PER
2013/07/05～2013/11/28
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 |
| 11/28 | 1,424 | 1,449 | 1,420 | 1,449 | +1.61% | 48,300 | 541億5729万 | +1.05% | 12.22 | 1.03 |
| 11/27 | 1,431 | 1,434 | 1,414 | 1,426 | -0.7% | 52,000 | 532億9765万 | -0.42% | 12.03 | 1.01 |
| 11/26 | 1,445 | 1,448 | 1,420 | 1,436 | -0.55% | 73,400 | 536億7141万 | +0.35% | 12.11 | 1.02 |
| 11/25 | 1,436 | 1,444 | 1,431 | 1,444 | +0.56% | 24,200 | 539億7041万 | +1.05% | 12.18 | 1.03 |
| 11/22 | 1,447 | 1,447 | 1,430 | 1,436 | -0.83% | 45,900 | 536億7141万 | +0.7% | 12.11 | 1.02 |
| 11/21 | 1,435 | 1,450 | 1,426 | 1,448 | +1.54% | 77,900 | 541億1992万 | +1.69% | 12.21 | 1.03 |
| 11/20 | 1,419 | 1,430 | 1,415 | 1,426 | +0.42% | 62,000 | 532億9765万 | +0.21% | 12.03 | 1.01 |
| 11/19 | 1,414 | 1,428 | 1,405 | 1,420 | -0.91% | 82,400 | 530億7340万 | -0.07% | 11.98 | 1.01 |
| 11/18 | 1,426 | 1,434 | 1,408 | 1,433 | +0.49% | 63,400 | 535億5928万 | +0.99% | 12.09 | 1.02 |
| 11/15 | 1,430 | 1,435 | 1,419 | 1,426 | -0.21% | 51,800 | 532億9765万 | +0.71% | 12.03 | 1.01 |
| 11/14 | 1,438 | 1,440 | 1,414 | 1,429 | +0.14% | 44,100 | 534億978万 | +1.2% | 12.05 | 1.01 |
| 11/13 | 1,440 | 1,447 | 1,424 | 1,427 | -0.83% | 53,700 | 533億3503万 | +1.42% | 12.04 | 1.01 |
| 11/12 | 1,422 | 1,447 | 1,419 | 1,439 | +0.07% | 69,400 | 537億8354万 | +2.57% | 12.14 | 1.02 |
| 11/11 | 1,430 | 1,444 | 1,422 | 1,438 | +0.56% | 84,700 | 537億4616万 | +2.79% | 12.13 | 1.02 |
| 11/08 | 1,423 | 1,435 | 1,418 | 1,430 | -0.83% | 103,800 | 534億4715万 | +2.44% | 12.06 | 1.02 |
| 11/07 | 1,466 | 1,469 | 1,439 | 1,442 | -2.5% | 122,900 | 538億9566万 | +3.52% | 12.16 | 1.02 |
| 11/06 | 1,485 | 1,490 | 1,471 | 1,479 | -0.34% | 94,400 | 552億7856万 | +6.33% | 12.48 | 1.05 |
| 11/05 | 1,440 | 1,487 | 1,436 | 1,484 | +3.49% | 159,500 | 554億6544万 | +6.92% | 12.52 | 1.05 |
| 11/01 | 1,422 | 1,442 | 1,379 | 1,434 | +0.77% | 158,300 | 535億9666万 | +3.61% | 12.1 | 1.02 |
| 10/31 | 1,431 | 1,435 | 1,418 | 1,423 | -0.97% | 45,600 | 531億8553万 | +2.89% | 12 | 1.01 |
| 10/30 | 1,440 | 1,442 | 1,416 | 1,437 | +0.21% | 56,500 | 537億878万 | +3.9% | 12.12 | 1.02 |
| 10/29 | 1,414 | 1,440 | 1,402 | 1,434 | +1.06% | 89,100 | 535億9666万 | +3.76% | 12.1 | 1.02 |
| 10/28 | 1,409 | 1,420 | 1,405 | 1,419 | +1.28% | 61,500 | 530億3602万 | +2.83% | 11.97 | 1.01 |
| 10/25 | 1,390 | 1,412 | 1,388 | 1,401 | +1.6% | 93,700 | 523億6326万 | +1.6% | 11.82 | 0.99 |
| 10/24 | 1,404 | 1,407 | 1,372 | 1,379 | -1.5% | 108,400 | 515億4100万 | +0.07% | 11.63 | 0.98 |
| 10/23 | 1,407 | 1,414 | 1,399 | 1,400 | +0.07% | 98,500 | 523億2589万 | +1.52% | 11.81 | 0.99 |
| 10/22 | 1,397 | 1,399 | 1,376 | 1,399 | +0.65% | 25,100 | 522億8851万 | +1.52% | 11.8 | 0.99 |
| 10/21 | 1,375 | 1,397 | 1,374 | 1,390 | +0.43% | 30,000 | 519億5213万 | +0.94% | 11.72 | 0.99 |
| 10/18 | 1,397 | 1,397 | 1,375 | 1,384 | -0.5% | 28,600 | 517億2788万 | +0.51% | 11.67 | 0.98 |
| 10/17 | 1,413 | 1,418 | 1,375 | 1,391 | -0.78% | 62,200 | 519億8950万 | +0.94% | 11.73 | 0.99 |
| 10/16 | 1,391 | 1,405 | 1,381 | 1,402 | +0.86% | 56,600 | 524億64万 | +1.74% | 11.83 | 1 |
| 10/15 | 1,379 | 1,395 | 1,360 | 1,390 | +1.83% | 67,200 | 519億5213万 | +0.94% | 11.72 | 0.99 |
| 10/11 | 1,373 | 1,381 | 1,358 | 1,365 | +0.52% | 73,300 | 510億1774万 | -0.73% | 11.51 | 0.97 |
| 10/10 | 1,330 | 1,373 | 1,330 | 1,358 | +2.11% | 47,700 | 507億5611万 | -1.24% | 11.45 | 0.96 |
| 10/09 | 1,309 | 1,339 | 1,309 | 1,330 | +1.68% | 39,800 | 497億959万 | -3.34% | 11.22 | 0.94 |
| 10/08 | 1,304 | 1,317 | 1,303 | 1,308 | -1.51% | 40,900 | 488億8733万 | -5.01% | 11.03 | 0.93 |
| 10/07 | 1,332 | 1,340 | 1,315 | 1,328 | -0.97% | 36,300 | 496億3484万 | -3.63% | 11.2 | 0.94 |
| 10/04 | 1,335 | 1,358 | 1,327 | 1,341 | -0.67% | 39,800 | 501億2072万 | -2.76% | 11.31 | 0.95 |
| 10/03 | 1,361 | 1,374 | 1,350 | 1,350 | -0.81% | 40,900 | 504億5710万 | -2.24% | 11.39 | 0.96 |
| 10/02 | 1,390 | 1,390 | 1,351 | 1,361 | -1.52% | 73,100 | 508億6824万 | -1.45% | 11.48 | 0.97 |
| 10/01 | 1,396 | 1,396 | 1,376 | 1,382 | -1.57% | 35,300 | 516億5312万 | 0% | 11.66 | 0.98 |
| 09/30 | 1,390 | 1,411 | 1,380 | 1,404 | +0.93% | 39,300 | 524億7539万 | +1.59% | 11.84 | 1 |
| 09/27 | 1,408 | 1,416 | 1,384 | 1,391 | -1.63% | 50,900 | 519億8950万 | +0.8% | 11.73 | 0.99 |
| 09/26 | 1,400 | 1,415 | 1,388 | 1,414 | -0.14% | 45,500 | 528億4914万 | +2.61% | 11.93 | 1 |
| 09/25 | 1,418 | 1,424 | 1,398 | 1,416 | +0.93% | 51,600 | 529億2390万 | +2.98% | 11.94 | 1.01 |
| 09/24 | 1,399 | 1,410 | 1,391 | 1,403 | +0.36% | 51,100 | 524億3801万 | +2.11% | 11.83 | 1 |
| 09/20 | 1,401 | 1,403 | 1,394 | 1,398 | -0.14% | 53,400 | 522億5113万 | +1.9% | 11.79 | 0.99 |
| 09/19 | 1,393 | 1,407 | 1,385 | 1,400 | +1.82% | 51,700 | 523億2589万 | +1.97% | 11.81 | 0.99 |
| 09/18 | 1,386 | 1,392 | 1,373 | 1,375 | -0.87% | 34,300 | 513億9149万 | +0.15% | 11.6 | 0.98 |
| 09/17 | 1,375 | 1,397 | 1,357 | 1,387 | +0.87% | 25,100 | 518億4000万 | +0.95% | 11.7 | 0.98 |
| 09/13 | 1,372 | 1,393 | 1,370 | 1,375 | -1.15% | 100,900 | 513億9149万 | +0.22% | 11.6 | 0.98 |
| 09/12 | 1,393 | 1,399 | 1,387 | 1,391 | -0.07% | 10,500 | 519億8950万 | +1.53% | 11.73 | 0.99 |
| 09/11 | 1,410 | 1,410 | 1,389 | 1,392 | -1% | 23,200 | 520億2688万 | +1.68% | 11.74 | 0.99 |
| 09/10 | 1,395 | 1,409 | 1,371 | 1,406 | +1.37% | 32,600 | 525億5014万 | +2.78% | 11.86 | 1 |
| 09/09 | 1,394 | 1,405 | 1,380 | 1,387 | +1.31% | 32,900 | 518億4000万 | +1.39% | 11.7 | 0.98 |
| 09/06 | 1,368 | 1,370 | 1,355 | 1,369 | +1.18% | 12,100 | 511億6724万 | -0.07% | 11.55 | 0.97 |
| 09/05 | 1,378 | 1,385 | 1,348 | 1,353 | -1.02% | 28,000 | 505億6923万 | -1.46% | 11.41 | 0.96 |
| 09/04 | 1,357 | 1,375 | 1,357 | 1,367 | -0.07% | 14,900 | 510億9249万 | -0.58% | 11.53 | 0.97 |
| 09/03 | 1,378 | 1,380 | 1,356 | 1,368 | +1.18% | 24,100 | 511億2987万 | -0.51% | 11.54 | 0.97 |
| 09/02 | 1,353 | 1,364 | 1,345 | 1,352 | +0.52% | 26,700 | 505億3185万 | -1.82% | 11.4 | 0.96 |
| 08/30 | 1,349 | 1,360 | 1,332 | 1,345 | -0.59% | 27,600 | 502億7023万 | -2.32% | 11.35 | 0.96 |
| 08/29 | 1,371 | 1,371 | 1,349 | 1,353 | -2.38% | 30,000 | 505億6923万 | -1.89% | 11.41 | 0.96 |
| 08/28 | 1,356 | 1,400 | 1,347 | 1,386 | +1.76% | 111,100 | 518億263万 | +0.36% | 11.69 | 0.98 |
| 08/27 | 1,365 | 1,389 | 1,362 | 1,362 | -1.23% | 14,900 | 509億561万 | -1.45% | 11.49 | 0.97 |
| 08/26 | 1,393 | 1,394 | 1,372 | 1,379 | +0.44% | 25,000 | 515億4100万 | -0.36% | 11.63 | 0.98 |
| 08/23 | 1,361 | 1,385 | 1,351 | 1,373 | +1.25% | 43,000 | 513億1674万 | -0.79% | 11.58 | 0.98 |
| 08/22 | 1,327 | 1,358 | 1,325 | 1,356 | +1.5% | 45,400 | 506億8136万 | -2.09% | 11.44 | 0.96 |
| 08/21 | 1,345 | 1,364 | 1,327 | 1,336 | -0.22% | 50,700 | 499億3384万 | -3.75% | 11.27 | 0.95 |
| 08/20 | 1,388 | 1,392 | 1,338 | 1,339 | -3.6% | 64,700 | 500億4597万 | -3.67% | 11.29 | 0.95 |
| 08/19 | 1,371 | 1,389 | 1,370 | 1,389 | +1.31% | 15,700 | 519億1475万 | -0.43% | 11.72 | 0.99 |
| 08/16 | 1,406 | 1,406 | 1,368 | 1,371 | -3.11% | 77,500 | 512億4199万 | -1.93% | 11.56 | 0.97 |
| 08/15 | 1,397 | 1,423 | 1,387 | 1,415 | +0.57% | 61,600 | 528億8652万 | +1.07% | 11.94 | 1 |
| 08/14 | 1,403 | 1,410 | 1,382 | 1,407 | +0.29% | 39,900 | 525億8751万 | +0.43% | 11.87 | 1 |
| 08/13 | 1,359 | 1,412 | 1,348 | 1,403 | +5.09% | 148,400 | 524億3801万 | 0% | 11.83 | 1 |
| 08/12 | 1,320 | 1,359 | 1,310 | 1,335 | +0.53% | 47,700 | 498億9647万 | -4.98% | 11.26 | 0.95 |
| 08/09 | 1,351 | 1,362 | 1,320 | 1,328 | -1.26% | 60,100 | 496億3484万 | -5.75% | 11.2 | 0.94 |
| 08/08 | 1,366 | 1,404 | 1,340 | 1,345 | -1.75% | 98,800 | 502億7023万 | -4.81% | 11.35 | 0.96 |
| 08/07 | 1,400 | 1,419 | 1,366 | 1,369 | -2.7% | 96,200 | 511億6724万 | -3.39% | 11.55 | 0.97 |
| 08/06 | 1,437 | 1,449 | 1,401 | 1,407 | -2.09% | 134,200 | 525億8751万 | -0.99% | 11.87 | 1 |
| 08/05 | 1,445 | 1,464 | 1,425 | 1,437 | -0.9% | 92,400 | 537億878万 | +1.13% | 12.12 | 1.02 |
| 08/02 | 1,414 | 1,468 | 1,408 | 1,450 | +3.57% | 86,000 | 541億9467万 | +2.11% | 12.23 | 1.03 |
| 08/01 | 1,380 | 1,419 | 1,380 | 1,400 | +1.52% | 154,200 | 523億2589万 | -1.2% | 11.81 | 0.99 |
| 07/31 | 1,390 | 1,426 | 1,372 | 1,379 | -1.78% | 62,600 | 515億4100万 | -2.48% | 11.63 | 0.98 |
| 07/30 | 1,386 | 1,410 | 1,360 | 1,404 | +3.24% | 86,800 | 524億7539万 | -0.78% | 11.84 | 1 |
| 07/29 | 1,387 | 1,387 | 1,357 | 1,360 | -2.86% | 73,500 | 508億3086万 | -3.89% | 11.47 | 0.97 |
| 07/26 | 1,399 | 1,418 | 1,381 | 1,400 | +0.14% | 74,300 | 523億2589万 | -1.27% | 11.81 | 0.99 |
| 07/25 | 1,398 | 1,413 | 1,393 | 1,398 | -1.34% | 38,800 | 522億5113万 | -1.48% | 11.79 | 0.99 |
| 07/24 | 1,414 | 1,426 | 1,408 | 1,417 | +0.85% | 30,400 | 529億6127万 | -0.21% | 11.95 | 1.01 |
| 07/23 | 1,391 | 1,417 | 1,391 | 1,405 | +1.81% | 94,700 | 525億1276万 | -1.06% | 11.85 | 1 |
| 07/22 | 1,398 | 1,411 | 1,371 | 1,380 | -1.29% | 75,200 | 515億7837万 | -2.75% | 11.64 | 0.98 |
| 07/19 | 1,435 | 1,442 | 1,393 | 1,398 | -2.71% | 91,600 | 522億5113万 | -1.34% | 11.79 | 0.99 |
| 07/18 | 1,410 | 1,441 | 1,402 | 1,437 | +4.13% | 134,500 | 537億878万 | +1.63% | 12.12 | 1.02 |
| 07/17 | 1,433 | 1,434 | 1,375 | 1,380 | -5.15% | 167,900 | 515億7837万 | -2.2% | 11.64 | 0.98 |
| 07/16 | 1,480 | 1,485 | 1,449 | 1,455 | -0.34% | 86,900 | 543億8155万 | +3.19% | 12.27 | 1.03 |
| 07/12 | 1,426 | 1,471 | 1,426 | 1,460 | +2.53% | 60,100 | 545億6842万 | +3.77% | 12.32 | 1.04 |
| 07/11 | 1,447 | 1,451 | 1,414 | 1,424 | -1.59% | 36,000 | 532億2290万 | +1.64% | 12.01 | 1.01 |
| 07/10 | 1,466 | 1,471 | 1,443 | 1,447 | -1.3% | 23,100 | 540億8254万 | +3.73% | 12.21 | 1.03 |
| 07/09 | 1,470 | 1,489 | 1,455 | 1,466 | +1.95% | 104,900 | 547億9268万 | +5.39% | 12.37 | 1.04 |
| 07/08 | 1,441 | 1,459 | 1,433 | 1,438 | -0.14% | 41,400 | 537億4616万 | +3.75% | 12.13 | 1.02 |
| 07/05 | 1,436 | 1,459 | 1,432 | 1,440 | +0.35% | 20,400 | 538億2091万 | +4.2% | 12.15 | 1.02 |
