PER
2013/02/21～2013/08/05
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 |
| 08/05 | 327 | 327 | 327 | 327 | -0.91% | 3,000 | 21億9417万 | -6.84% | 11.4 | 0.59 |
| 08/02 | 345 | 345 | 330 | 330 | -4.35% | 3,000 | 22億1430万 | -6.25% | 11.51 | 0.6 |
| 07/31 | 345 | 345 | 340 | 345 | 0% | 6,000 | 23億1495万 | -1.99% | 12.03 | 0.62 |
| 07/30 | 351 | 351 | 345 | 345 | 0% | 3,000 | 23億1495万 | -1.99% | 12.03 | 0.62 |
| 07/29 | 351 | 351 | 345 | 345 | -2.54% | 6,000 | 23億1495万 | -1.99% | 12.03 | 0.62 |
| 07/25 | 354 | 354 | 354 | 354 | 0% | 1,000 | 23億7534万 | +0.85% | 12.34 | 0.64 |
| 07/24 | 365 | 365 | 354 | 354 | -4.32% | 9,000 | 23億7534万 | +1.14% | 12.34 | 0.64 |
| 07/23 | 370 | 370 | 370 | 370 | -1.33% | 1,000 | 24億8270万 | +6.02% | 12.9 | 0.67 |
| 07/22 | 399 | 399 | 375 | 375 | 0% | 7,000 | 25億1625万 | +8.38% | 13.07 | 0.68 |
| 07/19 | 353 | 378 | 353 | 375 | +6.23% | 12,000 | 25億1625万 | +8.7% | 13.07 | 0.68 |
| 07/18 | 337 | 353 | 337 | 353 | +2.32% | 7,000 | 23億6863万 | +2.92% | 12.31 | 0.64 |
| 07/17 | 345 | 345 | 345 | 345 | -2.54% | 4,000 | 23億1495万 | +0.58% | 12.03 | 0.62 |
| 07/16 | 352 | 354 | 352 | 354 | +1.14% | 5,000 | 23億7534万 | +3.21% | 12.34 | 0.64 |
| 07/12 | 350 | 350 | 350 | 350 | -1.41% | 5,000 | 23億4850万 | +1.74% | 12.2 | 0.63 |
| 07/11 | 355 | 355 | 355 | 355 | 0% | 1,000 | 23億8205万 | +2.9% | 12.38 | 0.64 |
| 07/10 | 370 | 379 | 351 | 355 | 0% | 5,000 | 23億8205万 | +2.31% | 12.38 | 0.64 |
| 07/09 | 360 | 360 | 355 | 355 | -1.93% | 7,000 | 23億8205万 | +1.72% | 12.38 | 0.64 |
| 07/08 | 376 | 376 | 362 | 362 | -3.47% | 8,000 | 24億2902万 | +3.43% | 12.62 | 0.65 |
| 07/04 | 375 | 375 | 375 | 375 | +7.76% | 4,000 | 25億1625万 | +6.84% | 13.07 | 0.68 |
| 07/03 | 340 | 348 | 340 | 348 | -5.95% | 3,000 | 23億3508万 | -0.85% | 12.13 | 0.63 |
| 07/02 | 333 | 370 | 333 | 370 | +11.11% | 4,000 | 24億8270万 | +4.52% | 12.9 | 0.67 |
| 07/01 | 332 | 333 | 332 | 333 | +2.46% | 3,000 | 22億3443万 | -6.2% | 11.61 | 0.6 |
| 06/27 | 325 | 325 | 325 | 325 | -2.99% | 1,000 | 21億8075万 | -9.47% | 11.41 | 0.59 |
| 06/26 | 335 | 335 | 335 | 335 | 0% | 1,000 | 22億4785万 | -7.2% | 11.77 | 0.61 |
| 06/20 | 347 | 347 | 331 | 335 | -2.9% | 4,000 | 22億4785万 | -7.71% | 11.77 | 0.61 |
| 06/19 | 345 | 345 | 345 | 345 | 0% | 4,000 | 23億1495万 | -5.74% | 12.12 | 0.63 |
| 06/18 | 345 | 345 | 345 | 345 | +2.07% | 1,000 | 23億1495万 | -6.5% | 12.12 | 0.63 |
| 06/17 | 338 | 338 | 338 | 338 | 0% | 5,000 | 22億6798万 | -9.14% | 11.87 | 0.62 |
| 06/14 | 338 | 338 | 338 | 338 | +2.42% | 2,000 | 22億6798万 | -9.87% | 11.87 | 0.62 |
| 06/13 | 330 | 330 | 330 | 330 | -0.3% | 3,000 | 22億1430万 | -12.93% | 11.59 | 0.6 |
| 06/12 | 331 | 331 | 331 | 331 | -2.36% | 1,000 | 22億2101万 | -13.8% | 11.63 | 0.6 |
| 06/10 | 300 | 339 | 300 | 339 | +16.1% | 3,000 | 22億7469万 | -12.85% | 11.91 | 0.62 |
| 06/07 | 300 | 300 | 290 | 292 | -12.05% | 7,000 | 19億5932万 | -25.51% | 10.26 | 0.53 |
| 06/06 | 339 | 339 | 331 | 332 | -2.92% | 7,000 | 22億2772万 | -15.74% | 11.66 | 0.6 |
| 06/05 | 341 | 350 | 341 | 342 | +0.59% | 7,000 | 22億9482万 | -12.98% | 12.01 | 0.62 |
| 06/04 | 345 | 345 | 340 | 340 | -3.13% | 6,000 | 22億8140万 | -13.27% | 11.94 | 0.62 |
| 06/03 | 365 | 365 | 351 | 351 | -6.4% | 5,000 | 23億5521万 | -10.23% | 12.33 | 0.64 |
| 05/31 | 380 | 380 | 375 | 375 | -3.85% | 11,000 | 25億1625万 | -3.85% | 13.17 | 0.68 |
| 05/30 | 409 | 409 | 390 | 390 | -3.23% | 5,000 | 26億1690万 | +0.52% | 13.7 | 0.71 |
| 05/29 | 403 | 403 | 403 | 403 | +2.03% | 1,000 | 27億413万 | +4.68% | 14.15 | 0.73 |
| 05/28 | 395 | 395 | 395 | 395 | +2.07% | 1,000 | 26億5045万 | +3.67% | 13.87 | 0.72 |
| 05/27 | 375 | 387 | 375 | 387 | 0% | 4,000 | 25億9677万 | +2.65% | 13.59 | 0.7 |
| 05/24 | 380 | 387 | 379 | 387 | +1.84% | 3,000 | 25億9677万 | +3.48% | 13.59 | 0.7 |
| 05/23 | 400 | 400 | 380 | 380 | -5% | 14,000 | 25億4980万 | +2.7% | 13.35 | 0.69 |
| 05/22 | 404 | 404 | 400 | 400 | 0% | 3,000 | 26億8400万 | +8.99% | 14.05 | 0.73 |
| 05/21 | 440 | 440 | 400 | 400 | -8.05% | 10,000 | 26億8400万 | +10.19% | 14.05 | 0.73 |
| 05/20 | 431 | 450 | 431 | 435 | +11.25% | 16,000 | 29億1885万 | +21.17% | 15.28 | 0.79 |
| 05/17 | 368 | 391 | 368 | 391 | +5.39% | 6,000 | 26億2361万 | +10.45% | 13.73 | 0.71 |
| 05/16 | 399 | 399 | 371 | 371 | -9.73% | 16,000 | 24億8941万 | +6% | 13.03 | 0.68 |
| 05/15 | 400 | 411 | 400 | 411 | -0.24% | 5,000 | 27億5781万 | +18.44% | 14.44 | 0.75 |
| 05/14 | 420 | 420 | 380 | 412 | -1.9% | 10,000 | 27億6452万 | +20.12% | 14.47 | 0.75 |
| 05/13 | 426 | 430 | 418 | 420 | -1.18% | 19,000 | 28億1820万 | +24.26% | 14.75 | 0.76 |
| 05/10 | 466 | 466 | 425 | 425 | -3.85% | 16,000 | 28億5175万 | +27.63% | 14.93 | 0.77 |
| 05/09 | 432 | 455 | 431 | 442 | -0.67% | 11,000 | 29億6582万 | +34.35% | 15.52 | 0.8 |
| 05/08 | 485 | 485 | 418 | 445 | -5.12% | 31,000 | 29億8595万 | +37.35% | 15.63 | 0.81 |
| 05/07 | 479 | 479 | 462 | 469 | +17.54% | 40,000 | 31億4699万 | +47.02% | 16.47 | 0.85 |
| 05/02 | 365 | 420 | 356 | 399 | +15.32% | 22,000 | 26億7729万 | +27.48% | 14.01 | 0.73 |
| 05/01 | 340 | 357 | 340 | 346 | +8.13% | 19,000 | 23億2166万 | +11.97% | 12.15 | 0.63 |
| 04/30 | 320 | 320 | 320 | 320 | +0.95% | 2,000 | 21億4720万 | +3.56% | 11.24 | 0.58 |
| 04/26 | 317 | 317 | 317 | 317 | +0.32% | 1,000 | 21億2707万 | +2.26% | 11.13 | 0.58 |
| 04/25 | 316 | 316 | 316 | 316 | +0.32% | 1,000 | 21億2036万 | +2.27% | 11.1 | 0.58 |
| 04/24 | 317 | 317 | 315 | 315 | 0% | 6,000 | 21億1365万 | +1.94% | 11.06 | 0.57 |
| 04/23 | 315 | 315 | 315 | 315 | 0% | 2,000 | 21億1365万 | +1.94% | 11.06 | 0.57 |
| 04/22 | 316 | 325 | 315 | 315 | +1.61% | 15,000 | 21億1365万 | +2.27% | 11.06 | 0.57 |
| 04/19 | 301 | 310 | 300 | 310 | +3.33% | 4,000 | 20億8010万 | +0.65% | 10.89 | 0.56 |
| 04/18 | 305 | 305 | 300 | 300 | -1.64% | 5,000 | 20億1300万 | -2.6% | 10.54 | 0.55 |
| 04/17 | 305 | 305 | 305 | 305 | +1.67% | 1,000 | 20億4655万 | -0.97% | 10.71 | 0.56 |
| 04/16 | 301 | 301 | 300 | 300 | 0% | 2,000 | 20億1300万 | -2.6% | 10.54 | 0.55 |
| 04/15 | 301 | 301 | 300 | 300 | -0.66% | 2,000 | 20億1300万 | -2.6% | 10.54 | 0.55 |
| 04/12 | 310 | 310 | 302 | 302 | -0.98% | 2,000 | 20億2642万 | -1.95% | 10.61 | 0.55 |
| 04/11 | 300 | 305 | 300 | 305 | +3.39% | 2,000 | 20億4655万 | -0.97% | 10.71 | 0.56 |
| 04/10 | 302 | 302 | 295 | 295 | +0.34% | 2,000 | 19億7945万 | -4.22% | 10.36 | 0.54 |
| 04/09 | 310 | 310 | 294 | 294 | -0.68% | 5,000 | 19億7274万 | -4.55% | 10.33 | 0.54 |
| 04/08 | 292 | 310 | 286 | 296 | -1.33% | 16,000 | 19億8616万 | -4.21% | 10.4 | 0.54 |
| 04/05 | 293 | 308 | 293 | 300 | -0.33% | 8,000 | 20億1300万 | -2.91% | 10.54 | 0.55 |
| 04/04 | 301 | 301 | 301 | 301 | -0.66% | 3,000 | 20億1971万 | -2.59% | 10.57 | 0.55 |
| 04/03 | 306 | 306 | 303 | 303 | -0.98% | 7,000 | 20億3313万 | -1.62% | 10.64 | 0.55 |
| 04/02 | 311 | 311 | 306 | 306 | -6.13% | 3,000 | 20億5326万 | -0.65% | 10.75 | 0.56 |
| 03/28 | 327 | 327 | 326 | 326 | +4.82% | 3,000 | 21億8746万 | +6.19% | 11.45 | 0.59 |
| 03/27 | 312 | 312 | 311 | 311 | -1.58% | 3,000 | 20億8681万 | +1.63% | 10.92 | 0.57 |
| 03/26 | 319 | 320 | 316 | 316 | 0% | 4,000 | 21億2036万 | +3.61% | 11.1 | 0.58 |
| 03/25 | 321 | 325 | 316 | 316 | -8.41% | 7,000 | 21億2036万 | +3.95% | 11.1 | 0.58 |
| 03/22 | 335 | 345 | 335 | 345 | +2.99% | 2,000 | 23億1495万 | +13.86% | 12.12 | 0.63 |
| 03/21 | 335 | 350 | 335 | 335 | +8.06% | 5,000 | 22億4785万 | +11.3% | 11.77 | 0.61 |
| 03/19 | 310 | 310 | 310 | 310 | +0.98% | 8,000 | 20億8010万 | +3.68% | 10.89 | 0.56 |
| 03/18 | 307 | 307 | 307 | 307 | +0.33% | 1,000 | 20億5997万 | +3.02% | 10.78 | 0.56 |
| 03/15 | 310 | 315 | 306 | 306 | -0.33% | 4,000 | 20億5326万 | +2.68% | 10.75 | 0.56 |
| 03/14 | 307 | 307 | 305 | 307 | +0.66% | 3,000 | 20億5997万 | +3.37% | 10.78 | 0.56 |
| 03/11 | 305 | 305 | 305 | 305 | +0.99% | 2,000 | 20億4655万 | +3.04% | 10.71 | 0.56 |
| 03/08 | 302 | 302 | 302 | 302 | -0.66% | 1,000 | 20億2642万 | +2.03% | 10.61 | 0.55 |
| 03/07 | 304 | 304 | 304 | 304 | +0.33% | 3,000 | 20億3984万 | +3.05% | 10.68 | 0.55 |
| 03/06 | 303 | 303 | 303 | 303 | -1.62% | 6,000 | 20億3313万 | +2.71% | 10.64 | 0.55 |
| 03/05 | 308 | 308 | 308 | 308 | 0% | 1,000 | 20億6668万 | +4.41% | 10.82 | 0.56 |
| 03/01 | 308 | 308 | 308 | 308 | +1.65% | 3,000 | 20億6668万 | +4.76% | 10.82 | 0.56 |
| 02/28 | 300 | 303 | 300 | 303 | +1.68% | 2,000 | 20億3313万 | +3.41% | 10.64 | 0.55 |
| 02/27 | 298 | 298 | 298 | 298 | -0.67% | 1,000 | 19億9958万 | +1.71% | 10.47 | 0.54 |
| 02/26 | 300 | 300 | 300 | 300 | -1.32% | 3,000 | 20億1300万 | +2.39% | 10.54 | 0.55 |
| 02/25 | 290 | 304 | 290 | 304 | +3.05% | 2,000 | 20億3984万 | +3.75% | 10.68 | 0.55 |
| 02/22 | 295 | 295 | 295 | 295 | 0% | 2,000 | 19億7945万 | +0.68% | 10.36 | 0.54 |
| 02/21 | 295 | 295 | 295 | 295 | +0.34% | 2,000 | 19億7945万 | +1.03% | 10.36 | 0.54 |
