PER
2013/08/06~2013/12/30
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 |
---|
2018 | 4/1, 株式分割 1→2 |
2013 |
12/30 | 851 | 865 | 850 | 856 | +1.12% | 67,400 | 290億6064万 | +0.29% | 17.48 | 1.35 |
12/27 | 833 | 848 | 818 | 846 | +1.87% | 84,200 | 287億3793万 | -0.7% | 17.29 | 1.33 |
12/26 | 825 | 833 | 818 | 831 | +0.54% | 40,000 | 282億1141万 | -2.41% | 16.97 | 1.31 |
12/25 | 840 | 842 | 810 | 826 | -1.31% | 99,000 | 280億5855万 | -2.94% | 16.88 | 1.3 |
12/24 | 858 | 858 | 833 | 837 | -2.45% | 129,800 | 284億3221万 | -1.53% | 17.1 | 1.32 |
12/20 | 856 | 875 | 838 | 858 | +0.7% | 239,000 | 291億4556万 | +1.06% | 17.53 | 1.35 |
12/19 | 860 | 863 | 845 | 852 | +0.24% | 56,600 | 289億4175万 | +0.47% | 17.41 | 1.34 |
12/18 | 846 | 857 | 840 | 850 | +0.53% | 51,200 | 288億7381万 | +0.35% | 17.37 | 1.34 |
12/17 | 841 | 855 | 841 | 846 | +0.65% | 37,000 | 287億2095万 | +0.06% | 17.28 | 1.33 |
12/16 | 878 | 878 | 804 | 840 | -3.84% | 102,000 | 285億3412万 | -0.47% | 17.16 | 1.32 |
12/13 | 875 | 878 | 850 | 874 | +0.81% | 555,000 | 296億7208万 | +3.62% | 17.85 | 1.38 |
12/12 | 851 | 870 | 851 | 867 | +1.11% | 47,200 | 294億3430万 | +3.15% | 17.7 | 1.37 |
12/11 | 865 | 872 | 856 | 857 | -2.06% | 100,400 | 291億1159万 | +2.39% | 17.51 | 1.35 |
12/10 | 874 | 878 | 868 | 875 | -0.11% | 58,000 | 297億2304万 | +4.67% | 17.88 | 1.38 |
12/09 | 879 | 885 | 871 | 876 | -0.23% | 78,400 | 297億5701万 | +5.04% | 17.9 | 1.38 |
12/06 | 876 | 883 | 868 | 878 | +0.23% | 89,800 | 298億2495万 | +5.78% | 17.94 | 1.38 |
12/05 | 864 | 880 | 864 | 876 | +0.46% | 90,400 | 297億5701万 | +5.93% | 17.9 | 1.38 |
12/04 | 845 | 885 | 845 | 872 | +1.69% | 169,600 | 296億2113万 | +5.7% | 17.82 | 1.37 |
12/03 | 856 | 871 | 853 | 858 | +1.48% | 81,400 | 291億2858万 | +4.32% | 17.52 | 1.35 |
12/02 | 858 | 863 | 840 | 845 | -0.82% | 85,200 | 287億396万 | +3.05% | 17.27 | 1.33 |
11/29 | 865 | 874 | 850 | 852 | -2.63% | 153,600 | 289億4175万 | +4.28% | 17.41 | 1.34 |
11/28 | 840 | 889 | 840 | 875 | +5.8% | 334,800 | 297億2304万 | +7.63% | 17.88 | 1.38 |
11/27 | 836 | 839 | 824 | 827 | -0.48% | 47,200 | 280億9252万 | +2.35% | 16.9 | 1.3 |
11/26 | 818 | 837 | 816 | 831 | +0.79% | 59,600 | 282億2839万 | +3.23% | 16.98 | 1.31 |
11/25 | 825 | 828 | 818 | 825 | +0.06% | 42,200 | 280億759万 | +2.81% | 16.85 | 1.3 |
11/22 | 827 | 828 | 820 | 824 | -0.3% | 44,200 | 279億9061万 | +3.26% | 16.84 | 1.3 |
11/21 | 818 | 827 | 817 | 827 | +0.49% | 41,000 | 280億7553万 | +3.96% | 16.89 | 1.3 |
11/20 | 818 | 827 | 814 | 823 | +0.98% | 62,200 | 279億3966万 | +3.98% | 16.81 | 1.3 |
11/19 | 822 | 823 | 814 | 815 | -0.31% | 68,000 | 276億6790万 | +3.36% | 16.64 | 1.28 |
11/18 | 823 | 825 | 814 | 817 | -0.61% | 55,200 | 277億5282万 | +4.08% | 16.69 | 1.29 |
11/15 | 821 | 828 | 816 | 822 | +0.74% | 93,800 | 279億2267万 | +5.25% | 16.8 | 1.3 |
11/14 | 817 | 824 | 809 | 816 | +0.74% | 60,600 | 277億1886万 | +5.02% | 16.67 | 1.29 |
11/13 | 816 | 816 | 805 | 810 | -0.55% | 38,600 | 275億1504万 | +4.79% | 16.55 | 1.28 |
11/12 | 805 | 817 | 805 | 815 | 0% | 37,200 | 276億6790万 | +5.92% | 16.64 | 1.28 |
11/11 | 809 | 817 | 802 | 815 | +0.93% | 70,400 | 276億6790万 | +6.33% | 16.64 | 1.28 |
11/08 | 802 | 810 | 791 | 807 | +0.69% | 34,600 | 274億1313万 | +5.77% | 16.49 | 1.27 |
11/07 | 815 | 815 | 786 | 802 | -1.23% | 55,200 | 272億2630万 | +5.46% | 16.38 | 1.26 |
11/06 | 820 | 820 | 788 | 812 | -2.11% | 109,000 | 275億6599万 | +7.06% | 16.58 | 1.28 |
11/05 | 806 | 833 | 806 | 829 | +5.47% | 203,400 | 281億6046万 | +9.8% | 16.94 | 1.31 |
11/01 | 805 | 805 | 778 | 786 | -2.66% | 98,600 | 266億9978万 | +4.38% | 16.06 | 1.24 |
10/31 | 797 | 817 | 797 | 808 | -0.12% | 64,400 | 274億3012万 | +7.38% | 16.5 | 1.27 |
10/30 | 810 | 815 | 805 | 809 | -0.74% | 92,800 | 274億6409万 | +7.8% | 16.52 | 1.27 |
10/29 | 810 | 822 | 799 | 815 | +0.74% | 116,400 | 276億6790万 | +8.89% | 16.64 | 1.28 |
10/28 | 775 | 810 | 775 | 809 | +5.89% | 154,000 | 274億6409万 | +8.52% | 16.52 | 1.27 |
10/25 | 754 | 768 | 747 | 764 | +1.39% | 104,400 | 259億3547万 | +2.76% | 15.6 | 1.2 |
10/24 | 745 | 758 | 745 | 753 | +1.07% | 39,200 | 255億7880万 | +1.35% | 15.39 | 1.19 |
10/23 | 752 | 757 | 743 | 745 | -0.67% | 55,000 | 253億704万 | +0.4% | 15.22 | 1.17 |
10/22 | 750 | 754 | 746 | 750 | +0.07% | 46,600 | 254億7689万 | +1.49% | 15.32 | 1.18 |
10/21 | 747 | 753 | 743 | 750 | +0.54% | 51,800 | 254億5990万 | +1.83% | 15.31 | 1.18 |
10/18 | 737 | 747 | 730 | 746 | +0.81% | 57,000 | 253億2403万 | +1.84% | 15.23 | 1.17 |
10/17 | 733 | 743 | 728 | 740 | +2.35% | 67,200 | 251億2021万 | +1.44% | 15.11 | 1.17 |
10/16 | 750 | 757 | 717 | 723 | -3.67% | 76,800 | 245億4274万 | -0.48% | 14.76 | 1.14 |
10/15 | 733 | 750 | 731 | 750 | +2.04% | 42,200 | 254億7689万 | +3.73% | 15.32 | 1.18 |
10/11 | 726 | 745 | 726 | 735 | +1.59% | 40,000 | 249億6735万 | +2.23% | 15.02 | 1.16 |
10/10 | 721 | 727 | 716 | 724 | +0.21% | 29,800 | 245億7671万 | +1.05% | 14.78 | 1.14 |
10/09 | 715 | 722 | 707 | 722 | +0.07% | 42,600 | 245億2575万 | +1.26% | 14.75 | 1.14 |
10/08 | 702 | 725 | 702 | 722 | +1.48% | 29,400 | 245億877万 | +1.62% | 14.74 | 1.14 |
10/07 | 728 | 729 | 710 | 711 | -2.27% | 40,800 | 241億5209万 | +0.57% | 14.53 | 1.12 |
10/04 | 726 | 734 | 724 | 728 | -0.82% | 40,800 | 247億1258万 | +3.34% | 14.86 | 1.15 |
10/03 | 726 | 746 | 726 | 734 | -0.34% | 58,000 | 249億1640万 | +4.79% | 14.99 | 1.16 |
10/02 | 758 | 758 | 733 | 736 | -2.58% | 67,800 | 250億132万 | +5.6% | 15.04 | 1.16 |
10/01 | 736 | 760 | 736 | 756 | +2.03% | 96,800 | 256億6372万 | +8.55% | 15.44 | 1.19 |
09/30 | 750 | 750 | 734 | 741 | -2.95% | 58,400 | 251億5418万 | +6.55% | 15.13 | 1.17 |
09/27 | 769 | 769 | 760 | 763 | -0.72% | 42,600 | 259億1849万 | +9.78% | 15.59 | 1.2 |
09/26 | 748 | 769 | 739 | 769 | +1.39% | 86,400 | 261億532万 | +10.73% | 15.7 | 1.21 |
09/25 | 763 | 763 | 738 | 758 | +0.07% | 99,600 | 257億4864万 | +9.38% | 15.49 | 1.19 |
09/24 | 748 | 760 | 740 | 758 | +0.66% | 79,200 | 257億3166万 | +8.99% | 15.48 | 1.19 |
09/20 | 764 | 764 | 741 | 753 | -0.99% | 133,600 | 255億6181万 | +8.12% | 15.38 | 1.19 |
09/19 | 755 | 760 | 748 | 760 | +0.8% | 123,200 | 258億1658万 | +8.73% | 15.53 | 1.2 |
09/18 | 740 | 765 | 730 | 754 | +4.79% | 382,000 | 256億1277万 | +7.41% | 15.41 | 1.19 |
09/17 | 687 | 725 | 687 | 720 | +5.65% | 178,200 | 244億4083万 | +2.2% | 14.7 | 1.13 |
09/13 | 668 | 694 | 665 | 681 | +2.41% | 350,600 | 231億3301万 | -3.81% | 13.91 | 1.07 |
09/12 | 664 | 666 | 655 | 665 | +0.38% | 107,000 | 225億8951万 | -6.86% | 13.59 | 1.05 |
09/11 | 665 | 668 | 661 | 663 | -0.38% | 106,400 | 225億458万 | -7.99% | 13.54 | 1.04 |
09/10 | 669 | 669 | 660 | 665 | 0% | 216,400 | 225億8951万 | -8.4% | 13.59 | 1.05 |
09/09 | 660 | 666 | 655 | 665 | +1.99% | 273,000 | 225億8951万 | -9.15% | 13.59 | 1.05 |
09/06 | 643 | 653 | 642 | 652 | +1.32% | 192,400 | 221億4791万 | -11.65% | 13.32 | 1.03 |
09/05 | 660 | 660 | 642 | 644 | -1% | 204,800 | 218億5917万 | -13.62% | 13.15 | 1.01 |
09/04 | 650 | 654 | 644 | 650 | +0.23% | 1,342,000 | 220億7997万 | -13.45% | 13.28 | 1.02 |
09/03 | 650 | 653 | 647 | 649 | -0.31% | 194,200 | 220億2902万 | -14.33% | 13.25 | 1.02 |
09/02 | 650 | 655 | 646 | 651 | +0.23% | 157,600 | 220億9695万 | -14.74% | 13.29 | 1.02 |
08/30 | 652 | 675 | 639 | 649 | +1.88% | 362,000 | 220億4600万 | -15.6% | 13.26 | 1.02 |
08/29 | 638 | 639 | 637 | 637 | -0.23% | 925,600 | 216億3837万 | -17.81% | 13.02 | 1 |
08/28 | 641 | 656 | 638 | 639 | -2.82% | 772,800 | 216億8932万 | -18.25% | 13.05 | 1.01 |
08/27 | 699 | 699 | 657 | 657 | -7.92% | 445,800 | 223億1775万 | -16.52% | 13.42 | 1.04 |
08/26 | 726 | 730 | 714 | 714 | -2.19% | 192,800 | 242億3701万 | -10.03% | 14.58 | 1.12 |
08/23 | 742 | 744 | 729 | 730 | -1.49% | 121,400 | 247億8052万 | -8.35% | 14.91 | 1.15 |
08/22 | 749 | 751 | 737 | 741 | -0.07% | 166,800 | 251億5418万 | -7.21% | 15.13 | 1.17 |
08/21 | 753 | 756 | 735 | 741 | +0.47% | 208,000 | 251億7117万 | -7.38% | 15.14 | 1.17 |
08/20 | 770 | 770 | 730 | 738 | -7.06% | 245,000 | 250億5227万 | -7.93% | 15.07 | 1.16 |
08/19 | 801 | 814 | 791 | 794 | -1.24% | 15,800 | 269億5455万 | -1.31% | 16.21 | 1.25 |
08/16 | 815 | 815 | 791 | 804 | -2.19% | 30,000 | 272億9424万 | +0.06% | 16.42 | 1.27 |
08/15 | 825 | 825 | 815 | 822 | -0.42% | 15,800 | 279億569万 | +2.43% | 16.79 | 1.29 |
08/14 | 823 | 828 | 820 | 825 | +0.3% | 27,400 | 280億2458万 | +3% | 16.86 | 1.3 |
08/13 | 823 | 823 | 814 | 823 | +0.55% | 17,600 | 279億3966万 | +2.68% | 16.81 | 1.3 |
08/12 | 818 | 825 | 810 | 818 | -0.55% | 12,000 | 277億8679万 | +2.25% | 16.71 | 1.29 |
08/09 | 825 | 831 | 814 | 823 | +1.11% | 35,000 | 279億3966万 | +2.94% | 16.81 | 1.3 |
08/08 | 825 | 830 | 810 | 814 | +0.43% | 77,600 | 276億3393万 | +1.94% | 16.62 | 1.28 |
08/07 | 808 | 820 | 802 | 810 | -1.1% | 11,600 | 275億1504万 | +1.5% | 16.55 | 1.28 |
08/06 | 817 | 825 | 810 | 819 | +0.24% | 13,800 | 278億2076万 | +2.63% | 16.73 | 1.29 |