PER
2013/04/15～2013/09/30
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 |
| 09/30 | 381 | 381 | 374 | 374 | -3.36% | 3,000 | 25億954万 | +6.86% | 13.04 | 0.68 |
| 09/27 | 371 | 388 | 371 | 387 | +4.59% | 17,000 | 25億9677万 | +11.21% | 13.49 | 0.7 |
| 09/26 | 371 | 371 | 370 | 370 | +1.65% | 8,000 | 24億8270万 | +6.63% | 12.9 | 0.67 |
| 09/25 | 364 | 370 | 364 | 364 | -0.55% | 9,000 | 24億4244万 | +5.2% | 12.69 | 0.66 |
| 09/24 | 365 | 366 | 365 | 366 | +2.23% | 4,000 | 24億5586万 | +6.09% | 12.76 | 0.66 |
| 09/20 | 364 | 366 | 358 | 358 | -2.45% | 3,000 | 24億218万 | +3.77% | 12.48 | 0.65 |
| 09/19 | 368 | 368 | 354 | 367 | -0.54% | 8,000 | 24億6257万 | +6.07% | 12.8 | 0.66 |
| 09/18 | 369 | 369 | 369 | 369 | +3.07% | 1,000 | 24億7599万 | +7.27% | 12.87 | 0.67 |
| 09/17 | 361 | 363 | 346 | 358 | +4.99% | 24,000 | 24億218万 | +4.68% | 12.48 | 0.65 |
| 09/13 | 341 | 341 | 341 | 341 | 0% | 1,000 | 22億8811万 | -0.29% | 11.89 | 0.62 |
| 09/11 | 345 | 345 | 341 | 341 | -1.16% | 2,000 | 22億8811万 | -0.29% | 11.89 | 0.62 |
| 09/10 | 345 | 347 | 341 | 345 | +1.47% | 6,000 | 23億1495万 | +0.88% | 12.03 | 0.62 |
| 09/09 | 340 | 340 | 340 | 340 | 0% | 3,000 | 22億8140万 | -0.87% | 11.85 | 0.61 |
| 09/05 | 337 | 340 | 337 | 340 | -1.45% | 2,000 | 22億8140万 | -0.87% | 11.85 | 0.61 |
| 09/03 | 345 | 345 | 345 | 345 | +0.88% | 2,000 | 23億1495万 | +0.29% | 12.03 | 0.62 |
| 09/02 | 342 | 342 | 342 | 342 | +2.09% | 1,000 | 22億9482万 | -1.16% | 11.92 | 0.62 |
| 08/30 | 335 | 335 | 335 | 335 | 0% | 1,000 | 22億4785万 | -3.46% | 11.68 | 0.61 |
| 08/29 | 335 | 335 | 335 | 335 | -0.3% | 1,000 | 22億4785万 | -3.74% | 11.68 | 0.61 |
| 08/27 | 336 | 336 | 336 | 336 | -2.04% | 1,000 | 22億5456万 | -3.45% | 11.71 | 0.61 |
| 08/26 | 343 | 343 | 343 | 343 | +2.39% | 1,000 | 23億153万 | -1.72% | 11.96 | 0.62 |
| 08/22 | 336 | 350 | 335 | 335 | -0.3% | 11,000 | 22億4785万 | -4.01% | 11.68 | 0.61 |
| 08/21 | 342 | 342 | 335 | 336 | -2.89% | 36,000 | 22億5456万 | -4% | 11.71 | 0.61 |
| 08/20 | 346 | 346 | 346 | 346 | +2.37% | 1,000 | 23億2166万 | -1.42% | 12.06 | 0.63 |
| 08/19 | 338 | 338 | 338 | 338 | +0.6% | 2,000 | 22億6798万 | -3.7% | 11.78 | 0.61 |
| 08/16 | 335 | 336 | 335 | 336 | +0.3% | 3,000 | 22億5456万 | -4.55% | 11.71 | 0.61 |
| 08/15 | 342 | 342 | 334 | 335 | -4.01% | 4,000 | 22億4785万 | -5.1% | 11.68 | 0.61 |
| 08/14 | 349 | 349 | 349 | 349 | +0.29% | 3,000 | 23億4179万 | -1.41% | 12.17 | 0.63 |
| 08/09 | 348 | 348 | 348 | 348 | 0% | 6,000 | 23億3508万 | -1.97% | 12.13 | 0.63 |
| 08/08 | 340 | 348 | 340 | 348 | -4.4% | 3,000 | 23億3508万 | -1.69% | 12.13 | 0.63 |
| 08/07 | 369 | 369 | 332 | 364 | -0.82% | 14,000 | 24億4244万 | +3.12% | 12.69 | 0.66 |
| 08/06 | 382 | 382 | 360 | 367 | +12.23% | 13,000 | 24億6257万 | +4.26% | 12.8 | 0.66 |
| 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 |
