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 | 1,317 | 1,323 | 1,299 | 1,313 | -0.38% | 9,197,700 | 2兆4016億 | -4.72% | 8.1 | 0.7 |
03/28 | 1,340 | 1,341 | 1,310 | 1,318 | -3.09% | 14,117,800 | 2兆4108億 | -4.56% | 8.13 | 0.7 |
03/27 | 1,371 | 1,374 | 1,350 | 1,360 | -1.59% | 9,093,800 | 2兆4876億 | -1.81% | 8.39 | 0.72 |
03/26 | 1,387 | 1,392 | 1,381 | 1,382 | -0.43% | 8,462,000 | 2兆5278億 | -0.36% | 8.52 | 0.74 |
03/25 | 1,390 | 1,399 | 1,380 | 1,388 | +0.58% | 10,320,700 | 2兆5388億 | +0.07% | 8.56 | 0.74 |
03/22 | 1,393 | 1,403 | 1,378 | 1,380 | -0.93% | 13,379,700 | 2兆5242億 | -0.43% | 8.51 | 0.73 |
03/21 | 1,407 | 1,411 | 1,393 | 1,393 | -0.29% | 9,829,900 | 2兆5480億 | +0.43% | 8.59 | 0.74 |
03/19 | 1,398 | 1,409 | 1,386 | 1,397 | +0.79% | 7,242,500 | 2兆5553億 | +0.72% | 8.61 | 0.74 |
03/18 | 1,391 | 1,391 | 1,376 | 1,386 | -1.35% | 9,827,800 | 2兆5352億 | -0.07% | 8.55 | 0.74 |
03/15 | 1,398 | 1,405 | 1,382 | 1,405 | +0.72% | 15,644,800 | 2兆5699億 | +1.22% | 8.66 | 0.75 |
03/14 | 1,415 | 1,419 | 1,378 | 1,395 | -1.41% | 15,371,300 | 2兆5516億 | +0.5% | 8.6 | 0.74 |
03/13 | 1,424 | 1,433 | 1,408 | 1,415 | -0.35% | 9,147,700 | 2兆5882億 | +1.95% | 8.73 | 0.75 |
03/12 | 1,439 | 1,463 | 1,408 | 1,420 | +0.07% | 14,541,200 | 2兆5973億 | +2.53% | 8.76 | 0.76 |
03/11 | 1,389 | 1,420 | 1,386 | 1,419 | +3.2% | 15,339,800 | 2兆5955億 | +2.53% | 8.75 | 0.75 |
03/08 | 1,383 | 1,385 | 1,371 | 1,375 | +0.44% | 15,722,300 | 2兆5150億 | -0.51% | 8.48 | 0.73 |
03/07 | 1,374 | 1,377 | 1,364 | 1,369 | +0.51% | 7,331,200 | 2兆5041億 | -1.01% | 8.44 | 0.73 |
03/06 | 1,363 | 1,366 | 1,350 | 1,362 | +0.96% | 8,977,100 | 2兆4913億 | -1.45% | 8.4 | 0.72 |
03/05 | 1,354 | 1,363 | 1,343 | 1,349 | -0.3% | 10,258,800 | 2兆4675億 | -2.39% | 8.32 | 0.72 |
03/04 | 1,388 | 1,388 | 1,346 | 1,353 | -1.67% | 10,484,800 | 2兆4748億 | -2.03% | 8.34 | 0.72 |
03/01 | 1,381 | 1,382 | 1,366 | 1,376 | +0.15% | 6,705,800 | 2兆5169億 | -0.43% | 8.49 | 0.73 |
02/28 | 1,379 | 1,382 | 1,367 | 1,374 | +0.66% | 7,863,800 | 2兆5132億 | -0.36% | 8.47 | 0.73 |
02/27 | 1,392 | 1,394 | 1,362 | 1,365 | -1.73% | 8,317,600 | 2兆4967億 | -0.87% | 8.42 | 0.73 |
02/26 | 1,378 | 1,398 | 1,375 | 1,389 | -0.93% | 8,689,800 | 2兆5406億 | +0.94% | 8.57 | 0.74 |
02/25 | 1,401 | 1,408 | 1,394 | 1,402 | +2.26% | 8,837,400 | 2兆5644億 | +2.04% | 8.65 | 0.75 |
02/22 | 1,377 | 1,394 | 1,356 | 1,371 | -1.3% | 13,323,800 | 2兆5077億 | 0% | 8.45 | 0.73 |
02/21 | 1,402 | 1,404 | 1,378 | 1,389 | -1.7% | 10,772,400 | 2兆5406億 | +1.46% | 8.57 | 0.74 |
02/20 | 1,410 | 1,420 | 1,409 | 1,413 | +0.93% | 7,679,800 | 2兆5845億 | +3.37% | 8.71 | 0.75 |
02/19 | 1,391 | 1,407 | 1,390 | 1,400 | +0.57% | 7,846,200 | 2兆5608億 | +2.56% | 8.63 | 0.74 |
02/18 | 1,385 | 1,399 | 1,377 | 1,392 | +1.53% | 6,915,800 | 2兆5461億 | +2.05% | 8.58 | 0.74 |
02/15 | 1,380 | 1,389 | 1,351 | 1,371 | -1.15% | 9,316,300 | 2兆5077億 | +0.59% | 8.45 | 0.73 |
02/14 | 1,399 | 1,402 | 1,370 | 1,387 | -0.79% | 11,761,000 | 2兆5370億 | +1.84% | 8.55 | 0.74 |
02/13 | 1,412 | 1,423 | 1,389 | 1,398 | -0.85% | 12,910,500 | 2兆5571億 | +2.79% | 8.62 | 0.74 |
02/12 | 1,413 | 1,429 | 1,410 | 1,410 | +1.51% | 9,365,700 | 2兆5791億 | +3.83% | 8.69 | 0.75 |
02/08 | 1,406 | 1,410 | 1,383 | 1,389 | -1.21% | 9,460,600 | 2兆5406億 | +2.51% | 8.57 | 0.74 |
02/07 | 1,399 | 1,410 | 1,393 | 1,406 | +0.64% | 10,064,500 | 2兆5717億 | +4.07% | 8.67 | 0.75 |
02/06 | 1,385 | 1,404 | 1,376 | 1,397 | +2.8% | 13,771,500 | 2兆5553億 | +3.87% | 8.61 | 0.74 |
02/05 | 1,370 | 1,379 | 1,355 | 1,359 | -2.16% | 8,757,000 | 2兆4858億 | +1.49% | 8.38 | 0.72 |
02/04 | 1,385 | 1,392 | 1,371 | 1,389 | +1.09% | 11,161,100 | 2兆5406億 | +4.12% | 8.57 | 0.74 |
02/01 | 1,388 | 1,388 | 1,367 | 1,374 | -0.51% | 8,687,100 | 2兆5132億 | +3.39% | 8.47 | 0.73 |
01/31 | 1,370 | 1,383 | 1,362 | 1,381 | +1.1% | 10,099,400 | 2兆5260億 | +4.31% | 8.52 | 0.73 |
01/30 | 1,360 | 1,370 | 1,350 | 1,366 | +1.34% | 10,957,700 | 2兆4986億 | +3.56% | 8.42 | 0.73 |
01/29 | 1,327 | 1,357 | 1,318 | 1,348 | +1.51% | 10,418,800 | 2兆4656億 | +2.74% | 8.31 | 0.72 |
01/28 | 1,373 | 1,375 | 1,328 | 1,328 | -2.71% | 20,557,200 | 2兆4291億 | +1.76% | 8.19 | 0.71 |
01/25 | 1,350 | 1,373 | 1,349 | 1,365 | +3.33% | 12,510,900 | 2兆4967億 | +5.08% | 8.42 | 0.73 |
01/24 | 1,310 | 1,325 | 1,305 | 1,321 | +0.08% | 7,989,700 | 2兆4163億 | +2.32% | 8.15 | 0.7 |
01/23 | 1,321 | 1,328 | 1,312 | 1,320 | -1.27% | 7,736,500 | 2兆4144億 | +2.72% | 8.14 | 0.7 |
01/22 | 1,341 | 1,350 | 1,322 | 1,337 | +0.15% | 9,140,500 | 2兆4455億 | +4.53% | 8.24 | 0.71 |
01/21 | 1,350 | 1,351 | 1,329 | 1,335 | -0.37% | 6,921,700 | 2兆4419億 | +4.95% | 8.23 | 0.71 |
01/18 | 1,345 | 1,354 | 1,339 | 1,340 | +1.59% | 10,608,600 | 2兆4510億 | +6.01% | 8.26 | 0.71 |
01/17 | 1,335 | 1,336 | 1,296 | 1,319 | -1.12% | 15,217,800 | 2兆4126億 | +4.93% | 8.13 | 0.7 |
01/16 | 1,363 | 1,363 | 1,326 | 1,334 | -2.27% | 10,862,800 | 2兆4400億 | +6.72% | 8.23 | 0.71 |
01/15 | 1,371 | 1,383 | 1,361 | 1,365 | -0.07% | 9,335,400 | 2兆4967億 | +9.9% | 8.42 | 0.73 |
01/11 | 1,384 | 1,394 | 1,362 | 1,366 | -0.29% | 11,392,100 | 2兆4986億 | +10.7% | 8.42 | 0.73 |
01/10 | 1,356 | 1,377 | 1,356 | 1,370 | +1.33% | 8,661,400 | 2兆5059億 | +11.84% | 8.45 | 0.73 |
01/09 | 1,330 | 1,363 | 1,329 | 1,352 | +1.27% | 11,524,400 | 2兆4730億 | +11.28% | 8.34 | 0.72 |
01/08 | 1,339 | 1,343 | 1,329 | 1,335 | -0.22% | 8,843,000 | 2兆4419億 | +10.7% | 8.23 | 0.71 |
01/07 | 1,353 | 1,353 | 1,333 | 1,338 | +0.22% | 9,236,900 | 2兆4474億 | +11.69% | 8.25 | 0.71 |
01/04 | 1,350 | 1,354 | 1,329 | 1,335 | +4.05% | 11,389,100 | 2兆4419億 | +12.18% | 8.23 | 0.71 |
2012 |
12/28 | 1,268 | 1,297 | 1,262 | 1,283 | +2.15% | 11,110,200 | - | +8.64% | - | - |
12/27 | 1,257 | 1,264 | 1,252 | 1,256 | +0.48% | 7,772,700 | - | +6.98% | - | - |
12/26 | 1,256 | 1,263 | 1,250 | 1,250 | -0.08% | 7,021,800 | - | +6.93% | - | - |
12/25 | 1,261 | 1,269 | 1,248 | 1,251 | 0% | 5,564,200 | - | +7.57% | - | - |
12/21 | 1,277 | 1,278 | 1,247 | 1,251 | -0.71% | 10,225,600 | - | +8.12% | - | - |
12/20 | 1,249 | 1,275 | 1,241 | 1,260 | +1.61% | 19,215,600 | - | +9.66% | - | - |
12/19 | 1,215 | 1,245 | 1,213 | 1,240 | +3.94% | 17,253,700 | - | +8.68% | - | - |
12/18 | 1,189 | 1,201 | 1,188 | 1,193 | +0.68% | 8,196,200 | - | +5.11% | - | - |
12/17 | 1,190 | 1,193 | 1,182 | 1,185 | +0.77% | 6,586,400 | - | +4.87% | - | - |
12/14 | 1,168 | 1,182 | 1,166 | 1,176 | +0.68% | 11,975,900 | - | +4.44% | - | - |
12/13 | 1,182 | 1,183 | 1,168 | 1,168 | -0.26% | 6,651,800 | - | +4.01% | - | - |
12/12 | 1,165 | 1,179 | 1,163 | 1,171 | +1.04% | 8,138,500 | - | +4.46% | - | - |
12/11 | 1,164 | 1,164 | 1,151 | 1,159 | +0.09% | 4,581,300 | - | +3.67% | - | - |
12/10 | 1,157 | 1,162 | 1,153 | 1,158 | +0.7% | 4,305,300 | - | +3.76% | - | - |
12/07 | 1,155 | 1,156 | 1,146 | 1,150 | +0.09% | 5,282,100 | - | +3.05% | - | - |
12/06 | 1,154 | 1,162 | 1,149 | 1,149 | +0.35% | 8,334,600 | - | +3.14% | - | - |
12/05 | 1,143 | 1,155 | 1,140 | 1,145 | -0.35% | 5,236,400 | - | +2.88% | - | - |
12/04 | 1,144 | 1,150 | 1,139 | 1,149 | -0.17% | 4,895,600 | - | +3.33% | - | - |
12/03 | 1,149 | 1,155 | 1,143 | 1,151 | +1.05% | 6,878,100 | - | +3.6% | - | - |
11/30 | 1,138 | 1,148 | 1,129 | 1,139 | +0.71% | 8,318,200 | - | +2.52% | - | - |
11/29 | 1,128 | 1,135 | 1,122 | 1,131 | +0.53% | 4,705,800 | - | +1.89% | - | - |
11/28 | 1,134 | 1,140 | 1,123 | 1,125 | -1.14% | 5,411,800 | - | +1.35% | - | - |
11/27 | 1,121 | 1,141 | 1,121 | 1,138 | +0.8% | 7,129,300 | - | +2.43% | - | - |
11/26 | 1,134 | 1,143 | 1,128 | 1,129 | +0.44% | 6,976,900 | - | +1.62% | - | - |
11/22 | 1,126 | 1,131 | 1,121 | 1,124 | +1.08% | 5,043,300 | - | +1.08% | - | - |
11/21 | 1,120 | 1,121 | 1,105 | 1,112 | +0.09% | 5,517,800 | - | -0.18% | - | - |
11/20 | 1,120 | 1,128 | 1,110 | 1,111 | +0.27% | 7,030,100 | - | -0.27% | - | - |
11/19 | 1,115 | 1,120 | 1,108 | 1,108 | +1.56% | 6,665,100 | - | -0.54% | - | - |
11/16 | 1,083 | 1,098 | 1,076 | 1,091 | +1.68% | 9,969,400 | - | -1.98% | - | - |
11/15 | 1,070 | 1,085 | 1,062 | 1,073 | +1.13% | 8,635,700 | - | -3.59% | - | - |
11/14 | 1,065 | 1,066 | 1,057 | 1,061 | -0.75% | 5,366,000 | - | -4.76% | - | - |
11/13 | 1,074 | 1,077 | 1,060 | 1,069 | -0.56% | 6,482,300 | - | -4.13% | - | - |
11/12 | 1,081 | 1,086 | 1,073 | 1,075 | -1.29% | 6,096,500 | - | -3.59% | - | - |
11/09 | 1,087 | 1,089 | 1,080 | 1,089 | -0.82% | 6,722,200 | - | -2.42% | - | - |
11/08 | 1,101 | 1,104 | 1,090 | 1,098 | -1.52% | 7,843,400 | - | -1.52% | - | - |
11/07 | 1,116 | 1,124 | 1,109 | 1,115 | +0.9% | 7,872,200 | - | 0% | - | - |
11/06 | 1,111 | 1,113 | 1,103 | 1,105 | -0.99% | 6,520,100 | - | -0.81% | - | - |
11/05 | 1,130 | 1,131 | 1,112 | 1,116 | -1.85% | 8,244,900 | - | +0.18% | - | - |
11/02 | 1,122 | 1,151 | 1,115 | 1,137 | +1.79% | 14,341,900 | - | +2.16% | - | - |
11/01 | 1,115 | 1,124 | 1,109 | 1,117 | -0.71% | 7,224,600 | - | +0.45% | - | - |
10/31 | 1,128 | 1,131 | 1,107 | 1,125 | +0.54% | 8,471,800 | - | +1.17% | - | - |
10/30 | 1,129 | 1,142 | 1,118 | 1,119 | -0.62% | 5,261,600 | - | +0.45% | - | - |