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 | 1,185 | 1,199 | 1,180 | 1,188 | -0.17% | 1,387,600 | 1431億3189万 | +5.04% | 76.66 | 1.24 |
03/28 | 1,219 | 1,219 | 1,170 | 1,190 | -1.82% | 1,784,800 | 1433億7286万 | +5.97% | 76.79 | 1.24 |
03/27 | 1,182 | 1,213 | 1,182 | 1,212 | +1.76% | 1,101,200 | 1460億2345万 | +8.5% | 78.21 | 1.26 |
03/26 | 1,196 | 1,201 | 1,175 | 1,191 | -3.01% | 1,812,000 | 1434億9334万 | +7.2% | 76.86 | 1.24 |
03/25 | 1,239 | 1,239 | 1,222 | 1,228 | +1.57% | 1,065,000 | 1479億5115万 | +11.13% | 79.25 | 1.28 |
03/22 | 1,215 | 1,224 | 1,198 | 1,209 | -2.66% | 1,718,700 | 1456億6200万 | +10.11% | 78.02 | 1.26 |
03/21 | 1,240 | 1,254 | 1,226 | 1,242 | +0.49% | 1,750,600 | 1496億3789万 | +13.94% | 80.15 | 1.3 |
03/19 | 1,185 | 1,250 | 1,185 | 1,236 | +8.23% | 4,088,000 | 1489億1500万 | +14.87% | 79.76 | 1.29 |
03/18 | 1,182 | 1,185 | 1,138 | 1,142 | -4.27% | 1,911,100 | 1375億8975万 | +7.33% | 73.7 | 1.19 |
03/15 | 1,183 | 1,196 | 1,174 | 1,193 | +1.27% | 2,246,800 | 1437億3430万 | +13.19% | 76.99 | 1.24 |
03/14 | 1,160 | 1,189 | 1,145 | 1,178 | +2.61% | 2,607,200 | 1419億2708万 | +12.94% | 76.02 | 1.23 |
03/13 | 1,114 | 1,165 | 1,109 | 1,148 | +0.44% | 2,016,000 | 1383億1264万 | +11.03% | 74.08 | 1.2 |
03/12 | 1,165 | 1,166 | 1,135 | 1,143 | -0.61% | 1,469,200 | 1377億1023万 | +11.84% | 73.76 | 1.19 |
03/11 | 1,147 | 1,158 | 1,131 | 1,150 | +0.97% | 2,013,200 | 1385億5360万 | +13.86% | 74.21 | 1.2 |
03/08 | 1,120 | 1,163 | 1,118 | 1,139 | +3.36% | 6,405,600 | 1372億2830万 | +14.24% | 73.5 | 1.19 |
03/07 | 1,146 | 1,155 | 1,097 | 1,102 | -2.65% | 3,424,100 | 1327億7049万 | +11.99% | 71.11 | 1.15 |
03/06 | 1,160 | 1,167 | 1,125 | 1,132 | -1.48% | 3,535,000 | 1363億8493万 | +16.34% | 73.05 | 1.18 |
03/05 | 1,089 | 1,168 | 1,088 | 1,149 | +9.12% | 6,455,200 | 1384億3312万 | +19.69% | 74.15 | 1.2 |
03/04 | 1,050 | 1,062 | 1,041 | 1,053 | +4.15% | 3,345,500 | 1268億6690万 | +11.31% | 67.95 | 1.1 |
03/01 | 991 | 1,017 | 983 | 1,011 | -0.79% | 2,196,700 | 1218億669万 | +7.9% | 65.24 | 1.05 |
02/28 | 1,008 | 1,028 | 1,005 | 1,019 | +4.09% | 2,866,600 | 1227億7054万 | +9.81% | 65.76 | 1.06 |
02/27 | 999 | 999 | 974 | 979 | -1.9% | 1,704,200 | 1179億5128万 | +6.64% | 63.18 | 1.02 |
02/26 | 1,001 | 1,025 | 995 | 998 | -3.2% | 2,486,300 | 1202億4043万 | +9.55% | 64.4 | 1.04 |
02/25 | 1,045 | 1,049 | 1,017 | 1,031 | +2.59% | 1,875,500 | 1242億1631万 | +14.17% | 66.53 | 1.08 |
02/22 | 975 | 1,008 | 967 | 1,005 | +0.2% | 3,799,300 | 1210億8380万 | +12.29% | 64.85 | 1.05 |
02/21 | 1,026 | 1,026 | 994 | 1,003 | -3.09% | 4,423,400 | 1208億4283万 | +13.21% | 64.73 | 1.05 |
02/20 | 1,039 | 1,096 | 1,030 | 1,035 | -1.33% | 4,157,200 | 1246億9824万 | +17.88% | 66.79 | 1.08 |
02/19 | 1,030 | 1,056 | 1,026 | 1,049 | +0.1% | 2,179,700 | 1263億8498万 | +20.85% | 67.69 | 1.09 |
02/18 | 1,048 | 1,065 | 1,040 | 1,048 | +0.1% | 3,212,300 | 1262億6450万 | +22.29% | 67.63 | 1.09 |
02/15 | 1,020 | 1,099 | 1,004 | 1,047 | +1.85% | 9,310,800 | 1261億4402万 | +23.76% | 67.57 | 1.09 |
02/14 | 962 | 1,037 | 961 | 1,028 | +15.9% | 11,257,200 | 1238億5487万 | +23.26% | 66.34 | 1.07 |
02/13 | 900 | 912 | 873 | 887 | -3.69% | 2,840,600 | 1068億6699万 | +7.91% | 57.24 | 0.93 |
02/12 | 950 | 959 | 920 | 921 | +1.21% | 3,116,900 | 1109億6336万 | +12.87% | 59.43 | 0.96 |
02/08 | 900 | 929 | 899 | 910 | -1.19% | 3,428,300 | 1096億3806万 | +12.35% | 58.72 | 0.95 |
02/07 | 916 | 929 | 907 | 921 | -0.97% | 3,386,600 | 1109億6336万 | +14.55% | 59.43 | 0.96 |
02/06 | 888 | 938 | 884 | 930 | +7.39% | 3,773,400 | 1120億4769万 | +16.83% | 60.01 | 0.97 |
02/05 | 827 | 904 | 821 | 866 | +2.85% | 4,228,900 | 1043億3688万 | +9.9% | 55.88 | 0.9 |
02/04 | 812 | 846 | 810 | 842 | +3.31% | 2,636,700 | 1014億4533万 | +7.81% | 54.34 | 0.88 |
02/01 | 829 | 830 | 810 | 815 | -0.97% | 1,716,300 | 981億9233万 | +5.16% | 52.59 | 0.85 |
01/31 | 819 | 830 | 806 | 823 | -0.6% | 2,234,000 | 991億5618万 | +6.74% | 53.11 | 0.86 |
01/30 | 812 | 828 | 807 | 828 | +2.6% | 2,012,400 | 997億5859万 | +7.81% | 53.43 | 0.86 |
01/29 | 786 | 814 | 782 | 807 | +0.75% | 1,738,800 | 972億2848万 | +5.77% | 52.08 | 0.84 |
01/28 | 825 | 826 | 798 | 801 | -1.84% | 1,762,400 | 965億559万 | +5.39% | 51.69 | 0.84 |
01/25 | 812 | 820 | 805 | 816 | +3.03% | 2,949,000 | 983億1281万 | +7.51% | 52.66 | 0.85 |
01/24 | 760 | 793 | 728 | 792 | +3.26% | 4,394,100 | 954億2126万 | +4.49% | 51.11 | 0.83 |
01/23 | 788 | 789 | 759 | 767 | -4.36% | 3,946,000 | 924億922万 | +1.59% | 49.5 | 0.8 |
01/22 | 814 | 822 | 790 | 802 | -1.35% | 3,162,100 | 966億2607万 | +6.65% | 51.75 | 0.84 |
01/21 | 837 | 838 | 811 | 813 | -2.05% | 2,752,100 | 979億5137万 | +8.69% | 52.46 | 0.85 |
01/18 | 801 | 830 | 800 | 830 | +6.68% | 4,083,900 | 999億9955万 | +11.56% | 53.56 | 0.87 |
01/17 | 800 | 806 | 761 | 778 | -1.27% | 2,845,400 | 937億3452万 | +5.14% | 50.21 | 0.81 |
01/16 | 799 | 824 | 784 | 788 | -1.87% | 4,682,000 | 949億3933万 | +7.07% | 50.85 | 0.82 |
01/15 | 770 | 807 | 769 | 803 | +4.29% | 5,120,700 | 967億4656万 | +9.55% | 51.82 | 0.84 |
01/11 | 780 | 784 | 760 | 770 | +0.52% | 2,874,800 | 927億7067万 | +5.48% | 49.69 | 0.8 |
01/10 | 753 | 768 | 750 | 766 | +3.79% | 2,271,700 | 922億8874万 | +5.22% | 49.43 | 0.8 |
01/09 | 720 | 753 | 720 | 738 | +0.96% | 2,089,700 | 889億1526万 | +1.65% | 47.62 | 0.77 |
01/08 | 735 | 745 | 725 | 731 | -1.48% | 1,749,300 | 880億7189万 | +0.97% | 47.17 | 0.76 |
01/07 | 778 | 778 | 741 | 742 | -3.39% | 2,424,900 | 893億9719万 | +2.49% | 47.88 | 0.77 |
01/04 | 795 | 797 | 768 | 768 | +1.86% | 2,556,900 | 925億2971万 | +6.08% | 49.56 | 0.8 |
2012 |
12/28 | 755 | 767 | 748 | 754 | +2.72% | 3,104,900 | - | +4.58% | - | - |
12/27 | 736 | 746 | 730 | 734 | +0.82% | 2,454,900 | - | +2.23% | - | - |
12/26 | 697 | 728 | 692 | 728 | +5.35% | 2,816,100 | - | +1.82% | - | - |
12/25 | 708 | 713 | 686 | 691 | -1% | 2,392,100 | - | -2.95% | - | - |
12/21 | 729 | 730 | 689 | 698 | -2.79% | 3,900,300 | - | -1.83% | - | - |
12/20 | 717 | 733 | 716 | 718 | -1.37% | 3,218,600 | - | +1.27% | - | - |
12/19 | 727 | 737 | 719 | 728 | +1.53% | 4,557,900 | - | +3.41% | - | - |
12/18 | 737 | 738 | 712 | 717 | -2.98% | 4,176,600 | - | +2.58% | - | - |
12/17 | 790 | 802 | 736 | 739 | -4.77% | 5,794,700 | - | +6.33% | - | - |
12/14 | 771 | 789 | 754 | 776 | +0.78% | 5,066,700 | - | +12.63% | - | - |
12/13 | 728 | 773 | 728 | 770 | +7.39% | 3,756,800 | - | +12.9% | - | - |
12/12 | 714 | 718 | 707 | 717 | +2.43% | 1,517,600 | - | +6.07% | - | - |
12/11 | 705 | 710 | 693 | 700 | -1.41% | 1,597,100 | - | +4.01% | - | - |
12/10 | 717 | 724 | 700 | 710 | -0.56% | 1,838,300 | - | +5.5% | - | - |
12/07 | 699 | 723 | 698 | 714 | +0.56% | 2,458,300 | - | +6.09% | - | - |
12/06 | 693 | 713 | 687 | 710 | +1.28% | 3,388,000 | - | +5.65% | - | - |
12/05 | 697 | 706 | 686 | 701 | -1.27% | 2,881,000 | - | +4.47% | - | - |
12/04 | 717 | 718 | 699 | 710 | -2.34% | 2,230,600 | - | +6.13% | - | - |
12/03 | 718 | 733 | 709 | 727 | +1.54% | 1,749,400 | - | +8.83% | - | - |
11/30 | 716 | 730 | 706 | 716 | +0.28% | 2,143,100 | - | +7.35% | - | - |
11/29 | 708 | 716 | 704 | 714 | +2.88% | 1,518,700 | - | +7.21% | - | - |
11/28 | 709 | 719 | 694 | 694 | -4.14% | 1,991,100 | - | +4.36% | - | - |
11/27 | 724 | 727 | 705 | 724 | -1.23% | 2,042,500 | - | +8.71% | - | - |
11/26 | 716 | 743 | 716 | 733 | +3.24% | 3,012,500 | - | +10.23% | - | - |
11/22 | 693 | 710 | 687 | 710 | +6.13% | 3,663,400 | - | +6.93% | - | - |
11/21 | 660 | 683 | 655 | 669 | +2.92% | 2,435,700 | - | +0.9% | - | - |
11/20 | 661 | 665 | 649 | 650 | -2.4% | 2,130,700 | - | -1.81% | - | - |
11/19 | 681 | 684 | 658 | 666 | -0.3% | 2,112,200 | - | +0.6% | - | - |
11/16 | 650 | 675 | 647 | 668 | +4.05% | 3,080,500 | - | +1.06% | - | - |
11/15 | 606 | 643 | 601 | 642 | +7.72% | 3,430,800 | - | -2.43% | - | - |
11/14 | 605 | 610 | 592 | 596 | -1.49% | 1,583,900 | - | -9.28% | - | - |
11/13 | 605 | 612 | 596 | 605 | 0% | 1,946,200 | - | -8.05% | - | - |
11/12 | 597 | 610 | 593 | 605 | +1.51% | 1,957,500 | - | -8.19% | - | - |
11/09 | 600 | 602 | 580 | 596 | -2.3% | 2,817,800 | - | -9.83% | - | - |
11/08 | 605 | 615 | 600 | 610 | -2.09% | 2,557,900 | - | -7.99% | - | - |
11/07 | 585 | 638 | 569 | 623 | -2.81% | 9,535,100 | - | -6.32% | - | - |
11/06 | 667 | 674 | 640 | 641 | -5.6% | 3,246,100 | - | -3.61% | - | - |
11/05 | 698 | 713 | 669 | 679 | -4.77% | 2,318,500 | - | +2.11% | - | - |
11/02 | 715 | 719 | 705 | 713 | +1.86% | 1,644,500 | - | +7.38% | - | - |
11/01 | 682 | 701 | 679 | 700 | +3.55% | 1,984,900 | - | +5.74% | - | - |
10/31 | 675 | 684 | 671 | 676 | +1.05% | 1,254,400 | - | +2.27% | - | - |
10/30 | 677 | 687 | 666 | 669 | -1.18% | 1,577,900 | - | +0.75% | - | - |