PER
2012/09/25~2013/02/22
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 |
---|
2017 | 10/1, 株式併合 10→1 |
2013 |
02/22 | 2,430 | 2,470 | 2,410 | 2,470 | 0% | 1,244,000 | 3623億6344万 | +2.28% | 10.85 | 1.26 |
02/21 | 2,460 | 2,470 | 2,440 | 2,470 | 0% | 940,700 | 3623億6344万 | +2.45% | 10.85 | 1.26 |
02/20 | 2,480 | 2,500 | 2,450 | 2,470 | +0.41% | 983,100 | 3623億6344万 | +2.57% | 10.85 | 1.26 |
02/19 | 2,450 | 2,490 | 2,440 | 2,460 | 0% | 1,039,400 | 3608億9638万 | +2.16% | 10.81 | 1.25 |
02/18 | 2,480 | 2,500 | 2,440 | 2,460 | +1.23% | 1,012,800 | 3608億9638万 | +2.16% | 10.81 | 1.25 |
02/15 | 2,510 | 2,520 | 2,400 | 2,430 | -3.95% | 1,943,100 | 3564億9521万 | +0.96% | 10.68 | 1.24 |
02/14 | 2,470 | 2,560 | 2,450 | 2,530 | +4.12% | 2,041,700 | 3711億6579万 | +5.07% | 11.12 | 1.29 |
02/13 | 2,500 | 2,510 | 2,400 | 2,430 | -3.19% | 1,242,200 | 3564億9521万 | +1.29% | 10.68 | 1.24 |
02/12 | 2,540 | 2,570 | 2,510 | 2,510 | +2.03% | 1,611,900 | 3682億3167万 | +4.85% | 11.03 | 1.28 |
02/08 | 2,500 | 2,530 | 2,450 | 2,460 | -2.38% | 1,737,400 | 3608億9638万 | +3.06% | 10.81 | 1.25 |
02/07 | 2,450 | 2,550 | 2,430 | 2,520 | +2.86% | 2,975,500 | 3696億9873万 | +6.02% | 11.07 | 1.28 |
02/06 | 2,370 | 2,500 | 2,360 | 2,450 | +6.06% | 3,609,900 | 3594億2932万 | +3.55% | 10.77 | 1.25 |
02/05 | 2,370 | 2,370 | 2,310 | 2,310 | -3.75% | 1,695,000 | 3388億9050万 | -1.95% | 10.15 | 1.18 |
02/04 | 2,380 | 2,450 | 2,350 | 2,400 | +1.69% | 2,938,700 | 3520億9403万 | +2.21% | 10.55 | 1.22 |
02/01 | 2,390 | 2,390 | 2,310 | 2,360 | -0.42% | 1,994,400 | 3462億2580万 | +1.11% | 10.37 | 1.2 |
01/31 | 2,350 | 2,380 | 2,330 | 2,370 | -0.42% | 1,262,200 | 3476億9286万 | +1.98% | 10.41 | 1.21 |
01/30 | 2,340 | 2,380 | 2,320 | 2,380 | +1.28% | 934,300 | 3491億5991万 | +2.85% | 10.46 | 1.21 |
01/29 | 2,320 | 2,370 | 2,320 | 2,350 | +0.43% | 1,441,000 | 3447億5874万 | +2.31% | 10.33 | 1.2 |
01/28 | 2,420 | 2,420 | 2,340 | 2,340 | -2.5% | 1,013,400 | 3432億9168万 | +2.59% | 10.28 | 1.19 |
01/25 | 2,390 | 2,400 | 2,360 | 2,400 | +2.13% | 1,113,400 | 3520億9403万 | +5.91% | 10.55 | 1.22 |
01/24 | 2,290 | 2,360 | 2,280 | 2,350 | +2.17% | 1,163,100 | 3447億5874万 | +4.63% | 10.33 | 1.2 |
01/23 | 2,310 | 2,340 | 2,300 | 2,300 | -2.54% | 1,125,400 | 3374億2345万 | +3.28% | 10.11 | 1.17 |
01/22 | 2,390 | 2,410 | 2,340 | 2,360 | -1.26% | 1,425,800 | 3462億2580万 | +6.88% | 10.37 | 1.2 |
01/21 | 2,400 | 2,410 | 2,330 | 2,390 | -0.83% | 1,571,900 | 3506億2697万 | +9.28% | 10.5 | 1.22 |
01/18 | 2,420 | 2,450 | 2,370 | 2,410 | +1.69% | 1,804,300 | 3535億6109万 | +11.32% | 10.59 | 1.23 |
01/17 | 2,370 | 2,420 | 2,300 | 2,370 | -0.42% | 1,809,600 | 3476億9286万 | +10.64% | 10.41 | 1.21 |
01/16 | 2,470 | 2,480 | 2,380 | 2,380 | -4.03% | 1,243,100 | 3491億5991万 | +12.26% | 10.46 | 1.21 |
01/15 | 2,480 | 2,500 | 2,460 | 2,480 | +1.22% | 1,270,500 | 3638億3050万 | +18.26% | 10.9 | 1.26 |
01/11 | 2,480 | 2,490 | 2,430 | 2,450 | +0.41% | 1,237,200 | 3594億2932万 | +18.3% | 10.77 | 1.25 |
01/10 | 2,440 | 2,460 | 2,420 | 2,440 | -0.81% | 1,414,100 | 3579億6226万 | +19.26% | 10.72 | 1.24 |
01/09 | 2,300 | 2,490 | 2,280 | 2,460 | +6.49% | 2,570,300 | 3608億9638万 | +21.66% | 10.81 | 1.25 |
01/08 | 2,290 | 2,330 | 2,280 | 2,310 | 0% | 1,408,600 | 3388億9050万 | +15.73% | 10.15 | 1.18 |
01/07 | 2,350 | 2,360 | 2,290 | 2,310 | -0.43% | 1,297,900 | 3388億9050万 | +16.9% | 10.15 | 1.18 |
01/04 | 2,300 | 2,330 | 2,270 | 2,320 | +4.5% | 1,107,200 | 3403億5756万 | +18.49% | 10.19 | 1.18 |
2012 |
12/28 | 2,220 | 2,230 | 2,190 | 2,220 | -0.45% | 780,400 | - | +14.49% | - | - |
12/27 | 2,220 | 2,270 | 2,210 | 2,230 | +0.9% | 1,386,200 | - | +16.02% | - | - |
12/26 | 2,130 | 2,220 | 2,110 | 2,210 | +5.24% | 1,337,600 | - | +16.07% | - | - |
12/25 | 2,100 | 2,110 | 2,080 | 2,100 | +1.94% | 706,100 | - | +11.23% | - | - |
12/21 | 2,130 | 2,130 | 2,040 | 2,060 | -2.37% | 850,900 | - | +10.04% | - | - |
12/20 | 2,110 | 2,130 | 2,080 | 2,110 | -0.94% | 1,207,200 | - | +13.56% | - | - |
12/19 | 1,980 | 2,140 | 1,970 | 2,130 | +9.23% | 2,314,700 | - | +15.89% | - | - |
12/18 | 1,950 | 1,970 | 1,940 | 1,950 | +0.52% | 745,500 | - | +7.32% | - | - |
12/17 | 1,970 | 1,970 | 1,930 | 1,940 | -1.02% | 710,500 | - | +7.54% | - | - |
12/14 | 1,940 | 1,960 | 1,920 | 1,960 | +2.62% | 1,224,700 | - | +9.44% | - | - |
12/13 | 1,910 | 1,930 | 1,900 | 1,910 | +1.6% | 696,900 | - | +7.36% | - | - |
12/12 | 1,850 | 1,890 | 1,840 | 1,880 | +2.73% | 1,017,900 | - | +6.33% | - | - |
12/11 | 1,840 | 1,850 | 1,820 | 1,830 | +0.55% | 559,900 | - | +3.98% | - | - |
12/10 | 1,840 | 1,850 | 1,800 | 1,820 | -1.09% | 351,900 | - | +3.76% | - | - |
12/07 | 1,830 | 1,840 | 1,820 | 1,840 | +0.55% | 302,900 | - | +5.2% | - | - |
12/06 | 1,840 | 1,850 | 1,820 | 1,830 | 0% | 464,600 | - | +4.93% | - | - |
12/05 | 1,790 | 1,840 | 1,790 | 1,830 | +1.1% | 507,800 | - | +5.29% | - | - |
12/04 | 1,820 | 1,830 | 1,800 | 1,810 | -1.09% | 685,100 | - | +4.56% | - | - |
12/03 | 1,840 | 1,850 | 1,820 | 1,830 | 0% | 486,900 | - | +5.66% | - | - |
11/30 | 1,840 | 1,850 | 1,810 | 1,830 | +0.55% | 718,300 | - | +5.66% | - | - |
11/29 | 1,810 | 1,840 | 1,800 | 1,820 | +0.55% | 572,300 | - | +4.96% | - | - |
11/28 | 1,810 | 1,830 | 1,790 | 1,810 | -0.55% | 581,000 | - | +4.32% | - | - |
11/27 | 1,840 | 1,850 | 1,810 | 1,820 | -2.67% | 936,800 | - | +4.78% | - | - |
11/26 | 1,860 | 1,870 | 1,840 | 1,870 | +1.63% | 693,200 | - | +7.59% | - | - |
11/22 | 1,810 | 1,840 | 1,800 | 1,840 | +2.22% | 1,180,100 | - | +5.87% | - | - |
11/21 | 1,800 | 1,800 | 1,770 | 1,800 | +1.12% | 822,900 | - | +3.57% | - | - |
11/20 | 1,810 | 1,810 | 1,770 | 1,780 | -0.56% | 584,900 | - | +2.36% | - | - |
11/19 | 1,750 | 1,790 | 1,740 | 1,790 | +4.07% | 1,500,600 | - | +2.81% | - | - |
11/16 | 1,690 | 1,730 | 1,690 | 1,720 | +1.78% | 1,493,100 | - | -1.26% | - | - |
11/15 | 1,620 | 1,690 | 1,610 | 1,690 | +4.97% | 952,700 | - | -3.1% | - | - |
11/14 | 1,620 | 1,630 | 1,600 | 1,610 | -0.62% | 283,900 | - | -7.84% | - | - |
11/13 | 1,610 | 1,620 | 1,580 | 1,620 | +0.62% | 788,400 | - | -7.64% | - | - |
11/12 | 1,620 | 1,630 | 1,610 | 1,610 | -1.23% | 385,400 | - | -8.63% | - | - |
11/09 | 1,660 | 1,670 | 1,620 | 1,630 | -1.21% | 926,600 | - | -7.96% | - | - |
11/08 | 1,650 | 1,660 | 1,640 | 1,650 | 0% | 502,200 | - | -7.15% | - | - |
11/07 | 1,680 | 1,700 | 1,650 | 1,650 | -0.6% | 962,000 | - | -7.3% | - | - |
11/06 | 1,670 | 1,670 | 1,650 | 1,660 | -1.19% | 351,100 | - | -6.85% | - | - |
11/05 | 1,690 | 1,720 | 1,670 | 1,680 | -1.18% | 653,800 | - | -5.83% | - | - |
11/02 | 1,740 | 1,760 | 1,660 | 1,700 | -1.16% | 2,593,100 | - | -4.87% | - | - |
11/01 | 1,680 | 1,730 | 1,670 | 1,720 | +2.38% | 1,247,700 | - | -3.91% | - | - |
10/31 | 1,700 | 1,720 | 1,680 | 1,680 | +1.2% | 1,080,600 | - | -6.35% | - | - |
10/30 | 1,710 | 1,750 | 1,660 | 1,660 | -8.79% | 2,280,300 | - | -7.78% | - | - |
10/29 | 1,830 | 1,850 | 1,800 | 1,820 | -1.62% | 719,200 | - | +0.72% | - | - |
10/26 | 1,880 | 1,890 | 1,830 | 1,850 | -1.6% | 706,500 | - | +2.38% | - | - |
10/25 | 1,840 | 1,880 | 1,830 | 1,880 | +2.17% | 644,200 | - | +4.04% | - | - |
10/24 | 1,810 | 1,870 | 1,810 | 1,840 | -0.54% | 666,300 | - | +1.83% | - | - |
10/23 | 1,870 | 1,880 | 1,820 | 1,850 | -0.54% | 677,700 | - | +2.38% | - | - |
10/22 | 1,830 | 1,860 | 1,820 | 1,860 | +0.54% | 835,900 | - | +2.99% | - | - |
10/19 | 1,830 | 1,870 | 1,830 | 1,850 | 0% | 790,900 | - | +2.61% | - | - |
10/18 | 1,840 | 1,860 | 1,820 | 1,850 | +1.09% | 882,500 | - | +2.78% | - | - |
10/17 | 1,840 | 1,850 | 1,820 | 1,830 | 0% | 476,000 | - | +1.95% | - | - |
10/16 | 1,830 | 1,840 | 1,810 | 1,830 | +1.67% | 519,000 | - | +2.12% | - | - |
10/15 | 1,770 | 1,810 | 1,750 | 1,800 | +1.69% | 609,400 | - | +0.56% | - | - |
10/12 | 1,780 | 1,790 | 1,750 | 1,770 | 0% | 905,600 | - | -0.84% | - | - |
10/11 | 1,770 | 1,820 | 1,760 | 1,770 | -1.67% | 901,300 | - | -0.56% | - | - |
10/10 | 1,790 | 1,800 | 1,780 | 1,800 | -1.1% | 456,200 | - | +1.24% | - | - |
10/09 | 1,830 | 1,870 | 1,810 | 1,820 | -0.55% | 647,600 | - | +2.71% | - | - |
10/05 | 1,790 | 1,830 | 1,780 | 1,830 | +2.81% | 683,100 | - | +3.62% | - | - |
10/04 | 1,750 | 1,790 | 1,730 | 1,780 | +3.49% | 650,900 | - | +1.02% | - | - |
10/03 | 1,720 | 1,750 | 1,710 | 1,720 | +0.58% | 488,500 | - | -2.38% | - | - |
10/02 | 1,720 | 1,740 | 1,710 | 1,710 | 0% | 332,100 | - | -2.95% | - | - |
10/01 | 1,720 | 1,730 | 1,690 | 1,710 | -1.72% | 586,700 | - | -3.06% | - | - |
09/28 | 1,790 | 1,790 | 1,710 | 1,740 | -2.25% | 1,203,700 | - | -1.53% | - | - |
09/27 | 1,790 | 1,810 | 1,750 | 1,780 | -2.2% | 779,900 | - | +0.62% | - | - |
09/26 | 1,810 | 1,840 | 1,810 | 1,820 | -1.09% | 300,000 | - | +2.82% | - | - |
09/25 | 1,820 | 1,840 | 1,810 | 1,840 | +0.55% | 474,500 | - | +4.07% | - | - |