PER
2012/09/03~2013/01/31
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 |
01/31 | 426 | 447 | 423 | 445 | +5.2% | 114,000 | 44億8551万 | +1.37% | 10.61 | 0.77 |
01/30 | 425 | 427 | 422 | 423 | 0% | 31,800 | 42億6376万 | -3.2% | 10.09 | 0.74 |
01/29 | 424 | 425 | 422 | 423 | -1.63% | 40,900 | 42億6376万 | -3.2% | 10.09 | 0.74 |
01/28 | 424 | 430 | 423 | 430 | +1.9% | 66,900 | 43億3432万 | -1.38% | 10.26 | 0.75 |
01/25 | 419 | 423 | 418 | 422 | +0.72% | 26,300 | 42億5368万 | -2.99% | 10.07 | 0.73 |
01/24 | 425 | 425 | 416 | 419 | -0.71% | 41,900 | 42億2344万 | -3.68% | 9.99 | 0.73 |
01/23 | 424 | 424 | 421 | 422 | -0.71% | 26,200 | 42億5368万 | -2.76% | 10.07 | 0.73 |
01/22 | 427 | 428 | 422 | 425 | -0.23% | 32,300 | 42億8392万 | -1.85% | 10.14 | 0.74 |
01/21 | 429 | 430 | 422 | 426 | 0% | 77,400 | 42億9400万 | -1.39% | 10.16 | 0.74 |
01/18 | 426 | 427 | 421 | 426 | +0.24% | 38,600 | 42億9400万 | -1.39% | 10.16 | 0.74 |
01/17 | 428 | 431 | 417 | 425 | -1.39% | 72,600 | 42億8392万 | -1.16% | 10.14 | 0.74 |
01/16 | 422 | 435 | 421 | 431 | -4.43% | 160,800 | 43億4439万 | +0.23% | 10.28 | 0.75 |
01/15 | 455 | 460 | 451 | 451 | -1.74% | 133,300 | 45億4599万 | +5.13% | 10.76 | 0.78 |
01/11 | 459 | 461 | 451 | 459 | -0.43% | 97,000 | 46億2663万 | +7.49% | 10.95 | 0.8 |
01/10 | 467 | 468 | 460 | 461 | -0.43% | 72,600 | 46億4679万 | +8.73% | 11 | 0.8 |
01/09 | 465 | 467 | 460 | 463 | -1.28% | 69,700 | 46億6695万 | +9.72% | 11.04 | 0.81 |
01/08 | 473 | 473 | 463 | 469 | -0.64% | 90,100 | 47億2743万 | +11.93% | 11.19 | 0.82 |
01/07 | 461 | 472 | 457 | 472 | +3.28% | 139,200 | 47億5767万 | +13.46% | 11.26 | 0.82 |
01/04 | 452 | 458 | 448 | 457 | +2.47% | 181,500 | 46億647万 | +10.65% | 10.9 | 0.8 |
2012 |
12/28 | 447 | 448 | 439 | 446 | -0.89% | 77,200 | - | +8.78% | - | - |
12/27 | 450 | 454 | 445 | 450 | +0.45% | 79,700 | - | +10.29% | - | - |
12/26 | 443 | 458 | 443 | 448 | +2.75% | 166,800 | - | +10.34% | - | - |
12/25 | 429 | 438 | 428 | 436 | +2.59% | 206,600 | - | +8.19% | - | - |
12/21 | 417 | 429 | 416 | 425 | +2.91% | 89,000 | - | +5.99% | - | - |
12/20 | 414 | 415 | 412 | 413 | -0.24% | 43,100 | - | +3.51% | - | - |
12/19 | 411 | 414 | 411 | 414 | +0.49% | 43,400 | - | +4.02% | - | - |
12/18 | 406 | 413 | 406 | 412 | +1.23% | 50,300 | - | +4.04% | - | - |
12/17 | 409 | 410 | 407 | 407 | +0.25% | 45,300 | - | +3.04% | - | - |
12/14 | 408 | 408 | 404 | 406 | +1% | 38,100 | - | +3.05% | - | - |
12/13 | 404 | 407 | 401 | 402 | -0.25% | 29,100 | - | +2.29% | - | - |
12/12 | 400 | 405 | 400 | 403 | 0% | 36,000 | - | +2.81% | - | - |
12/11 | 402 | 406 | 401 | 403 | -0.98% | 50,300 | - | +2.81% | - | - |
12/10 | 409 | 409 | 402 | 407 | +1.24% | 27,000 | - | +4.09% | - | - |
12/07 | 400 | 402 | 399 | 402 | +0.5% | 13,300 | - | +3.08% | - | - |
12/06 | 404 | 404 | 398 | 400 | -0.99% | 21,800 | - | +2.83% | - | - |
12/05 | 401 | 404 | 397 | 404 | +0.25% | 14,100 | - | +4.12% | - | - |
12/04 | 398 | 403 | 397 | 403 | -0.25% | 30,200 | - | +4.13% | - | - |
12/03 | 405 | 408 | 395 | 404 | +0.5% | 52,700 | - | +4.66% | - | - |
11/30 | 398 | 404 | 395 | 402 | 0% | 39,100 | - | +4.42% | - | - |
11/29 | 398 | 403 | 394 | 402 | +2.29% | 51,400 | - | +4.69% | - | - |
11/28 | 393 | 393 | 388 | 393 | 0% | 16,300 | - | +2.61% | - | - |
11/27 | 392 | 393 | 390 | 393 | 0% | 12,900 | - | +2.88% | - | - |
11/26 | 396 | 396 | 393 | 393 | -0.25% | 17,100 | - | +3.15% | - | - |
11/22 | 400 | 404 | 391 | 394 | +1.81% | 104,200 | - | +3.68% | - | - |
11/21 | 389 | 390 | 386 | 387 | -0.51% | 13,100 | - | +2.11% | - | - |
11/20 | 386 | 389 | 385 | 389 | +0.78% | 17,400 | - | +2.91% | - | - |
11/19 | 384 | 389 | 380 | 386 | +1.05% | 20,500 | - | +2.39% | - | - |
11/16 | 379 | 382 | 377 | 382 | +0.79% | 7,500 | - | +1.33% | - | - |
11/15 | 380 | 381 | 378 | 379 | +0.26% | 5,600 | - | +0.8% | - | - |
11/14 | 380 | 381 | 378 | 378 | -0.79% | 3,800 | - | +0.8% | - | - |
11/13 | 380 | 382 | 377 | 381 | +0.26% | 4,700 | - | +1.6% | - | - |
11/12 | 380 | 383 | 380 | 380 | 0% | 5,100 | - | +1.6% | - | - |
11/09 | 383 | 383 | 378 | 380 | -0.78% | 5,900 | - | +1.88% | - | - |
11/08 | 381 | 383 | 379 | 383 | 0% | 4,300 | - | +2.68% | - | - |
11/07 | 384 | 385 | 379 | 383 | 0% | 14,900 | - | +2.96% | - | - |
11/06 | 383 | 383 | 381 | 383 | -0.26% | 3,100 | - | +3.23% | - | - |
11/05 | 380 | 384 | 377 | 384 | +1.05% | 10,800 | - | +3.5% | - | - |
11/02 | 380 | 383 | 379 | 380 | 0% | 3,900 | - | +2.7% | - | - |
11/01 | 383 | 383 | 376 | 380 | -0.52% | 10,200 | - | +2.7% | - | - |
10/31 | 379 | 384 | 375 | 382 | +0.79% | 16,800 | - | +3.52% | - | - |
10/30 | 372 | 379 | 372 | 379 | +0.26% | 18,200 | - | +2.99% | - | - |
10/29 | 377 | 380 | 374 | 378 | +0.27% | 12,200 | - | +2.72% | - | - |
10/26 | 376 | 377 | 376 | 377 | +0.53% | 7,200 | - | +2.45% | - | - |
10/25 | 370 | 375 | 368 | 375 | +1.35% | 8,500 | - | +2.18% | - | - |
10/24 | 369 | 370 | 363 | 370 | -0.8% | 17,800 | - | +1.09% | - | - |
10/23 | 373 | 373 | 368 | 373 | +1.08% | 16,500 | - | +1.91% | - | - |
10/22 | 370 | 372 | 368 | 369 | 0% | 5,600 | - | +1.1% | - | - |
10/19 | 366 | 369 | 366 | 369 | +0.27% | 6,700 | - | +1.1% | - | - |
10/18 | 369 | 370 | 367 | 368 | -0.27% | 8,900 | - | +0.82% | - | - |
10/17 | 369 | 370 | 365 | 369 | +0.27% | 6,900 | - | +1.37% | - | - |
10/16 | 368 | 369 | 367 | 368 | +0.27% | 5,200 | - | +1.1% | - | - |
10/15 | 365 | 368 | 365 | 367 | +0.55% | 3,600 | - | +0.82% | - | - |
10/12 | 362 | 365 | 360 | 365 | +0.55% | 5,300 | - | +0.27% | - | - |
10/11 | 360 | 363 | 360 | 363 | +0.55% | 5,400 | - | -0.27% | - | - |
10/10 | 358 | 365 | 356 | 361 | -1.37% | 24,100 | - | -0.82% | - | - |
10/09 | 363 | 367 | 359 | 366 | +1.1% | 12,500 | - | +0.55% | - | - |
10/05 | 363 | 364 | 362 | 362 | +0.28% | 9,600 | - | -0.55% | - | - |
10/04 | 364 | 364 | 361 | 361 | -0.82% | 12,200 | - | -1.1% | - | - |
10/03 | 365 | 368 | 364 | 364 | -0.82% | 7,600 | - | -0.27% | - | - |
10/02 | 365 | 368 | 365 | 367 | -0.27% | 3,200 | - | +0.55% | - | - |
10/01 | 369 | 370 | 367 | 368 | 0% | 4,700 | - | +0.55% | - | - |
09/28 | 369 | 369 | 362 | 368 | -0.54% | 6,200 | - | +0.55% | - | - |
09/27 | 370 | 370 | 366 | 370 | +1.65% | 1,700 | - | +1.09% | - | - |
09/26 | 370 | 371 | 364 | 364 | -1.62% | 7,100 | - | -0.82% | - | - |
09/25 | 370 | 370 | 361 | 370 | +0.27% | 4,100 | - | +0.82% | - | - |
09/24 | 367 | 370 | 366 | 369 | +0.82% | 6,500 | - | +0.54% | - | - |
09/21 | 363 | 366 | 362 | 366 | +1.39% | 8,200 | - | -0.54% | - | - |
09/20 | 362 | 364 | 361 | 361 | +0.28% | 6,200 | - | -1.9% | - | - |
09/19 | 357 | 360 | 357 | 360 | +0.28% | 4,100 | - | -2.17% | - | - |
09/18 | 357 | 359 | 355 | 359 | +0.28% | 18,900 | - | -2.45% | - | - |
09/14 | 362 | 364 | 354 | 358 | -1.38% | 30,500 | - | -2.98% | - | - |
09/13 | 363 | 363 | 362 | 363 | +0.28% | 2,400 | - | -1.63% | - | - |
09/12 | 359 | 362 | 357 | 362 | +0.56% | 7,000 | - | -1.9% | - | - |
09/11 | 359 | 364 | 355 | 360 | -0.55% | 21,600 | - | -2.44% | - | - |
09/10 | 362 | 367 | 360 | 362 | +0.56% | 6,200 | - | -1.9% | - | - |
09/07 | 367 | 367 | 356 | 360 | 0% | 13,900 | - | -2.7% | - | - |
09/06 | 368 | 369 | 358 | 360 | -2.44% | 15,400 | - | -2.7% | - | - |
09/05 | 368 | 370 | 368 | 369 | +0.54% | 1,900 | - | -0.54% | - | - |
09/04 | 370 | 372 | 366 | 367 | -0.81% | 5,400 | - | -0.81% | - | - |
09/03 | 368 | 374 | 368 | 370 | 0% | 5,400 | - | 0% | - | - |