PER
2013/07/17~2013/12/09
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 |
---|
2023 | 4/1, 株式分割 1→3 |
2013 |
12/09 | 675 | 691 | 674 | 691 | +3.65% | 2,067,300 | 4599億8400万 | +2.02% | 18.17 | 1.7 |
12/06 | 677 | 679 | 660 | 666 | -1.38% | 2,313,600 | 4437億7800万 | -1.14% | 17.53 | 1.64 |
12/05 | 684 | 686 | 674 | 676 | -1.27% | 1,699,200 | 4499億9400万 | +0.55% | 17.77 | 1.66 |
12/04 | 690 | 690 | 676 | 684 | -1.63% | 2,155,800 | 4557億6600万 | +2.14% | 18 | 1.69 |
12/03 | 697 | 698 | 690 | 696 | +0.43% | 1,875,000 | 4633億1400万 | +4.3% | 18.3 | 1.71 |
12/02 | 697 | 700 | 687 | 693 | -0.14% | 1,354,200 | 4613億1600万 | +4.16% | 18.22 | 1.71 |
11/29 | 685 | 694 | 685 | 694 | +0.97% | 2,305,800 | 4619億8200万 | +4.94% | 18.25 | 1.71 |
11/28 | 687 | 692 | 678 | 687 | -0.72% | 1,990,500 | 4575億4200万 | +4.25% | 18.07 | 1.69 |
11/27 | 694 | 709 | 690 | 692 | +0.29% | 3,097,500 | 4608億7200万 | +5.49% | 18.2 | 1.7 |
11/26 | 684 | 701 | 684 | 690 | -1.57% | 2,880,600 | 4595億4000万 | +5.5% | 18.15 | 1.7 |
11/25 | 701 | 710 | 695 | 701 | +0.1% | 2,356,200 | 4668億6600万 | +7.52% | 18.44 | 1.73 |
11/22 | 713 | 714 | 692 | 700 | -1.08% | 3,603,300 | 4664億2200万 | +7.74% | 18.42 | 1.73 |
11/21 | 698 | 712 | 693 | 708 | +2.31% | 4,295,100 | 4715億2800万 | +9.43% | 18.62 | 1.74 |
11/20 | 681 | 701 | 681 | 692 | +2.06% | 4,392,300 | 4608億7200万 | +7.62% | 18.2 | 1.7 |
11/19 | 671 | 681 | 671 | 678 | +1.19% | 2,113,500 | 4515億4800万 | +5.77% | 17.84 | 1.67 |
11/18 | 690 | 692 | 666 | 670 | -2.33% | 6,570,900 | 4462億2000万 | +5.02% | 17.62 | 1.65 |
11/15 | 691 | 696 | 685 | 686 | +0.24% | 3,324,900 | 4568億7600万 | +7.86% | 18.05 | 1.69 |
11/14 | 676 | 688 | 670 | 684 | +1.58% | 3,921,900 | 4557億6600万 | +8.28% | 18 | 1.69 |
11/13 | 662 | 675 | 658 | 674 | +2.02% | 3,669,000 | 4486億6200万 | +7.1% | 17.72 | 1.66 |
11/12 | 653 | 662 | 651 | 660 | +0.56% | 1,838,400 | 4397億8200万 | +5.32% | 17.37 | 1.63 |
11/11 | 663 | 670 | 654 | 657 | -0.15% | 2,085,300 | 4373億4000万 | +5.07% | 17.27 | 1.62 |
11/08 | 652 | 663 | 651 | 658 | -1.15% | 2,912,700 | 4380億600万 | +5.56% | 17.3 | 1.62 |
11/07 | 660 | 668 | 655 | 665 | +7.95% | 6,711,000 | 4431億1200万 | +7.14% | 17.5 | 1.64 |
11/06 | 612 | 620 | 608 | 616 | +0.65% | 1,460,100 | 4104億7800万 | -0.43% | 16.21 | 1.52 |
11/05 | 611 | 616 | 606 | 612 | +1.1% | 2,257,500 | 4078億1400万 | -1.08% | 16.11 | 1.51 |
11/01 | 607 | 614 | 600 | 606 | -1.78% | 2,392,500 | 4033億7400万 | -2.15% | 15.93 | 1.49 |
10/31 | 628 | 628 | 615 | 617 | -1.6% | 1,794,600 | 4107億 | -0.54% | 16.22 | 1.52 |
10/30 | 632 | 633 | 622 | 627 | +0.21% | 3,307,500 | 4173億6000万 | +1.08% | 16.48 | 1.54 |
10/29 | 621 | 633 | 620 | 625 | +0.7% | 2,445,300 | 4164億7200万 | +0.86% | 16.45 | 1.54 |
10/28 | 621 | 622 | 613 | 621 | +1.31% | 1,455,600 | 4135億8600万 | +0.16% | 16.34 | 1.53 |
10/25 | 630 | 630 | 607 | 613 | -2.75% | 2,742,600 | 4082億5800万 | -0.97% | 16.13 | 1.51 |
10/24 | 628 | 631 | 621 | 630 | +0.69% | 1,691,400 | 4198億200万 | +2.16% | 16.58 | 1.55 |
10/23 | 640 | 642 | 625 | 626 | -2.09% | 2,828,400 | 4169億1600万 | +1.79% | 16.47 | 1.54 |
10/22 | 640 | 640 | 635 | 639 | +0.52% | 1,403,100 | 4257億9600万 | +4.3% | 16.82 | 1.58 |
10/21 | 638 | 640 | 632 | 636 | -0.31% | 1,671,600 | 4235億7600万 | +4.43% | 16.73 | 1.57 |
10/18 | 632 | 640 | 630 | 638 | +1.7% | 2,845,800 | 4249億800万 | +5.28% | 16.78 | 1.57 |
10/17 | 630 | 636 | 625 | 627 | +0.8% | 1,803,600 | 4178億400万 | +4.04% | 16.5 | 1.55 |
10/16 | 623 | 630 | 620 | 622 | -0.43% | 1,438,500 | 4144億7400万 | +3.72% | 16.37 | 1.53 |
10/15 | 628 | 632 | 618 | 625 | +0.64% | 3,168,000 | 4162億5000万 | +4.87% | 16.44 | 1.54 |
10/11 | 611 | 624 | 610 | 621 | +2.7% | 3,489,900 | 4135億8600万 | +4.72% | 16.34 | 1.53 |
10/10 | 595 | 608 | 590 | 605 | +1.11% | 3,474,600 | 4027億800万 | +2.49% | 15.91 | 1.49 |
10/09 | 600 | 601 | 588 | 598 | -1.7% | 4,384,500 | 3982億6800万 | +1.7% | 15.73 | 1.47 |
10/08 | 607 | 611 | 601 | 608 | -0.76% | 4,548,900 | 4051億5000万 | +3.99% | 16 | 1.5 |
10/07 | 617 | 621 | 608 | 613 | -0.7% | 2,674,200 | 4082億5800万 | +5.33% | 16.13 | 1.51 |
10/04 | 603 | 622 | 600 | 617 | +1.7% | 3,441,000 | 4111億4400万 | +6.81% | 16.24 | 1.52 |
10/03 | 613 | 613 | 604 | 607 | -1.19% | 2,830,500 | 4042億6200万 | +5.57% | 15.97 | 1.5 |
10/02 | 610 | 624 | 608 | 614 | +1.21% | 4,477,500 | 4091億4600万 | +7.59% | 16.16 | 1.51 |
10/01 | 607 | 616 | 600 | 607 | -0.76% | 3,957,300 | 4042億6200万 | +6.87% | 15.97 | 1.5 |
09/30 | 617 | 617 | 607 | 612 | -1.82% | 2,519,400 | 4073億7000万 | +8.26% | 16.09 | 1.51 |
09/27 | 627 | 630 | 619 | 623 | -0.69% | 3,019,200 | 4149億1800万 | +11.05% | 16.39 | 1.53 |
09/26 | 624 | 627 | 609 | 627 | +0.05% | 4,346,700 | 4178億400万 | +12.63% | 16.5 | 1.55 |
09/25 | 627 | 638 | 616 | 627 | +0.37% | 7,023,000 | 4175億8200万 | +13.38% | 16.49 | 1.54 |
09/24 | 609 | 627 | 605 | 625 | +2.63% | 6,212,400 | 4160億2800万 | +13.58% | 16.43 | 1.54 |
09/20 | 600 | 613 | 592 | 609 | +1.56% | 6,169,200 | 4053億7200万 | +11.48% | 16.01 | 1.5 |
09/19 | 590 | 601 | 584 | 599 | +3.33% | 5,061,000 | 3991億5600万 | +10.37% | 15.77 | 1.48 |
09/18 | 579 | 586 | 575 | 580 | +1.16% | 4,485,000 | 3862億8000万 | +7.21% | 15.26 | 1.43 |
09/17 | 573 | 580 | 560 | 573 | +0.7% | 3,315,000 | 3818億4000万 | +6.37% | 15.08 | 1.41 |
09/13 | 557 | 575 | 556 | 569 | +2.89% | 5,883,900 | 3791億7600万 | +5.63% | 14.98 | 1.4 |
09/12 | 560 | 563 | 551 | 553 | -1.43% | 1,345,800 | 3685億2000万 | +2.85% | 14.56 | 1.36 |
09/11 | 557 | 565 | 553 | 561 | +1.51% | 1,716,300 | 3738億4800万 | +4.34% | 14.77 | 1.38 |
09/10 | 553 | 559 | 550 | 553 | +0.79% | 2,752,500 | 3682億9800万 | +2.6% | 14.55 | 1.36 |
09/09 | 546 | 551 | 541 | 549 | +2.94% | 2,684,400 | 3654億1200万 | +1.42% | 14.43 | 1.35 |
09/06 | 545 | 545 | 532 | 533 | -1.78% | 2,508,900 | 3549億7800万 | -1.66% | 14.02 | 1.31 |
09/05 | 551 | 552 | 542 | 543 | -1.63% | 2,132,400 | 3614億1600万 | -0.25% | 14.28 | 1.34 |
09/04 | 543 | 553 | 541 | 552 | +1.78% | 3,620,100 | 3674億1000万 | +1.41% | 14.51 | 1.36 |
09/03 | 532 | 545 | 532 | 542 | +2.46% | 3,047,700 | 3609億7200万 | -0.18% | 14.26 | 1.34 |
09/02 | 522 | 531 | 519 | 529 | +1.21% | 2,325,300 | 3523億1400万 | -2.58% | 13.92 | 1.3 |
08/30 | 526 | 530 | 516 | 523 | -0.76% | 4,179,900 | 3480億9600万 | -3.74% | 13.75 | 1.29 |
08/29 | 517 | 529 | 513 | 527 | -0.13% | 4,913,100 | 3507億6000万 | -3.19% | 13.85 | 1.3 |
08/28 | 516 | 531 | 513 | 527 | +1.28% | 5,125,500 | 3512億400万 | -3.24% | 13.87 | 1.3 |
08/27 | 527 | 528 | 520 | 521 | -2.13% | 2,073,000 | 3467億6400万 | -4.64% | 13.7 | 1.28 |
08/26 | 531 | 538 | 530 | 532 | +0.38% | 1,590,000 | 3543億1200万 | -2.92% | 13.99 | 1.31 |
08/23 | 527 | 538 | 524 | 530 | +1.66% | 4,269,600 | 3529億8000万 | -3.64% | 13.94 | 1.31 |
08/22 | 526 | 530 | 520 | 521 | -0.76% | 1,820,400 | 3472億800万 | -5.38% | 13.71 | 1.28 |
08/21 | 527 | 529 | 519 | 525 | -1.13% | 2,655,900 | 3498億7200万 | -5% | 13.82 | 1.29 |
08/20 | 529 | 536 | 523 | 531 | -0.19% | 2,721,600 | 3538億6800万 | -4.09% | 13.98 | 1.31 |
08/19 | 528 | 535 | 522 | 532 | +1.08% | 1,807,800 | 3545億3400万 | -4.08% | 14 | 1.31 |
08/16 | 533 | 538 | 526 | 527 | -1.56% | 3,076,800 | 3507億6000万 | -5.28% | 13.85 | 1.3 |
08/15 | 539 | 540 | 531 | 535 | -2.37% | 3,712,200 | 3563億1000万 | -3.95% | 14.07 | 1.32 |
08/14 | 550 | 557 | 538 | 548 | -0.3% | 4,018,500 | 3649億6800万 | -1.79% | 14.42 | 1.35 |
08/13 | 556 | 559 | 544 | 550 | 0% | 4,394,700 | 3660億7800万 | -1.49% | 14.46 | 1.35 |
08/12 | 546 | 555 | 538 | 550 | +0.18% | 2,532,600 | 3660億7800万 | -1.49% | 14.46 | 1.35 |
08/09 | 554 | 566 | 542 | 549 | -3.01% | 4,376,100 | 3654億1200万 | -1.67% | 14.43 | 1.35 |
08/08 | 580 | 583 | 563 | 566 | -3.47% | 2,725,500 | 3767億3400万 | +1.37% | 14.88 | 1.39 |
08/07 | 600 | 600 | 584 | 586 | -2.28% | 4,309,500 | 3902億7600万 | +5.02% | 15.42 | 1.44 |
08/06 | 585 | 600 | 580 | 600 | +3.39% | 3,592,800 | 3993億7800万 | +7.85% | 15.77 | 1.48 |
08/05 | 570 | 581 | 561 | 580 | +2.35% | 3,219,000 | 3862億8000万 | +4.69% | 15.26 | 1.43 |
08/02 | 550 | 568 | 550 | 567 | +3.28% | 2,229,300 | 3774億 | +2.66% | 14.91 | 1.4 |
08/01 | 530 | 549 | 529 | 549 | +3.78% | 1,716,900 | 3654億1200万 | -0.24% | 14.43 | 1.35 |
07/31 | 530 | 535 | 521 | 529 | -1.61% | 2,048,400 | 3520億9200万 | -3.53% | 13.91 | 1.3 |
07/30 | 524 | 543 | 522 | 537 | +1.19% | 1,909,200 | 3578億6400万 | -1.77% | 14.14 | 1.32 |
07/29 | 547 | 551 | 530 | 531 | -2.93% | 1,653,300 | 3536億4600万 | -2.75% | 13.97 | 1.31 |
07/26 | 550 | 553 | 544 | 547 | -1.38% | 1,877,100 | 3643億200万 | +0.18% | 14.39 | 1.35 |
07/25 | 560 | 565 | 552 | 555 | -2% | 1,618,200 | 3694億800万 | +1.96% | 14.59 | 1.37 |
07/24 | 567 | 571 | 563 | 566 | -0.24% | 1,224,600 | 3769億5600万 | +4.43% | 14.89 | 1.39 |
07/23 | 566 | 574 | 559 | 567 | +0.53% | 1,460,700 | 3778億4400万 | +5.06% | 14.92 | 1.4 |
07/22 | 570 | 572 | 561 | 564 | -0.18% | 1,157,100 | 3758億4600万 | +4.89% | 14.85 | 1.39 |
07/19 | 569 | 579 | 561 | 565 | -0.24% | 2,739,300 | 3765億1200万 | +5.87% | 14.87 | 1.39 |
07/18 | 563 | 567 | 559 | 567 | +0.83% | 1,628,700 | 3774億 | +6.92% | 14.91 | 1.4 |
07/17 | 560 | 563 | 554 | 562 | +0.72% | 1,753,200 | 3742億9200万 | +6.64% | 14.78 | 1.38 |