1,150 | 1,153 | 1,130 | 1,132 | -0.53% | 72,600 | 234億9794万 | +13.77% | - | 0.9 |
01/09 | 1,100 | 1,145 | 1,087 | 1,138 | +2.06% | 95,500 | 236億2249万 | +15.42% | - | 0.9 |
01/08 | 1,153 | 1,154 | 1,111 | 1,115 | -4.7% | 94,200 | 231億4506万 | +14.24% | - | 0.89 |
01/07 | 1,198 | 1,198 | 1,123 | 1,170 | -1.02% | 104,100 | 242億8674万 | +20.87% | - | 0.93 |
01/04 | 1,200 | 1,200 | 1,159 | 1,182 | +5.35% | 181,700 | 245億3584万 | +23.38% | - | 0.94 |
2012 |
12/28 | 1,124 | 1,128 | 1,100 | 1,122 | +8.51% | 255,400 | - | +18.35% | - | - |
12/27 | 1,029 | 1,050 | 1,024 | 1,034 | +1.17% | 71,800 | - | +10.12% | - | - |
12/26 | 1,029 | 1,029 | 1,004 | 1,022 | +1.89% | 41,200 | - | +9.54% | - | - |
12/25 | 1,021 | 1,038 | 1,001 | 1,003 | +0.91% | 98,700 | - | +8.08% | - | - |
12/21 | 1,006 | 1,021 | 980 | 994 | +0.3% | 131,600 | - | +7.81% | - | - |
12/20 | 974 | 1,002 | 969 | 991 | +1.33% | 146,300 | - | +7.95% | - | - |
12/19 | 945 | 989 | 942 | 978 | +4.38% | 119,000 | - | +7% | - | - |
12/18 | 929 | 944 | 926 | 937 | +0.54% | 60,600 | - | +3.08% | - | - |
12/17 | 929 | 950 | 929 | 932 | -0.75% | 69,400 | - | +2.87% | - | - |
12/14 | 930 | 947 | 930 | 939 | +0.43% | 70,300 | - | +4.1% | - | - |
12/13 | 929 | 941 | 926 | 935 | +2.3% | 54,500 | - | +4% | - | - |
12/12 | 910 | 920 | 910 | 914 | +0.66% | 21,100 | - | +2.12% | - | - |
12/11 | 902 | 909 | 902 | 908 | 0% | 20,200 | - | +1.79% | - | - |
12/10 | 918 | 925 | 905 | 908 | -0.98% | 33,000 | - | +2.02% | - | - |
12/07 | 929 | 930 | 916 | 917 | -0.33% | 34,300 | - | +3.27% | - | - |
12/06 | 922 | 925 | 911 | 920 | +0.77% | 56,700 | - | +3.84% | - | - |
12/05 | 910 | 919 | 905 | 913 | -0.44% | 39,900 | - | +3.28% | - | - |
12/04 | 932 | 932 | 913 | 917 | -1.93% | 53,800 | - | +3.97% | - | - |
12/03 | 911 | 943 | 911 | 935 | +2.86% | 66,300 | - | +6.25% | - | - |
11/30 | 920 | 929 | 908 | 909 | 0% | 66,800 | - | +3.53% | - | - |
11/29 | 892 | 911 | 892 | 909 | +2.25% | 29,700 | - | +3.65% | - | - |
11/28 | 910 | 914 | 887 | 889 | -2.84% | 67,300 | - | +1.48% | - | - |
11/27 | 920 | 922 | 899 | 915 | -1.51% | 117,500 | - | +4.45% | - | - |
11/26 | 948 | 958 | 926 | 929 | -0.64% | 97,600 | - | +6.17% | - | - |
11/22 | 902 | 940 | 901 | 935 | +4.59% | 172,800 | - | +6.98% | - | - |
11/21 | 888 | 897 | 880 | 894 | +1.36% | 69,800 | - | +2.52% | - | - |
11/20 | 890 | 890 | 875 | 882 | -0.34% | 47,700 | - | +1.26% | - | - |
11/19 | 892 | 896 | 879 | 885 | +0.91% | 59,000 | - | +1.61% | - | - |
11/16 | 897 | 899 | 875 | 877 | -1.79% | 126,100 | - | +0.8% | - | - |
11/15 | 870 | 896 | 866 | 893 | +2.64% | 112,500 | - | +2.88% | - | - |
11/14 | 868 | 873 | 863 | 870 | -0.11% | 67,400 | - | +0.46% | - | - |
11/13 | 849 | 874 | 849 | 871 | +2.83% | 93,500 | - | +0.58% | - | - |
11/12 | 849 | 854 | 840 | 847 | -0.24% | 59,500 | - | -2.19% | - | - |
11/09 | 837 | 856 | 834 | 849 | +0.71% | 98,700 | - | -2.19% | - | - |
11/08 | 830 | 851 | 830 | 843 | 0% | 83,600 | - | -2.77% | - | - |
11/07 | 848 | 849 | 835 | 843 | +1.2% | 63,500 | - | -2.77% | - | - |
11/06 | 864 | 870 | 830 | 833 | -3.59% | 151,800 | - | -4.03% | - | - |
11/05 | 878 | 878 | 863 | 864 | -1.03% | 22,600 | - | -0.46% | - | - |
11/02 | 875 | 879 | 867 | 873 | +0.69% | 33,400 | - | +0.46% | - | - |
11/01 | 872 | 874 | 856 | 867 | +0.12% | 58,500 | - | -0.23% | - | - |
10/31 | 875 | 883 | 866 | 866 | +0.7% | 50,200 | - | -0.57% | - | - |
10/30 | 860 | 880 | 858 | 860 | -0.23% | 100,800 | - | -1.6% | - | - |