PER
2012/09/05~2013/02/04
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 |
02/04 | 760 | 760 | 760 | 760 | +15.15% | 5,600 | 40億8690万 | +22.98% | 9.95 | 0.71 |
02/01 | 654 | 660 | 641 | 660 | +2.33% | 4,500 | 35億4915万 | +8.02% | 8.64 | 0.61 |
01/31 | 650 | 650 | 635 | 645 | -0.77% | 1,700 | 34億6848万 | +5.91% | 8.44 | 0.6 |
01/30 | 647 | 652 | 640 | 650 | +0.31% | 10,900 | 34億9537万 | +7.08% | 8.51 | 0.6 |
01/29 | 623 | 648 | 623 | 648 | +4.18% | 8,200 | 34億8462万 | +7.11% | 8.48 | 0.6 |
01/28 | 616 | 622 | 615 | 622 | +1.97% | 9,200 | 33億4480万 | +3.15% | 8.14 | 0.58 |
01/25 | 610 | 612 | 610 | 610 | -0.33% | 11,400 | 32億8027万 | +1.16% | 7.98 | 0.57 |
01/24 | 616 | 616 | 612 | 612 | -0.16% | 2,100 | 32億9103万 | +1.32% | 8.01 | 0.57 |
01/23 | 613 | 614 | 613 | 613 | 0% | 1,400 | 32億9640万 | +1.49% | 8.02 | 0.57 |
01/22 | 617 | 618 | 610 | 613 | -0.81% | 3,200 | 32億9640万 | +1.32% | 8.02 | 0.57 |
01/21 | 618 | 618 | 612 | 618 | +0.98% | 2,400 | 33億2329万 | +2.15% | 8.09 | 0.57 |
01/18 | 613 | 614 | 609 | 612 | +0.49% | 2,800 | 32億9103万 | +1.16% | 8.01 | 0.57 |
01/17 | 607 | 610 | 604 | 609 | +0.33% | 2,600 | 32億7489万 | +0.66% | 7.97 | 0.57 |
01/16 | 607 | 607 | 605 | 607 | +0.66% | 2,500 | 32億6414万 | +0.17% | 7.94 | 0.56 |
01/15 | 604 | 605 | 602 | 603 | +0.5% | 12,300 | 32億4263万 | -0.66% | 7.89 | 0.56 |
01/11 | 603 | 604 | 597 | 600 | -0.33% | 16,800 | 32億2650万 | -1.32% | 7.85 | 0.56 |
01/10 | 601 | 602 | 599 | 602 | +0.33% | 9,200 | 32億3725万 | -1.15% | 7.88 | 0.56 |
01/09 | 600 | 605 | 598 | 600 | +0.5% | 3,400 | 32億2650万 | -1.64% | 7.85 | 0.56 |
01/08 | 598 | 608 | 597 | 597 | 0% | 2,400 | 32億1036万 | -2.13% | 7.81 | 0.55 |
01/07 | 611 | 615 | 597 | 597 | -0.67% | 18,000 | 32億1036万 | -2.13% | 7.81 | 0.55 |
01/04 | 600 | 602 | 595 | 601 | +0.17% | 9,800 | 32億3187万 | -1.48% | 7.86 | 0.56 |
2012 |
12/28 | 605 | 615 | 599 | 600 | -0.5% | 10,200 | - | -1.64% | - | - |
12/27 | 588 | 605 | 588 | 603 | +3.08% | 3,700 | - | -1.15% | - | - |
12/26 | 590 | 590 | 570 | 585 | -0.85% | 10,100 | - | -3.94% | - | - |
12/25 | 586 | 590 | 585 | 590 | +0.85% | 8,800 | - | -3.28% | - | - |
12/21 | 599 | 600 | 585 | 585 | -1.68% | 5,400 | - | -4.1% | - | - |
12/20 | 596 | 596 | 590 | 595 | -0.5% | 4,900 | - | -2.46% | - | - |
12/19 | 607 | 607 | 598 | 598 | -0.5% | 5,500 | - | -1.97% | - | - |
12/18 | 592 | 620 | 592 | 601 | -1.8% | 18,300 | - | -1.64% | - | - |
12/17 | 607 | 615 | 605 | 612 | -0.81% | 8,300 | - | +0.16% | - | - |
12/14 | 616 | 617 | 610 | 617 | -0.8% | 7,100 | - | 0% | - | - |
12/13 | 645 | 645 | 622 | 622 | -1.58% | 7,400 | - | -0.32% | - | - |
12/12 | 633 | 633 | 630 | 632 | +1.44% | 1,500 | - | +0.32% | - | - |
12/11 | 627 | 630 | 623 | 623 | +0.65% | 1,700 | - | -1.89% | - | - |
12/10 | 611 | 625 | 609 | 619 | +0.32% | 2,300 | - | -3.43% | - | - |
12/07 | 611 | 617 | 610 | 617 | -0.48% | 2,900 | - | -4.49% | - | - |
12/06 | 621 | 621 | 620 | 620 | 0% | 4,100 | - | -4.76% | - | - |
12/05 | 629 | 629 | 612 | 620 | -1.43% | 4,100 | - | -5.49% | - | - |
12/04 | 640 | 640 | 620 | 629 | -1.41% | 7,900 | - | -4.98% | - | - |
12/03 | 630 | 641 | 630 | 638 | +1.59% | 4,100 | - | -4.35% | - | - |
11/30 | 620 | 630 | 620 | 628 | +2.95% | 2,200 | - | -6.41% | - | - |
11/29 | 626 | 626 | 605 | 610 | +0.66% | 4,300 | - | -9.76% | - | - |
11/28 | 603 | 606 | 596 | 606 | +1% | 3,100 | - | -11.14% | - | - |
11/27 | 599 | 602 | 599 | 600 | -0.17% | 1,300 | - | -12.79% | - | - |
11/26 | 602 | 603 | 595 | 601 | +0.17% | 14,500 | - | -13.4% | - | - |
11/22 | 590 | 601 | 589 | 600 | +1.35% | 16,300 | - | -14.29% | - | - |
11/21 | 598 | 598 | 590 | 592 | 0% | 2,200 | - | -16.27% | - | - |
11/20 | 597 | 600 | 590 | 592 | +0.17% | 9,100 | - | -17.09% | - | - |
11/19 | 586 | 596 | 586 | 591 | -0.84% | 4,900 | - | -17.92% | - | - |
11/16 | 594 | 596 | 589 | 596 | -0.17% | 16,300 | - | -17.91% | - | - |
11/15 | 596 | 599 | 595 | 597 | 0% | 5,900 | - | -18.55% | - | - |
11/14 | 610 | 612 | 593 | 597 | -1.81% | 6,800 | - | -19.32% | - | - |
11/13 | 591 | 608 | 576 | 608 | -0.49% | 37,500 | - | -18.5% | - | - |
11/12 | 611 | 611 | 611 | 611 | -19.71% | 7,800 | - | -18.97% | - | - |
11/09 | 764 | 777 | 761 | 761 | -2.31% | 6,600 | - | 0% | - | - |
11/08 | 766 | 779 | 766 | 779 | -0.64% | 4,000 | - | +2.23% | - | - |
11/07 | 778 | 784 | 776 | 784 | +2.35% | 3,900 | - | +2.89% | - | - |
11/06 | 766 | 775 | 765 | 766 | +1.19% | 5,300 | - | +0.52% | - | - |
11/05 | 753 | 757 | 750 | 757 | +0.53% | 4,700 | - | -0.53% | - | - |
11/02 | 754 | 754 | 746 | 753 | +0.67% | 5,400 | - | -1.18% | - | - |
11/01 | 747 | 748 | 747 | 748 | +0.13% | 1,000 | - | -2.09% | - | - |
10/31 | 746 | 748 | 745 | 747 | -0.53% | 2,100 | - | -2.48% | - | - |
10/30 | 751 | 752 | 751 | 751 | -1.05% | 1,700 | - | -2.34% | - | - |
10/29 | 757 | 766 | 746 | 759 | +1.2% | 2,400 | - | -1.81% | - | - |
10/26 | 750 | 750 | 740 | 750 | +0.67% | 3,300 | - | -3.35% | - | - |
10/25 | 756 | 756 | 745 | 745 | -0.67% | 3,300 | - | -4.49% | - | - |
10/24 | 751 | 753 | 736 | 750 | -0.4% | 3,100 | - | -4.34% | - | - |
10/23 | 755 | 755 | 753 | 753 | -0.13% | 1,700 | - | -4.2% | - | - |
10/22 | 770 | 770 | 754 | 754 | -2.08% | 2,600 | - | -4.31% | - | - |
10/19 | 773 | 773 | 770 | 770 | +0.65% | 700 | - | -2.41% | - | - |
10/18 | 757 | 780 | 757 | 765 | +1.32% | 1,600 | - | -3.16% | - | - |
10/17 | 755 | 760 | 755 | 755 | 0% | 3,000 | - | -4.43% | - | - |
10/16 | 753 | 768 | 753 | 755 | +0.67% | 800 | - | -4.55% | - | - |
10/15 | 751 | 751 | 745 | 750 | -1.32% | 14,700 | - | -5.18% | - | - |
10/12 | 770 | 775 | 759 | 760 | 0% | 3,900 | - | -4.04% | - | - |
10/11 | 781 | 781 | 760 | 760 | -0.91% | 3,500 | - | -4.16% | - | - |
10/10 | 790 | 790 | 765 | 767 | -2.91% | 7,800 | - | -3.4% | - | - |
10/09 | 795 | 797 | 790 | 790 | -0.38% | 5,600 | - | -0.5% | - | - |
10/05 | 797 | 804 | 793 | 793 | -0.5% | 7,000 | - | -0.13% | - | - |
10/04 | 790 | 797 | 780 | 797 | +2.31% | 6,900 | - | +0.5% | - | - |
10/03 | 780 | 780 | 775 | 779 | +1.83% | 3,700 | - | -1.64% | - | - |
10/02 | 773 | 777 | 762 | 765 | +0.92% | 7,100 | - | -3.41% | - | - |
10/01 | 775 | 775 | 741 | 758 | -2.57% | 11,100 | - | -4.29% | - | - |
09/28 | 786 | 786 | 770 | 778 | -1.52% | 8,400 | - | -1.77% | - | - |
09/27 | 791 | 795 | 780 | 790 | -1.37% | 13,300 | - | -0.25% | - | - |
09/26 | 797 | 810 | 797 | 801 | -4.76% | 14,200 | - | +1.26% | - | - |
09/25 | 834 | 847 | 832 | 841 | -0.12% | 29,400 | - | +6.59% | - | - |
09/24 | 839 | 845 | 831 | 842 | +0.24% | 14,800 | - | +7.12% | - | - |
09/21 | 838 | 840 | 820 | 840 | 0% | 18,900 | - | +7.28% | - | - |
09/20 | 841 | 841 | 833 | 840 | +0.12% | 13,000 | - | +7.69% | - | - |
09/19 | 830 | 840 | 818 | 839 | +3.33% | 39,100 | - | +7.98% | - | - |
09/18 | 815 | 835 | 809 | 812 | +1.63% | 52,400 | - | +4.91% | - | - |
09/14 | 795 | 800 | 791 | 799 | +1.27% | 21,700 | - | +3.5% | - | - |
09/13 | 777 | 790 | 777 | 789 | +1.68% | 11,100 | - | +2.47% | - | - |
09/12 | 780 | 780 | 766 | 776 | +0.13% | 6,400 | - | +0.91% | - | - |
09/11 | 765 | 779 | 760 | 775 | +0.65% | 4,200 | - | +0.91% | - | - |
09/10 | 751 | 775 | 740 | 770 | 0% | 5,400 | - | +0.52% | - | - |
09/07 | 766 | 770 | 766 | 770 | 0% | 1,500 | - | +0.65% | - | - |
09/06 | 762 | 773 | 760 | 770 | -0.9% | 6,600 | - | +0.92% | - | - |
09/05 | 780 | 780 | 777 | 777 | -0.89% | 3,800 | - | +1.97% | - | - |