PER
2013/08/06~2013/12/30
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 |
12/30 | 3,330 | 3,330 | 3,310 | 3,330 | +0.91% | 4,245,700 | 4兆4414億 | +0.24% | 16.43 | 1.3 |
12/27 | 3,300 | 3,305 | 3,270 | 3,300 | +0.15% | 5,464,700 | 4兆4014億 | -0.6% | 16.28 | 1.29 |
12/26 | 3,295 | 3,310 | 3,280 | 3,295 | -2.37% | 5,898,800 | 4兆3947億 | -0.69% | 16.25 | 1.29 |
12/25 | 3,360 | 3,375 | 3,350 | 3,375 | +0.6% | 6,464,600 | 4兆5014億 | +1.81% | 16.65 | 1.32 |
12/24 | 3,345 | 3,365 | 3,345 | 3,355 | +0.9% | 6,290,800 | 4兆4747億 | +1.39% | 16.55 | 1.31 |
12/20 | 3,325 | 3,335 | 3,310 | 3,325 | 0% | 5,510,800 | 4兆4347億 | +0.64% | 16.4 | 1.3 |
12/19 | 3,355 | 3,355 | 3,315 | 3,325 | +0.3% | 5,734,000 | 4兆4347億 | +0.76% | 16.4 | 1.3 |
12/18 | 3,270 | 3,335 | 3,265 | 3,315 | +1.53% | 6,216,800 | 4兆4214億 | +0.64% | 16.35 | 1.3 |
12/17 | 3,260 | 3,270 | 3,255 | 3,265 | +0.31% | 3,506,400 | 4兆3547億 | -0.67% | 16.11 | 1.28 |
12/16 | 3,270 | 3,275 | 3,250 | 3,255 | -0.61% | 4,244,700 | 4兆3414億 | -0.82% | 16.06 | 1.27 |
12/13 | 3,265 | 3,305 | 3,250 | 3,275 | 0% | 9,859,200 | 4兆3680億 | -0.03% | 16.16 | 1.28 |
12/12 | 3,280 | 3,290 | 3,240 | 3,275 | -0.76% | 6,240,000 | 4兆3680億 | +0.18% | 16.16 | 1.28 |
12/11 | 3,325 | 3,330 | 3,285 | 3,300 | -0.15% | 4,345,600 | 4兆4014億 | +1.2% | 16.28 | 1.29 |
12/10 | 3,320 | 3,330 | 3,295 | 3,305 | -0.6% | 5,416,300 | 4兆4080億 | +1.6% | 16.3 | 1.29 |
12/09 | 3,330 | 3,335 | 3,310 | 3,325 | +1.22% | 5,066,600 | 4兆4347億 | +2.53% | 16.4 | 1.3 |
12/06 | 3,250 | 3,295 | 3,250 | 3,285 | -0.3% | 4,899,400 | 4兆3814億 | +1.58% | 16.21 | 1.28 |
12/05 | 3,335 | 3,345 | 3,290 | 3,295 | -0.9% | 5,322,000 | 4兆3947億 | +2.14% | 16.25 | 1.29 |
12/04 | 3,340 | 3,350 | 3,320 | 3,325 | -1.92% | 7,045,500 | 4兆4347億 | +3.29% | 16.4 | 1.3 |
12/03 | 3,385 | 3,405 | 3,370 | 3,390 | +0.59% | 4,952,300 | 4兆5214億 | +5.57% | 16.72 | 1.32 |
12/02 | 3,410 | 3,410 | 3,350 | 3,370 | -1.17% | 5,230,300 | 4兆4947億 | +5.28% | 16.62 | 1.32 |
11/29 | 3,385 | 3,410 | 3,360 | 3,410 | +0.89% | 6,460,500 | 4兆5481億 | +6.93% | 16.82 | 1.33 |
11/28 | 3,380 | 3,395 | 3,360 | 3,380 | +1.35% | 5,602,500 | 4兆5081億 | +6.36% | 16.67 | 1.32 |
11/27 | 3,300 | 3,360 | 3,300 | 3,335 | +0.76% | 6,970,400 | 4兆4481億 | +5.27% | 16.45 | 1.3 |
11/26 | 3,320 | 3,330 | 3,305 | 3,310 | -0.45% | 4,464,800 | 4兆4147億 | +4.65% | 16.33 | 1.29 |
11/25 | 3,315 | 3,330 | 3,285 | 3,325 | +1.22% | 6,659,400 | 4兆4347億 | +5.29% | 16.4 | 1.3 |
11/22 | 3,260 | 3,315 | 3,255 | 3,285 | +1.08% | 7,092,300 | 4兆3814億 | +4.25% | 16.21 | 1.28 |
11/21 | 3,215 | 3,250 | 3,210 | 3,250 | +1.09% | 5,028,700 | 4兆3347億 | +3.37% | 16.03 | 1.27 |
11/20 | 3,240 | 3,245 | 3,205 | 3,215 | -0.62% | 3,212,200 | 4兆2880億 | +2.42% | 15.86 | 1.26 |
11/19 | 3,225 | 3,240 | 3,210 | 3,235 | +0.15% | 3,004,500 | 4兆3147億 | +3.19% | 15.96 | 1.26 |
11/18 | 3,250 | 3,250 | 3,210 | 3,230 | 0% | 4,609,000 | 4兆3080億 | +3.19% | 15.93 | 1.26 |
11/15 | 3,200 | 3,240 | 3,195 | 3,230 | +1.89% | 7,336,700 | 4兆3080億 | +3.33% | 15.93 | 1.26 |
11/14 | 3,150 | 3,195 | 3,145 | 3,170 | +0.96% | 5,306,700 | 4兆2280億 | +1.57% | 15.64 | 1.24 |
11/13 | 3,115 | 3,155 | 3,115 | 3,140 | -0.16% | 3,441,600 | 4兆1880億 | +0.74% | 15.49 | 1.23 |
11/12 | 3,115 | 3,155 | 3,110 | 3,145 | +1.45% | 4,584,500 | 4兆1946億 | +0.96% | 15.51 | 1.23 |
11/11 | 3,110 | 3,125 | 3,090 | 3,100 | +0.49% | 3,367,500 | 4兆1346億 | -0.45% | 15.29 | 1.21 |
11/08 | 3,060 | 3,085 | 3,060 | 3,085 | -0.32% | 4,167,700 | 4兆1146億 | -0.93% | 15.22 | 1.21 |
11/07 | 3,110 | 3,115 | 3,085 | 3,095 | +0.16% | 3,637,800 | 4兆1279億 | -0.58% | 15.27 | 1.21 |
11/06 | 3,065 | 3,120 | 3,065 | 3,090 | +0.82% | 3,606,000 | 4兆1213億 | -0.77% | 15.24 | 1.21 |
11/05 | 3,105 | 3,110 | 3,060 | 3,065 | -0.49% | 3,677,200 | 4兆879億 | -1.61% | 15.12 | 1.2 |
11/01 | 3,095 | 3,110 | 3,070 | 3,080 | -0.32% | 7,549,200 | 4兆1079億 | -1.28% | 15.19 | 1.2 |
10/31 | 3,120 | 3,130 | 3,085 | 3,090 | -0.96% | 3,124,600 | 4兆1213億 | -1.06% | 15.24 | 1.21 |
10/30 | 3,125 | 3,140 | 3,115 | 3,120 | 0% | 4,607,800 | 4兆1613億 | -0.16% | 15.39 | 1.22 |
10/29 | 3,155 | 3,165 | 3,110 | 3,120 | -0.95% | 3,880,500 | 4兆1613億 | -0.19% | 15.39 | 1.22 |
10/28 | 3,120 | 3,170 | 3,110 | 3,150 | +2.27% | 5,028,900 | 4兆2013億 | +0.64% | 15.54 | 1.23 |
10/25 | 3,105 | 3,120 | 3,080 | 3,080 | -1.6% | 6,464,000 | 4兆1079億 | -1.63% | 15.19 | 1.2 |
10/24 | 3,120 | 3,135 | 3,110 | 3,130 | -0.16% | 3,389,800 | 4兆1746億 | -0.19% | 15.44 | 1.22 |
10/23 | 3,205 | 3,210 | 3,130 | 3,135 | -2.18% | 5,460,900 | 4兆1813億 | -0.16% | 15.47 | 1.22 |
10/22 | 3,195 | 3,220 | 3,185 | 3,205 | +0.63% | 3,696,200 | 4兆2747億 | +1.97% | 15.81 | 1.25 |
10/21 | 3,140 | 3,195 | 3,140 | 3,185 | +1.43% | 4,898,200 | 4兆2480億 | +1.37% | 15.71 | 1.24 |
10/18 | 3,125 | 3,140 | 3,110 | 3,140 | +0.64% | 2,945,600 | 4兆1880億 | -0.03% | 15.49 | 1.23 |
10/17 | 3,150 | 3,155 | 3,095 | 3,120 | +0.32% | 4,065,400 | 4兆1613億 | -0.73% | 15.39 | 1.22 |
10/16 | 3,120 | 3,135 | 3,095 | 3,110 | -0.16% | 2,930,300 | 4兆1480億 | -1.08% | 15.34 | 1.22 |
10/15 | 3,150 | 3,175 | 3,110 | 3,115 | 0% | 5,250,400 | 4兆1546億 | -0.89% | 15.37 | 1.22 |
10/11 | 3,110 | 3,160 | 3,095 | 3,115 | -0.32% | 8,412,300 | 4兆1546億 | -0.89% | 15.37 | 1.22 |
10/10 | 3,115 | 3,150 | 3,100 | 3,125 | +0.64% | 3,607,700 | 4兆1680億 | -0.64% | 15.42 | 1.22 |
10/09 | 3,055 | 3,110 | 3,050 | 3,105 | +0.98% | 3,741,100 | 4兆1413億 | -1.15% | 15.32 | 1.21 |
10/08 | 3,070 | 3,080 | 3,055 | 3,075 | -0.81% | 4,548,100 | 4兆1013億 | -1.88% | 15.17 | 1.2 |
10/07 | 3,110 | 3,115 | 3,080 | 3,100 | -0.16% | 3,954,700 | 4兆1346億 | -0.93% | 15.29 | 1.21 |
10/04 | 3,070 | 3,125 | 3,070 | 3,105 | -0.32% | 3,933,400 | 4兆1413億 | -0.58% | 15.32 | 1.21 |
10/03 | 3,065 | 3,145 | 3,060 | 3,115 | +1.96% | 6,724,800 | 4兆1546億 | -0.06% | 15.37 | 1.22 |
10/02 | 3,120 | 3,130 | 3,035 | 3,055 | -1.93% | 6,786,100 | 4兆746億 | -1.83% | 15.07 | 1.19 |
10/01 | 3,125 | 3,140 | 3,110 | 3,115 | -0.48% | 4,563,300 | 4兆1546億 | +0.13% | 15.37 | 1.22 |
09/30 | 3,130 | 3,160 | 3,125 | 3,130 | -1.26% | 3,477,900 | 4兆1746億 | +0.74% | 15.44 | 1.22 |
09/27 | 3,175 | 3,180 | 3,160 | 3,170 | -0.16% | 2,352,300 | 4兆2280億 | +2.23% | 15.64 | 1.24 |
09/26 | 3,170 | 3,175 | 3,120 | 3,175 | +1.44% | 3,786,500 | 4兆2346億 | +2.58% | 15.66 | 1.24 |
09/25 | 3,150 | 3,165 | 3,110 | 3,130 | -0.79% | 4,310,400 | 4兆1746億 | +1.33% | 15.44 | 1.22 |
09/24 | 3,180 | 3,205 | 3,145 | 3,155 | -2.02% | 4,347,700 | 4兆2080億 | +2.24% | 15.56 | 1.23 |
09/20 | 3,180 | 3,225 | 3,170 | 3,220 | +1.42% | 10,360,300 | 4兆2947億 | +4.48% | 15.88 | 1.26 |
09/19 | 3,205 | 3,210 | 3,135 | 3,175 | -0.63% | 8,764,300 | 4兆2346億 | +3.15% | 15.66 | 1.24 |
09/18 | 3,240 | 3,260 | 3,185 | 3,195 | -1.08% | 5,843,700 | 4兆2613億 | +3.83% | 15.76 | 1.25 |
09/17 | 3,215 | 3,260 | 3,205 | 3,230 | +0.94% | 5,505,500 | 4兆3080億 | +4.97% | 15.93 | 1.26 |
09/13 | 3,175 | 3,210 | 3,170 | 3,200 | +0.47% | 8,426,600 | 4兆2680億 | +4.13% | 15.79 | 1.25 |
09/12 | 3,145 | 3,195 | 3,145 | 3,185 | +0.63% | 4,334,500 | 4兆2480億 | +3.85% | 15.71 | 1.24 |
09/11 | 3,195 | 3,215 | 3,150 | 3,165 | -0.47% | 7,181,000 | 4兆2213億 | +3.26% | 15.61 | 1.24 |
09/10 | 3,160 | 3,190 | 3,155 | 3,180 | +0.95% | 4,733,600 | 4兆2413億 | +3.79% | 15.69 | 1.24 |
09/09 | 3,160 | 3,165 | 3,135 | 3,150 | +1.61% | 6,263,000 | 4兆2013億 | +2.77% | 15.54 | 1.23 |
09/06 | 3,115 | 3,120 | 3,095 | 3,100 | -0.48% | 7,031,600 | 4兆1346億 | +1.11% | 15.29 | 1.21 |
09/05 | 3,145 | 3,155 | 3,105 | 3,115 | -0.95% | 7,763,800 | 4兆1546億 | +1.53% | 15.37 | 1.22 |
09/04 | 3,140 | 3,165 | 3,125 | 3,145 | +3.8% | 12,188,000 | 4兆1946億 | +2.51% | 15.51 | 1.23 |
09/03 | 2,973 | 3,035 | 2,958 | 3,030 | +3.24% | 5,155,600 | 4兆413億 | -1.08% | 14.95 | 1.18 |
09/02 | 2,941 | 2,966 | 2,913 | 2,935 | -0.44% | 4,169,200 | 3兆9145億 | -4.18% | 14.48 | 1.15 |
08/30 | 3,015 | 3,025 | 2,948 | 2,948 | -0.03% | 7,174,000 | 3兆9319億 | -3.97% | 14.54 | 1.15 |
08/29 | 2,956 | 2,968 | 2,929 | 2,949 | -0.27% | 5,924,900 | 3兆9332億 | -4.19% | 14.55 | 1.15 |
08/28 | 2,970 | 2,973 | 2,942 | 2,957 | -1.43% | 8,640,600 | 3兆9439億 | -4.3% | 14.59 | 1.16 |
08/27 | 3,010 | 3,030 | 3,000 | 3,000 | -0.33% | 3,289,600 | 4兆12億 | -3.51% | 14.8 | 1.17 |
08/26 | 3,025 | 3,030 | 3,000 | 3,010 | -0.33% | 3,195,000 | 4兆146億 | -3.71% | 14.85 | 1.18 |
08/23 | 3,025 | 3,035 | 3,000 | 3,020 | +1.07% | 6,182,700 | 4兆279億 | -3.85% | 14.9 | 1.18 |
08/22 | 3,010 | 3,015 | 2,966 | 2,988 | -1.22% | 9,352,400 | 3兆9852億 | -5.29% | 14.74 | 1.17 |
08/21 | 3,010 | 3,035 | 3,005 | 3,025 | +0.5% | 6,585,400 | 4兆346億 | -4.66% | 14.92 | 1.18 |
08/20 | 3,040 | 3,045 | 3,005 | 3,010 | -1.63% | 8,071,600 | 4兆146億 | -5.58% | 14.85 | 1.18 |
08/19 | 3,070 | 3,080 | 3,045 | 3,060 | -0.33% | 3,377,600 | 4兆813億 | -4.55% | 15.1 | 1.2 |
08/16 | 3,095 | 3,110 | 3,060 | 3,070 | -1.44% | 6,435,300 | 4兆946億 | -4.6% | 15.14 | 1.2 |
08/15 | 3,115 | 3,150 | 3,110 | 3,115 | -0.95% | 4,524,100 | 4兆1546億 | -3.53% | 15.37 | 1.22 |
08/14 | 3,160 | 3,165 | 3,125 | 3,145 | -1.41% | 6,448,000 | 4兆1946億 | -2.9% | 15.51 | 1.23 |
08/13 | 3,135 | 3,200 | 3,120 | 3,190 | +1.92% | 4,376,100 | 4兆2547億 | -1.82% | 15.74 | 1.25 |
08/12 | 3,050 | 3,135 | 3,040 | 3,130 | +2.12% | 6,300,600 | 4兆1746億 | -3.81% | 15.44 | 1.22 |
08/09 | 3,120 | 3,125 | 3,040 | 3,065 | -2.23% | 8,614,400 | 4兆879億 | -6.1% | 15.12 | 1.2 |
08/08 | 3,110 | 3,190 | 3,105 | 3,135 | +0.16% | 7,149,300 | 4兆1813億 | -4.25% | 15.47 | 1.22 |
08/07 | 3,140 | 3,175 | 3,125 | 3,130 | -2.49% | 6,548,400 | 4兆1746億 | -4.66% | 15.44 | 1.22 |
08/06 | 3,175 | 3,210 | 3,150 | 3,210 | +1.1% | 4,659,900 | 4兆2813億 | -2.49% | 15.84 | 1.25 |