PER
2013/07/18~2013/12/10
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 |
12/10 | 607 | 608 | 607 | 608 | 0% | 1,700 | 31億1264万 | -0.33% | 7.25 | 0.47 |
12/09 | 609 | 617 | 608 | 608 | -0.16% | 7,600 | 31億1264万 | -0.33% | 7.25 | 0.47 |
12/06 | 609 | 613 | 609 | 609 | -0.16% | 8,000 | 31億1776万 | -0.16% | 7.26 | 0.47 |
12/05 | 619 | 620 | 610 | 610 | -0.49% | 3,500 | 31億2288万 | -0.16% | 7.27 | 0.48 |
12/04 | 614 | 615 | 611 | 613 | -0.33% | 3,200 | 31億3823万 | +0.33% | 7.31 | 0.48 |
12/03 | 612 | 624 | 608 | 615 | +0.99% | 6,100 | 31億4847万 | +0.65% | 7.33 | 0.48 |
12/02 | 608 | 612 | 608 | 609 | +0.66% | 2,000 | 31億1776万 | -0.49% | 7.26 | 0.47 |
11/29 | 610 | 611 | 605 | 605 | -0.82% | 7,800 | 30億9728万 | -1.14% | 7.21 | 0.47 |
11/28 | 609 | 611 | 605 | 610 | +0.33% | 5,500 | 31億2288万 | -0.49% | 7.27 | 0.48 |
11/27 | 606 | 610 | 604 | 608 | -0.33% | 5,100 | 31億1264万 | -0.82% | 7.25 | 0.47 |
11/26 | 608 | 610 | 606 | 610 | +0.33% | 2,300 | 31億2288万 | -0.65% | 7.27 | 0.48 |
11/25 | 607 | 608 | 604 | 608 | -0.16% | 4,400 | 31億1264万 | -0.98% | 7.25 | 0.47 |
11/22 | 605 | 611 | 605 | 609 | +0.66% | 5,100 | 31億1776万 | -0.98% | 7.26 | 0.47 |
11/21 | 605 | 610 | 601 | 605 | +0.17% | 4,500 | 30億9728万 | -1.79% | 7.21 | 0.47 |
11/20 | 604 | 605 | 604 | 604 | -0.82% | 700 | 30億9216万 | -1.95% | 7.2 | 0.47 |
11/19 | 612 | 612 | 603 | 609 | +0.66% | 300 | 31億1776万 | -1.3% | 7.26 | 0.47 |
11/18 | 602 | 606 | 600 | 605 | 0% | 4,200 | 30億9728万 | -2.1% | 7.21 | 0.47 |
11/15 | 607 | 607 | 600 | 605 | -0.33% | 5,900 | 30億9728万 | -2.26% | 7.21 | 0.47 |
11/14 | 612 | 612 | 602 | 607 | -0.49% | 4,000 | 31億752万 | -1.94% | 7.24 | 0.47 |
11/13 | 608 | 610 | 606 | 610 | 0% | 900 | 31億2288万 | -1.61% | 7.27 | 0.48 |
11/12 | 602 | 610 | 599 | 610 | +1.33% | 8,400 | 31億2288万 | -1.61% | 7.27 | 0.48 |
11/11 | 608 | 611 | 600 | 602 | -1.47% | 4,100 | 30億8192万 | -2.9% | 7.18 | 0.47 |
11/08 | 610 | 613 | 602 | 611 | -3.93% | 10,900 | 31億2800万 | -1.61% | 7.29 | 0.48 |
11/07 | 620 | 636 | 618 | 636 | +2.58% | 6,400 | 32億5598万 | +2.42% | 7.58 | 0.5 |
11/06 | 608 | 630 | 608 | 620 | +1.97% | 3,000 | 31億7407万 | 0% | 7.39 | 0.48 |
11/05 | 628 | 628 | 608 | 608 | -0.82% | 2,300 | 31億1264万 | -2.09% | 7.25 | 0.47 |
11/01 | 630 | 630 | 613 | 613 | -2.54% | 2,900 | 31億3823万 | -1.45% | 7.31 | 0.48 |
10/31 | 623 | 631 | 615 | 629 | +2.44% | 4,900 | 32億2015万 | +1.13% | 7.5 | 0.49 |
10/30 | 622 | 622 | 614 | 614 | -1.13% | 1,800 | 31億4335万 | -1.29% | 7.32 | 0.48 |
10/29 | 620 | 622 | 620 | 621 | -0.32% | 2,700 | 31億7919万 | -0.32% | 7.4 | 0.48 |
10/28 | 625 | 628 | 623 | 623 | +0.48% | 600 | 31億8943万 | -0.16% | 7.43 | 0.49 |
10/25 | 623 | 629 | 620 | 620 | 0% | 4,500 | 31億7407万 | -0.64% | 7.39 | 0.48 |
10/24 | 624 | 624 | 615 | 620 | +0.65% | 1,700 | 31億7407万 | -0.64% | 7.39 | 0.48 |
10/23 | 629 | 629 | 613 | 616 | -1.91% | 5,000 | 31億5359万 | -1.28% | 7.35 | 0.48 |
10/22 | 630 | 630 | 626 | 628 | +0.48% | 1,000 | 32億1503万 | +0.64% | 7.49 | 0.49 |
10/21 | 625 | 628 | 625 | 625 | 0% | 2,100 | 31億9967万 | +0.32% | 7.45 | 0.49 |
10/18 | 625 | 629 | 625 | 625 | +0.16% | 3,000 | 31億9967万 | +0.48% | 7.45 | 0.49 |
10/17 | 626 | 627 | 624 | 624 | -0.16% | 500 | 31億9455万 | +0.65% | 7.44 | 0.49 |
10/16 | 630 | 630 | 625 | 625 | -0.79% | 700 | 31億9967万 | +0.97% | 7.45 | 0.49 |
10/15 | 630 | 630 | 630 | 630 | +0.8% | 1,700 | 32億2527万 | +2.11% | 7.51 | 0.49 |
10/11 | 620 | 625 | 620 | 625 | +1.13% | 500 | 31億9967万 | +1.63% | 7.45 | 0.49 |
10/10 | 619 | 620 | 618 | 618 | 0% | 800 | 31億6383万 | +0.65% | 7.37 | 0.48 |
10/09 | 615 | 618 | 615 | 618 | -0.16% | 3,900 | 31億6383万 | +0.82% | 7.37 | 0.48 |
10/08 | 611 | 619 | 611 | 619 | +1.48% | 500 | 31億6895万 | +1.31% | 7.38 | 0.48 |
10/07 | 608 | 610 | 608 | 610 | -0.16% | 200 | 31億2288万 | +0.16% | 7.27 | 0.48 |
10/04 | 624 | 624 | 601 | 611 | -2.71% | 1,700 | 31億2800万 | +0.49% | 7.29 | 0.48 |
10/03 | 622 | 628 | 617 | 628 | +0.96% | 500 | 32億1503万 | +3.46% | 7.49 | 0.49 |
10/02 | 622 | 623 | 616 | 622 | +1.3% | 1,300 | 31億8431万 | +2.81% | 7.42 | 0.49 |
10/01 | 625 | 625 | 614 | 614 | -2.07% | 3,300 | 31億4335万 | +1.66% | 7.32 | 0.48 |
09/30 | 627 | 627 | 626 | 627 | -1.42% | 300 | 32億991万 | +3.98% | 7.48 | 0.49 |
09/27 | 636 | 639 | 636 | 636 | +0.95% | 2,000 | 32億5598万 | +5.65% | 7.58 | 0.5 |
09/26 | 630 | 635 | 627 | 630 | -0.32% | 3,600 | 32億2527万 | +4.83% | 7.51 | 0.49 |
09/25 | 631 | 638 | 631 | 632 | -0.94% | 2,100 | 32億3550万 | +5.33% | 7.54 | 0.49 |
09/24 | 630 | 638 | 630 | 638 | +0.31% | 1,600 | 32億6622万 | +6.51% | 7.61 | 0.5 |
09/20 | 629 | 638 | 629 | 636 | +0.95% | 6,500 | 32億5598万 | +6.35% | 7.58 | 0.5 |
09/19 | 609 | 630 | 609 | 630 | +1.29% | 4,300 | 32億2527万 | +5.35% | 7.51 | 0.49 |
09/18 | 621 | 630 | 621 | 622 | +0.97% | 2,300 | 31億8431万 | +4.19% | 7.42 | 0.49 |
09/17 | 612 | 630 | 611 | 616 | +2.33% | 6,700 | 31億5359万 | +3.18% | 7.35 | 0.48 |
09/13 | 601 | 605 | 601 | 602 | -0.17% | 1,400 | 30億8192万 | +0.84% | 7.18 | 0.47 |
09/12 | 610 | 610 | 602 | 603 | +0.5% | 2,200 | 30億8704万 | +0.67% | 7.19 | 0.47 |
09/11 | 594 | 610 | 590 | 600 | +1.01% | 6,400 | 30億7168万 | -0.17% | 7.15 | 0.47 |
09/10 | 594 | 594 | 594 | 594 | +0.68% | 100 | 30億4096万 | -1.66% | 7.08 | 0.46 |
09/09 | 580 | 593 | 580 | 590 | +2.61% | 1,700 | 30億2049万 | -2.64% | 7.04 | 0.46 |
09/06 | 581 | 586 | 575 | 575 | -2.71% | 2,600 | 29億4369万 | -5.43% | 6.86 | 0.45 |
09/05 | 594 | 596 | 591 | 591 | -0.51% | 800 | 30億2561万 | -3.11% | 7.05 | 0.46 |
09/04 | 574 | 594 | 574 | 594 | +3.3% | 2,300 | 30億4096万 | -2.94% | 7.08 | 0.46 |
09/03 | 580 | 580 | 575 | 575 | +0.7% | 1,900 | 29億4369万 | -6.35% | 6.86 | 0.45 |
09/02 | 589 | 589 | 571 | 571 | -1.04% | 4,600 | 29億2322万 | -7.46% | 6.81 | 0.45 |
08/30 | 583 | 588 | 577 | 577 | 0% | 2,600 | 29億5393万 | -6.94% | 6.88 | 0.45 |
08/29 | 579 | 579 | 577 | 577 | -1.54% | 800 | 29億5393万 | -7.53% | 6.88 | 0.45 |
08/28 | 596 | 596 | 586 | 586 | -1.68% | 1,300 | 30億1万 | -6.98% | 6.99 | 0.46 |
08/27 | 597 | 597 | 596 | 596 | 0% | 2,000 | 30億5120万 | -5.7% | 7.11 | 0.46 |
08/26 | 591 | 596 | 590 | 596 | +1.02% | 700 | 30億5120万 | -5.85% | 7.11 | 0.46 |
08/23 | 600 | 605 | 571 | 590 | -1.67% | 20,500 | 30億2049万 | -7.09% | 7.04 | 0.46 |
08/22 | 600 | 604 | 585 | 600 | -0.66% | 10,900 | 30億7168万 | -5.66% | 7.15 | 0.47 |
08/21 | 613 | 614 | 604 | 604 | -0.98% | 2,800 | 30億9216万 | -5.18% | 7.2 | 0.47 |
08/20 | 611 | 615 | 610 | 610 | 0% | 1,600 | 31億2288万 | -4.39% | 7.27 | 0.48 |
08/19 | 611 | 621 | 610 | 610 | -0.81% | 1,300 | 31億2288万 | -4.39% | 7.27 | 0.48 |
08/16 | 617 | 619 | 604 | 615 | -0.49% | 3,200 | 31億4847万 | -3.76% | 7.33 | 0.48 |
08/15 | 620 | 620 | 618 | 618 | +0.32% | 1,700 | 31億6383万 | -3.44% | 7.37 | 0.48 |
08/14 | 627 | 638 | 610 | 616 | -0.65% | 4,300 | 31億5359万 | -3.75% | 7.35 | 0.48 |
08/13 | 615 | 629 | 615 | 620 | -0.8% | 1,900 | 31億7407万 | -3.13% | 7.39 | 0.48 |
08/12 | 621 | 625 | 612 | 625 | -0.95% | 4,300 | 31億9967万 | -2.5% | 7.45 | 0.49 |
08/09 | 625 | 634 | 616 | 631 | -5.54% | 17,100 | 32億3038万 | -1.56% | 7.52 | 0.49 |
08/08 | 650 | 669 | 650 | 668 | +0.6% | 10,800 | 34億1981万 | +4.38% | 7.97 | 0.52 |
08/07 | 646 | 669 | 638 | 664 | +2.95% | 6,000 | 33億9933万 | +4.08% | 7.92 | 0.52 |
08/06 | 649 | 649 | 638 | 645 | +0.47% | 2,800 | 33億206万 | +1.42% | 7.69 | 0.5 |
08/05 | 640 | 657 | 640 | 642 | +0.94% | 5,000 | 32億8670万 | +1.26% | 7.66 | 0.5 |
08/02 | 636 | 645 | 631 | 636 | +0.16% | 13,600 | 32億5598万 | +0.63% | 7.58 | 0.5 |
08/01 | 649 | 649 | 620 | 635 | -0.94% | 9,900 | 32億5086万 | +0.79% | 7.57 | 0.5 |
07/31 | 647 | 657 | 639 | 641 | -2.44% | 5,500 | 32億8158万 | +2.23% | 7.64 | 0.5 |
07/30 | 631 | 665 | 630 | 657 | +4.12% | 9,600 | 33億6349万 | +5.12% | 7.83 | 0.51 |
07/29 | 685 | 685 | 631 | 631 | -6.52% | 30,000 | 32億3038万 | +1.28% | 7.52 | 0.49 |
07/26 | 775 | 775 | 665 | 675 | -8.54% | 150,700 | 34億5564万 | +8.52% | 8.05 | 0.53 |
07/25 | 640 | 738 | 640 | 738 | +15.67% | 37,500 | 37億7817万 | +19.42% | 8.8 | 0.58 |
07/24 | 634 | 638 | 633 | 638 | +1.11% | 2,400 | 32億6622万 | +4.08% | 7.61 | 0.5 |
07/23 | 629 | 637 | 629 | 631 | +1.28% | 5,300 | 32億3038万 | +3.44% | 7.52 | 0.49 |
07/22 | 615 | 627 | 612 | 623 | +1.3% | 9,500 | 31億8943万 | +2.47% | 7.43 | 0.49 |
07/19 | 637 | 637 | 613 | 615 | -2.38% | 6,400 | 31億4847万 | +1.49% | 7.33 | 0.48 |
07/18 | 625 | 635 | 620 | 630 | +0.64% | 3,500 | 32億2527万 | +4.3% | 7.51 | 0.49 |