PER
2013/06/21~2013/11/14
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 |
11/14 | 790 | 819 | 790 | 803 | +2.29% | 106,900 | 186億8353万 | -0.86% | 40.07 | 0.68 |
11/13 | 777 | 791 | 777 | 785 | +0.26% | 76,100 | 182億6472万 | -2.97% | 39.17 | 0.67 |
11/12 | 786 | 795 | 780 | 783 | -0.63% | 78,000 | 182億1819万 | -3.09% | 39.07 | 0.67 |
11/11 | 800 | 810 | 785 | 788 | -1.75% | 67,200 | 183億3452万 | -2.48% | 39.32 | 0.67 |
11/08 | 804 | 810 | 800 | 802 | -0.25% | 72,600 | 186億6026万 | -0.74% | 40.02 | 0.68 |
11/07 | 815 | 815 | 802 | 804 | -0.25% | 43,000 | 187億680万 | -0.5% | 40.12 | 0.68 |
11/06 | 810 | 818 | 801 | 806 | -0.62% | 99,500 | 187億5333万 | -0.37% | 40.22 | 0.69 |
11/05 | 805 | 819 | 802 | 811 | +1.38% | 74,500 | 188億6967万 | +0.25% | 40.47 | 0.69 |
11/01 | 810 | 823 | 793 | 800 | -1.36% | 158,200 | 186億1373万 | -1.11% | 39.92 | 0.68 |
10/31 | 821 | 832 | 807 | 811 | -1.22% | 100,500 | 188億6967万 | 0% | 40.47 | 0.69 |
10/30 | 837 | 846 | 818 | 821 | -1.91% | 148,100 | 191億234万 | +1.11% | 40.97 | 0.7 |
10/29 | 831 | 842 | 825 | 837 | +1.21% | 143,300 | 194億7462万 | +2.95% | 41.76 | 0.71 |
10/28 | 825 | 830 | 822 | 827 | +0.12% | 74,600 | 192億4194万 | +1.72% | 41.27 | 0.7 |
10/25 | 826 | 838 | 819 | 826 | -1.78% | 118,000 | 192億1868万 | +1.47% | 41.22 | 0.7 |
10/24 | 821 | 846 | 812 | 841 | -1.41% | 268,200 | 195億6768万 | +3.32% | 41.96 | 0.72 |
10/23 | 852 | 875 | 850 | 853 | +0.95% | 360,300 | 198億4689万 | +4.79% | 42.56 | 0.73 |
10/22 | 810 | 847 | 808 | 845 | +4.84% | 326,000 | 196億6075万 | +3.94% | 42.16 | 0.72 |
10/21 | 810 | 813 | 796 | 806 | 0% | 97,000 | 187億5333万 | -0.74% | 40.22 | 0.69 |
10/18 | 805 | 809 | 802 | 806 | +0.62% | 118,000 | 187億5333万 | -0.86% | 40.22 | 0.69 |
10/17 | 805 | 808 | 796 | 801 | 0% | 83,800 | 186億3700万 | -1.48% | 39.97 | 0.68 |
10/16 | 795 | 805 | 791 | 801 | +0.13% | 67,900 | 186億3700万 | -1.6% | 39.97 | 0.68 |
10/15 | 808 | 815 | 796 | 800 | -0.99% | 79,900 | 186億1373万 | -1.84% | 39.92 | 0.68 |
10/11 | 805 | 813 | 800 | 808 | +1.13% | 143,500 | 187億9987万 | -0.98% | 40.32 | 0.69 |
10/10 | 794 | 799 | 788 | 799 | +1.4% | 114,300 | 185億9046万 | -2.2% | 39.87 | 0.68 |
10/09 | 774 | 795 | 766 | 788 | +1.42% | 155,200 | 183億3452万 | -3.79% | 39.32 | 0.67 |
10/08 | 763 | 780 | 761 | 777 | +1.17% | 101,200 | 180億7859万 | -5.24% | 38.77 | 0.66 |
10/07 | 770 | 776 | 767 | 768 | -0.9% | 184,700 | 178億6918万 | -6.57% | 38.32 | 0.65 |
10/04 | 786 | 786 | 773 | 775 | -1.9% | 185,600 | 180億3205万 | -5.83% | 38.67 | 0.66 |
10/03 | 803 | 808 | 787 | 790 | -2.59% | 214,000 | 183億8106万 | -4.36% | 39.42 | 0.67 |
10/02 | 813 | 820 | 794 | 811 | +0.37% | 254,900 | 188億6967万 | -2.17% | 40.47 | 0.69 |
10/01 | 810 | 825 | 804 | 808 | +0.25% | 210,700 | 187億9987万 | -2.88% | 40.32 | 0.69 |
09/30 | 821 | 821 | 802 | 806 | -2.54% | 155,900 | 187億5333万 | -3.47% | 40.22 | 0.69 |
09/27 | 830 | 835 | 827 | 827 | -0.96% | 121,100 | 192億4194万 | -1.08% | 41.27 | 0.7 |
09/26 | 825 | 836 | 821 | 835 | -0.48% | 121,400 | 194億2808万 | -0.36% | 41.67 | 0.71 |
09/25 | 845 | 850 | 836 | 839 | -1.41% | 152,600 | 195億2115万 | -0.12% | 41.86 | 0.71 |
09/24 | 845 | 859 | 840 | 851 | +0.24% | 164,800 | 198億36万 | +1.07% | 42.46 | 0.72 |
09/20 | 858 | 858 | 843 | 849 | +0.12% | 138,800 | 197億5382万 | +0.71% | 42.36 | 0.72 |
09/19 | 840 | 849 | 829 | 848 | +2.17% | 240,000 | 197億3055万 | +0.36% | 42.31 | 0.72 |
09/18 | 830 | 837 | 826 | 830 | +0.73% | 105,300 | 193億1175万 | -2.01% | 41.42 | 0.71 |
09/17 | 830 | 847 | 821 | 824 | -0.24% | 146,700 | 191億7214万 | -2.83% | 41.12 | 0.7 |
09/13 | 821 | 847 | 821 | 826 | -0.96% | 157,600 | 192億1868万 | -2.71% | 41.22 | 0.7 |
09/12 | 822 | 843 | 822 | 834 | +1.46% | 104,500 | 194億481万 | -2% | 41.62 | 0.71 |
09/11 | 822 | 829 | 818 | 822 | +0.74% | 97,600 | 191億2561万 | -3.75% | 41.02 | 0.7 |
09/10 | 839 | 840 | 811 | 816 | -1.21% | 137,900 | 189億8600万 | -4.67% | 40.72 | 0.7 |
09/09 | 840 | 840 | 808 | 826 | +2.23% | 156,600 | 192億1868万 | -3.95% | 41.22 | 0.7 |
09/06 | 832 | 836 | 800 | 808 | -3.12% | 134,000 | 187億9987万 | -6.37% | 40.32 | 0.69 |
09/05 | 855 | 855 | 831 | 834 | -0.12% | 89,700 | 194億481万 | -3.81% | 41.62 | 0.71 |
09/04 | 833 | 845 | 822 | 835 | -0.12% | 107,800 | 194億2808万 | -3.69% | 41.67 | 0.71 |
09/03 | 836 | 840 | 822 | 836 | +1.58% | 66,600 | 194億5135万 | -3.69% | 41.72 | 0.71 |
09/02 | 825 | 838 | 818 | 823 | +0.61% | 66,800 | 191億4888万 | -5.51% | 41.07 | 0.7 |
08/30 | 810 | 828 | 810 | 818 | +0.99% | 141,400 | 190億3254万 | -6.3% | 40.82 | 0.7 |
08/29 | 848 | 849 | 806 | 810 | -3.69% | 180,700 | 188億4640万 | -7.74% | 40.42 | 0.69 |
08/28 | 860 | 861 | 832 | 841 | -4.43% | 225,800 | 195億6768万 | -4.76% | 41.96 | 0.72 |
08/27 | 888 | 907 | 880 | 880 | -0.45% | 287,100 | 204億7510万 | -0.9% | 43.91 | 0.75 |
08/26 | 870 | 885 | 848 | 884 | +2.08% | 137,700 | 205億6817万 | -0.9% | 44.11 | 0.75 |
08/23 | 870 | 883 | 856 | 866 | +2.12% | 161,700 | 201億4936万 | -3.02% | 43.21 | 0.74 |
08/22 | 856 | 857 | 842 | 848 | -2.42% | 116,000 | 197億3055万 | -5.25% | 42.31 | 0.72 |
08/21 | 879 | 883 | 859 | 869 | -0.69% | 80,000 | 202億1916万 | -3.34% | 43.36 | 0.74 |
08/20 | 891 | 901 | 871 | 875 | -2.78% | 118,600 | 203億5877万 | -2.89% | 43.66 | 0.75 |
08/19 | 877 | 914 | 877 | 900 | +2.97% | 119,400 | 209億4045万 | -0.44% | 44.91 | 0.77 |
08/16 | 882 | 886 | 871 | 874 | -1.35% | 82,700 | 203億3550万 | -3.85% | 43.61 | 0.74 |
08/15 | 886 | 905 | 883 | 886 | -1.66% | 64,700 | 206億1471万 | -3.17% | 44.21 | 0.75 |
08/14 | 888 | 905 | 876 | 901 | +2.97% | 154,400 | 209億6371万 | -1.42% | 44.96 | 0.77 |
08/13 | 849 | 880 | 845 | 875 | +3.43% | 158,100 | 203億5877万 | -3.63% | 43.66 | 0.75 |
08/12 | 861 | 874 | 843 | 846 | -3.31% | 173,200 | 196億8402万 | -6.52% | 42.21 | 0.72 |
08/09 | 917 | 917 | 867 | 875 | -2.13% | 166,000 | 203億5877万 | -2.99% | 43.66 | 0.75 |
08/08 | 891 | 926 | 883 | 894 | +1.13% | 204,500 | 208億84万 | 0% | 44.61 | 0.76 |
08/07 | 896 | 909 | 882 | 884 | -2.75% | 165,300 | 205億6817万 | -0.23% | 44.11 | 0.75 |
08/06 | 923 | 929 | 897 | 909 | -0.44% | 263,900 | 211億4985万 | +3.53% | 45.36 | 0.77 |
08/05 | 907 | 934 | 891 | 913 | +2.35% | 262,700 | 212億4292万 | +5.18% | 45.56 | 0.78 |
08/02 | 872 | 895 | 850 | 892 | +5.31% | 253,900 | 207億5431万 | +4.08% | 44.51 | 0.76 |
08/01 | 850 | 862 | 813 | 847 | -0.82% | 401,200 | 197億729万 | -0.12% | 42.26 | 0.72 |
07/31 | 898 | 902 | 850 | 854 | -5.84% | 367,400 | 198億7016万 | +1.67% | 42.61 | 0.73 |
07/30 | 890 | 923 | 876 | 907 | +2.25% | 243,400 | 211億332万 | +8.88% | 45.26 | 0.77 |
07/29 | 944 | 944 | 880 | 887 | -4.93% | 388,900 | 206億3797万 | +7.65% | 44.26 | 0.76 |
07/26 | 938 | 959 | 914 | 933 | -0.85% | 422,000 | 217億826万 | +14.34% | 46.56 | 0.79 |
07/25 | 947 | 961 | 935 | 941 | -1.67% | 374,000 | 218億9440万 | +16.75% | 46.95 | 0.8 |
07/24 | 958 | 971 | 930 | 957 | -1.64% | 692,200 | 222億6668万 | +20.08% | 47.75 | 0.82 |
07/23 | 953 | 1,017 | 943 | 973 | +4.62% | 3,290,100 | 226億3895万 | +23.63% | 48.55 | 0.83 |
07/22 | 930 | 936 | 912 | 930 | +1.97% | 542,200 | 216億3846万 | +19.85% | 46.41 | 0.79 |
07/19 | 949 | 952 | 891 | 912 | -2.15% | 808,400 | 212億1965万 | +19.22% | 45.51 | 0.78 |
07/18 | 932 | 958 | 897 | 932 | -0.64% | 1,531,200 | 216億8500万 | +23.28% | 46.51 | 0.79 |
07/17 | 950 | 975 | 918 | 938 | -1.26% | 1,281,200 | 218億2460万 | +25.74% | 46.8 | 0.8 |
07/16 | 1,002 | 1,038 | 927 | 950 | -5.57% | 2,939,500 | 221億381万 | +28.9% | 47.4 | 0.81 |
07/12 | 1,070 | 1,100 | 985 | 1,006 | -1.47% | 7,496,800 | 234億677万 | +38.38% | 50.2 | 0.86 |
07/11 | 961 | 1,021 | 940 | 1,021 | +17.22% | 7,901,400 | 237億5577万 | +43.2% | 50.95 | 0.87 |
07/10 | 790 | 912 | 782 | 871 | +14.3% | 3,738,200 | 202億6570万 | +24.43% | 43.46 | 0.74 |
07/09 | 783 | 783 | 732 | 762 | -2.56% | 254,700 | 177億2958万 | +9.64% | 38.02 | 0.65 |
07/08 | 810 | 822 | 766 | 782 | +0.9% | 507,600 | 181億9492万 | +12.68% | 39.02 | 0.67 |
07/05 | 696 | 787 | 693 | 775 | +12.81% | 712,100 | 180億3205万 | +11.51% | 38.67 | 0.66 |
07/04 | 685 | 689 | 674 | 687 | +0.29% | 73,900 | 159億8454万 | -1.15% | 34.28 | 0.59 |
07/03 | 676 | 691 | 670 | 685 | +1.48% | 110,100 | 159億3801万 | -2% | 34.18 | 0.58 |
07/02 | 680 | 681 | 666 | 675 | +1.81% | 160,000 | 157億533万 | -3.98% | 33.68 | 0.58 |
07/01 | 665 | 677 | 655 | 663 | +1.22% | 151,000 | 154億2613万 | -5.96% | 33.08 | 0.56 |
06/28 | 658 | 661 | 650 | 655 | +0.77% | 85,200 | 152億3999万 | -7.36% | 32.7 | 0.56 |
06/27 | 650 | 650 | 620 | 650 | -0.31% | 55,500 | 151億2365万 | -8.45% | 32.45 | 0.55 |
06/26 | 675 | 675 | 632 | 652 | -2.83% | 105,200 | 151億7019万 | -8.56% | 32.55 | 0.56 |
06/25 | 675 | 681 | 662 | 671 | -2.19% | 42,200 | 156億1227万 | -6.55% | 33.5 | 0.57 |
06/24 | 709 | 710 | 682 | 686 | -0.44% | 69,900 | 159億6127万 | -5.12% | 34.25 | 0.58 |
06/21 | 680 | 691 | 665 | 689 | -1.29% | 52,200 | 160億3107万 | -5.36% | 34.4 | 0.59 |