PER
2012/10/30~2013/03/29
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 |
03/29 | 717 | 717 | 700 | 703 | -1.82% | 15,240,000 | 1兆2217億 | -1.68% | 9.39 | 1.06 |
03/28 | 740 | 740 | 711 | 716 | -3.63% | 15,849,000 | 1兆2443億 | +0.28% | 9.56 | 1.08 |
03/27 | 752 | 755 | 738 | 743 | -1.46% | 10,323,000 | 1兆2912億 | +4.21% | 9.92 | 1.12 |
03/26 | 761 | 764 | 753 | 754 | -1.44% | 14,447,000 | 1兆3104億 | +6.05% | 10.07 | 1.14 |
03/25 | 750 | 768 | 749 | 765 | +2.68% | 15,759,000 | 1兆3295億 | +8.05% | 10.22 | 1.16 |
03/22 | 751 | 753 | 745 | 745 | -0.8% | 12,489,000 | 1兆2947億 | +5.82% | 9.95 | 1.13 |
03/21 | 758 | 759 | 750 | 751 | +0.27% | 12,977,000 | 1兆3051億 | +6.98% | 10.03 | 1.14 |
03/19 | 744 | 752 | 743 | 749 | +1.49% | 7,939,000 | 1兆3017億 | +7% | 10 | 1.13 |
03/18 | 741 | 748 | 737 | 738 | -1.6% | 11,022,000 | 1兆2826億 | +5.73% | 9.86 | 1.12 |
03/15 | 746 | 750 | 741 | 750 | +1.21% | 16,922,000 | 1兆3034億 | +7.76% | 10.02 | 1.13 |
03/14 | 735 | 742 | 729 | 741 | +1.93% | 10,833,000 | 1兆2878億 | +6.77% | 9.9 | 1.12 |
03/13 | 746 | 749 | 725 | 727 | -2.42% | 16,544,000 | 1兆2634億 | +5.21% | 9.71 | 1.1 |
03/12 | 760 | 763 | 741 | 745 | +0.95% | 20,938,000 | 1兆2947億 | +8.13% | 9.95 | 1.13 |
03/11 | 712 | 744 | 711 | 738 | +5.28% | 25,155,000 | 1兆2826億 | +7.42% | 9.86 | 1.12 |
03/08 | 698 | 704 | 691 | 701 | +1.01% | 22,149,000 | 1兆2182億 | +2.49% | 9.36 | 1.06 |
03/07 | 698 | 705 | 692 | 694 | +0.43% | 12,332,000 | 1兆2061億 | +1.61% | 9.27 | 1.05 |
03/06 | 689 | 691 | 685 | 691 | +1.47% | 9,317,000 | 1兆2009億 | +1.32% | 9.23 | 1.04 |
03/05 | 683 | 685 | 679 | 681 | +0.44% | 7,566,000 | 1兆1835億 | +0.15% | 9.09 | 1.03 |
03/04 | 687 | 689 | 677 | 678 | -0.59% | 9,799,000 | 1兆1783億 | -0.29% | 9.05 | 1.03 |
03/01 | 678 | 682 | 676 | 682 | +0.74% | 8,001,000 | 1兆1852億 | +0.44% | 9.11 | 1.03 |
02/28 | 678 | 680 | 674 | 677 | +1.04% | 9,590,000 | 1兆1765億 | 0% | 9.04 | 1.02 |
02/27 | 681 | 682 | 670 | 670 | -1.18% | 9,063,000 | 1兆1644億 | -0.89% | 8.95 | 1.01 |
02/26 | 671 | 686 | 671 | 678 | -1.74% | 9,238,000 | 1兆1783億 | +0.44% | 9.05 | 1.03 |
02/25 | 687 | 691 | 682 | 690 | +2.99% | 11,179,000 | 1兆1991億 | +2.53% | 9.21 | 1.04 |
02/22 | 664 | 674 | 660 | 670 | -0.59% | 12,195,000 | 1兆1644億 | -0.15% | 8.95 | 1.01 |
02/21 | 683 | 685 | 672 | 674 | -2.32% | 11,896,000 | 1兆1713億 | +0.75% | 9 | 1.02 |
02/20 | 689 | 694 | 687 | 690 | +0.58% | 8,899,000 | 1兆1991億 | +3.29% | 9.21 | 1.04 |
02/19 | 681 | 690 | 680 | 686 | +0.15% | 6,227,000 | 1兆1922億 | +3% | 9.16 | 1.04 |
02/18 | 687 | 688 | 682 | 685 | +1.03% | 8,569,000 | 1兆1904億 | +3.16% | 9.15 | 1.04 |
02/15 | 682 | 685 | 664 | 678 | -1.17% | 11,056,000 | 1兆1783億 | +2.42% | 9.05 | 1.03 |
02/14 | 689 | 690 | 675 | 686 | -0.58% | 10,534,000 | 1兆1922億 | +3.94% | 9.16 | 1.04 |
02/13 | 703 | 708 | 686 | 690 | -1.99% | 13,264,000 | 1兆1991億 | +4.86% | 9.21 | 1.04 |
02/12 | 705 | 717 | 702 | 704 | +1.73% | 14,992,000 | 1兆2235億 | +7.48% | 9.4 | 1.06 |
02/08 | 690 | 693 | 687 | 692 | -0.14% | 9,504,000 | 1兆2026億 | +5.97% | 9.24 | 1.05 |
02/07 | 684 | 695 | 684 | 693 | +1.46% | 14,176,000 | 1兆2043億 | +6.62% | 9.25 | 1.05 |
02/06 | 680 | 688 | 678 | 683 | +1.79% | 15,724,000 | 1兆1870億 | +5.73% | 9.12 | 1.03 |
02/05 | 674 | 681 | 671 | 671 | -2.33% | 15,402,000 | 1兆1661億 | +4.35% | 8.96 | 1.01 |
02/04 | 673 | 690 | 669 | 687 | +3.31% | 16,965,000 | 1兆1939億 | +7.34% | 9.17 | 1.04 |
02/01 | 672 | 674 | 663 | 665 | -0.89% | 13,393,000 | 1兆1557億 | +4.4% | 8.88 | 1.01 |
01/31 | 666 | 672 | 665 | 671 | +0.6% | 12,565,000 | 1兆1661億 | +5.67% | 8.96 | 1.01 |
01/30 | 665 | 670 | 662 | 667 | +0.45% | 8,758,000 | 1兆1592億 | +5.54% | 8.91 | 1.01 |
01/29 | 663 | 671 | 662 | 664 | -0.45% | 10,745,000 | 1兆1539億 | +5.56% | 8.87 | 1 |
01/28 | 663 | 669 | 660 | 667 | +1.37% | 14,602,000 | 1兆1592億 | +6.72% | 8.91 | 1.01 |
01/25 | 650 | 658 | 648 | 658 | +2.81% | 15,592,000 | 1兆1435億 | +5.96% | 8.79 | 0.99 |
01/24 | 629 | 641 | 628 | 640 | +1.27% | 9,380,000 | 1兆1122億 | +3.73% | 8.55 | 0.97 |
01/23 | 634 | 640 | 630 | 632 | -1.86% | 8,608,000 | 1兆983億 | +2.93% | 8.44 | 0.96 |
01/22 | 640 | 648 | 635 | 644 | +0.63% | 12,849,000 | 1兆1192億 | +5.57% | 8.6 | 0.97 |
01/21 | 645 | 645 | 636 | 640 | -0.31% | 9,372,000 | 1兆1122億 | +5.44% | 8.55 | 0.97 |
01/18 | 640 | 643 | 634 | 642 | +2.23% | 9,791,000 | 1兆1157億 | +6.47% | 8.57 | 0.97 |
01/17 | 631 | 633 | 616 | 628 | +0.16% | 9,858,000 | 1兆914億 | +4.84% | 8.39 | 0.95 |
01/16 | 640 | 641 | 625 | 627 | -2.64% | 11,324,000 | 1兆896億 | +5.2% | 8.37 | 0.95 |
01/15 | 648 | 648 | 641 | 644 | +0.31% | 8,905,000 | 1兆1192億 | +8.6% | 8.6 | 0.97 |
01/11 | 644 | 648 | 639 | 642 | +0.47% | 11,495,000 | 1兆1157億 | +9% | 8.57 | 0.97 |
01/10 | 637 | 641 | 634 | 639 | +1.27% | 10,123,000 | 1兆1105億 | +9.23% | 8.53 | 0.97 |
01/09 | 615 | 635 | 615 | 631 | +1.28% | 10,975,000 | 1兆966億 | +8.42% | 8.43 | 0.95 |
01/08 | 625 | 633 | 619 | 623 | -0.95% | 10,541,000 | 1兆827億 | +7.79% | 8.32 | 0.94 |
01/07 | 640 | 642 | 627 | 629 | -1.56% | 12,029,000 | 1兆931億 | +9.39% | 8.4 | 0.95 |
01/04 | 643 | 644 | 634 | 639 | +4.07% | 12,398,000 | 1兆1105億 | +11.71% | 8.53 | 0.97 |
2012 |
12/28 | 611 | 615 | 607 | 614 | +0.99% | 8,433,000 | - | +8.1% | - | - |
12/27 | 612 | 617 | 604 | 608 | +0.33% | 12,556,000 | - | +7.61% | - | - |
12/26 | 610 | 617 | 603 | 606 | +0.66% | 15,559,000 | - | +7.83% | - | - |
12/25 | 612 | 612 | 600 | 602 | 0% | 9,964,000 | - | +7.69% | - | - |
12/21 | 620 | 621 | 598 | 602 | -1.63% | 14,136,000 | - | +8.27% | - | - |
12/20 | 610 | 618 | 608 | 612 | +0.49% | 19,636,000 | - | +10.67% | - | - |
12/19 | 593 | 610 | 592 | 609 | +5.36% | 18,884,000 | - | +10.93% | - | - |
12/18 | 570 | 583 | 569 | 578 | +1.94% | 13,655,000 | - | +6.06% | - | - |
12/17 | 572 | 573 | 566 | 567 | +0.35% | 10,394,000 | - | +4.42% | - | - |
12/14 | 559 | 566 | 558 | 565 | 0% | 12,092,000 | - | +4.44% | - | - |
12/13 | 564 | 566 | 561 | 565 | +1.99% | 13,232,000 | - | +4.82% | - | - |
12/12 | 552 | 558 | 551 | 554 | +1.65% | 11,235,000 | - | +2.97% | - | - |
12/11 | 550 | 551 | 543 | 545 | -1.27% | 5,793,000 | - | +1.49% | - | - |
12/10 | 553 | 555 | 549 | 552 | 0% | 5,479,000 | - | +2.99% | - | - |
12/07 | 555 | 555 | 551 | 552 | 0% | 6,678,000 | - | +3.18% | - | - |
12/06 | 555 | 557 | 552 | 552 | +0.36% | 8,127,000 | - | +3.37% | - | - |
12/05 | 547 | 551 | 544 | 550 | -0.18% | 7,833,000 | - | +3.38% | - | - |
12/04 | 546 | 552 | 545 | 551 | +0.36% | 8,420,000 | - | +3.77% | - | - |
12/03 | 548 | 552 | 545 | 549 | +1.1% | 10,140,000 | - | +3.78% | - | - |
11/30 | 550 | 550 | 541 | 543 | -0.37% | 12,275,000 | - | +2.84% | - | - |
11/29 | 541 | 547 | 538 | 545 | +1.49% | 8,432,000 | - | +3.42% | - | - |
11/28 | 543 | 545 | 536 | 537 | -1.65% | 8,112,000 | - | +2.09% | - | - |
11/27 | 544 | 549 | 543 | 546 | +0.18% | 11,304,000 | - | +4% | - | - |
11/26 | 545 | 552 | 545 | 545 | +0.55% | 13,127,000 | - | +4.01% | - | - |
11/22 | 541 | 543 | 539 | 542 | +0.93% | 7,519,000 | - | +3.44% | - | - |
11/21 | 539 | 540 | 533 | 537 | 0% | 8,395,000 | - | +2.68% | - | - |
11/20 | 543 | 544 | 533 | 537 | -0.56% | 11,169,000 | - | +2.87% | - | - |
11/19 | 537 | 543 | 537 | 540 | +1.5% | 11,818,000 | - | +3.65% | - | - |
11/16 | 529 | 535 | 529 | 532 | +0.95% | 12,305,000 | - | +2.5% | - | - |
11/15 | 509 | 529 | 509 | 527 | +3.54% | 12,914,000 | - | +1.93% | - | - |
11/14 | 511 | 512 | 508 | 509 | -0.59% | 6,132,000 | - | -1.36% | - | - |
11/13 | 517 | 519 | 508 | 512 | -0.78% | 9,471,000 | - | -0.58% | - | - |
11/12 | 521 | 523 | 515 | 516 | -1.34% | 7,288,000 | - | +0.19% | - | - |
11/09 | 521 | 525 | 518 | 523 | -0.57% | 8,177,000 | - | +1.55% | - | - |
11/08 | 521 | 527 | 520 | 526 | -0.57% | 11,432,000 | - | +2.33% | - | - |
11/07 | 533 | 533 | 526 | 529 | +0.38% | 12,967,000 | - | +3.32% | - | - |
11/06 | 531 | 533 | 525 | 527 | -0.19% | 10,226,000 | - | +3.13% | - | - |
11/05 | 525 | 530 | 524 | 528 | +0.38% | 10,029,000 | - | +3.53% | - | - |
11/02 | 524 | 533 | 523 | 526 | +1.74% | 16,904,000 | - | +3.34% | - | - |
11/01 | 520 | 520 | 513 | 517 | 0% | 10,131,000 | - | +1.77% | - | - |
10/31 | 515 | 521 | 510 | 517 | +1.37% | 10,311,000 | - | +1.97% | - | - |
10/30 | 512 | 515 | 506 | 510 | -0.2% | 16,552,000 | - | +0.39% | - | - |