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 | 301 | 305 | 296 | 305 | +0.99% | 6,268,500 | 3632億3944万 | +10.51% | 18.75 | 2.64 |
03/28 | 303 | 303 | 298 | 302 | -0.66% | 5,897,500 | 3596億6659万 | +10.22% | 18.56 | 2.61 |
03/27 | 306 | 307 | 303 | 304 | -0.65% | 2,785,300 | 3620億4849万 | +11.76% | 18.68 | 2.63 |
03/26 | 304 | 308 | 302 | 306 | +0.33% | 4,986,500 | 3644億3039万 | +13.75% | 18.81 | 2.65 |
03/25 | 306 | 312 | 303 | 305 | +0.99% | 9,697,500 | 3632億3944万 | +14.66% | 18.75 | 2.64 |
03/22 | 312 | 313 | 302 | 302 | -3.82% | 9,336,600 | 3596億6659万 | +14.83% | 18.56 | 2.61 |
03/21 | 292 | 318 | 291 | 314 | +8.28% | 17,234,300 | 3739億5798万 | +20.31% | 19.3 | 2.71 |
03/19 | 290 | 292 | 287 | 290 | +1.05% | 5,648,200 | 3453億7521万 | +12.4% | 17.82 | 2.51 |
03/18 | 287 | 290 | 283 | 287 | -0.69% | 6,717,400 | 3418億236万 | +12.11% | 17.64 | 2.48 |
03/15 | 284 | 289 | 282 | 289 | +3.21% | 16,233,700 | 3441億8426万 | +13.78% | 17.76 | 2.5 |
03/14 | 280 | 281 | 278 | 280 | +0.36% | 4,612,300 | 3334億6572万 | +11.11% | 17.21 | 2.42 |
03/13 | 280 | 282 | 277 | 279 | -0.71% | 6,638,100 | 3322億7477万 | +11.16% | 17.15 | 2.41 |
03/12 | 288 | 289 | 280 | 281 | -0.71% | 10,106,900 | 3346億5666万 | +12.85% | 17.27 | 2.43 |
03/11 | 280 | 290 | 279 | 283 | +2.91% | 12,612,000 | 3370億3856万 | +14.57% | 17.39 | 2.45 |
03/08 | 272 | 276 | 269 | 275 | +3.38% | 13,085,300 | 3275億1097万 | +12.7% | 16.9 | 2.38 |
03/07 | 269 | 269 | 258 | 266 | -0.37% | 13,880,300 | 3167億9243万 | +9.92% | 16.35 | 2.3 |
03/06 | 259 | 268 | 257 | 267 | +5.53% | 13,273,200 | 3179億8338万 | +11.25% | 16.41 | 2.31 |
03/05 | 256 | 259 | 253 | 253 | -0.39% | 7,346,000 | 3013億1009万 | +5.86% | 15.55 | 2.19 |
03/04 | 248 | 254 | 247 | 254 | +3.25% | 9,519,700 | 3025億104万 | +7.17% | 15.61 | 2.2 |
03/01 | 244 | 247 | 243 | 246 | +0.82% | 3,301,200 | 2929億7345万 | +4.24% | 15.12 | 2.13 |
02/28 | 245 | 246 | 240 | 244 | 0% | 4,372,800 | 2905億9155万 | +3.83% | 15 | 2.11 |
02/27 | 247 | 248 | 243 | 244 | -1.21% | 4,698,400 | 2905億9155万 | +3.83% | 15 | 2.11 |
02/26 | 243 | 249 | 243 | 247 | +0.41% | 6,186,100 | 2941億6440万 | +5.56% | 15.18 | 2.14 |
02/25 | 244 | 247 | 243 | 246 | +1.23% | 4,256,200 | 2929億7345万 | +5.58% | 15.12 | 2.13 |
02/22 | 238 | 244 | 238 | 243 | +0.41% | 6,626,800 | 2894億60万 | +4.29% | 14.94 | 2.1 |
02/21 | 241 | 244 | 238 | 242 | +0.41% | 5,541,500 | 2882億965万 | +4.31% | 14.87 | 2.09 |
02/20 | 242 | 243 | 238 | 241 | +0.42% | 4,793,000 | 2870億1870万 | +4.33% | 14.81 | 2.08 |
02/19 | 237 | 242 | 236 | 240 | +0.42% | 4,424,600 | 2858億2776万 | +3.9% | 14.75 | 2.07 |
02/18 | 234 | 240 | 233 | 239 | +2.14% | 4,900,700 | 2846億3681万 | +3.91% | 14.69 | 2.07 |
02/15 | 237 | 238 | 230 | 234 | -2.5% | 8,472,600 | 2786億8206万 | +2.18% | 14.38 | 2.02 |
02/14 | 235 | 241 | 232 | 240 | +1.69% | 7,066,300 | 2858億2776万 | +4.8% | 14.75 | 2.07 |
02/13 | 243 | 243 | 236 | 236 | -2.48% | 6,173,000 | 2810億6396万 | +3.51% | 14.51 | 2.04 |
02/12 | 244 | 247 | 242 | 242 | -0.41% | 7,629,900 | 2882億965万 | +6.14% | 14.87 | 2.09 |
02/08 | 245 | 252 | 241 | 243 | -0.82% | 14,165,700 | 2894億60万 | +7.05% | 14.94 | 2.1 |
02/07 | 236 | 247 | 236 | 245 | +3.81% | 15,958,600 | 2917億8250万 | +7.93% | 15.06 | 2.12 |
02/06 | 239 | 242 | 233 | 236 | +0.85% | 13,111,200 | 2810億6396万 | +4.42% | 14.51 | 2.04 |
02/05 | 227 | 238 | 226 | 234 | +3.08% | 18,712,400 | 2786億8206万 | +4% | 14.38 | 2.02 |
02/04 | 227 | 232 | 227 | 227 | +0.89% | 8,506,100 | 2703億4542万 | +1.34% | 13.95 | 1.96 |
02/01 | 222 | 228 | 221 | 225 | +1.81% | 9,159,800 | 2679億6352万 | +0.45% | 13.83 | 1.95 |
01/31 | 219 | 223 | 219 | 221 | +0.45% | 8,171,600 | 2631億9972万 | -0.9% | 13.58 | 1.91 |
01/30 | 223 | 223 | 219 | 220 | -0.9% | 7,919,200 | 2620億878万 | -1.35% | 13.52 | 1.9 |
01/29 | 223 | 226 | 220 | 222 | 0% | 7,512,400 | 2643億9067万 | 0% | 13.64 | 1.92 |
01/28 | 226 | 226 | 222 | 222 | -1.77% | 3,882,800 | 2643億9067万 | +0.45% | 13.64 | 1.92 |
01/25 | 228 | 228 | 224 | 226 | 0% | 5,136,100 | 2691億5447万 | +2.26% | 13.89 | 1.95 |
01/24 | 224 | 227 | 222 | 226 | -0.88% | 5,951,500 | 2691億5447万 | +2.73% | 13.89 | 1.95 |
01/23 | 227 | 230 | 226 | 228 | +0.88% | 3,721,900 | 2715億3637万 | +3.64% | 14.01 | 1.97 |
01/22 | 229 | 230 | 226 | 226 | -1.31% | 4,602,300 | 2691億5447万 | +3.2% | 13.89 | 1.95 |
01/21 | 231 | 231 | 228 | 229 | 0% | 4,957,600 | 2727億2732万 | +5.05% | 14.07 | 1.98 |
01/18 | 230 | 230 | 225 | 229 | +0.44% | 6,371,600 | 2727億2732万 | +5.05% | 14.07 | 1.98 |
01/17 | 223 | 228 | 222 | 228 | +2.24% | 7,524,600 | 2715億3637万 | +5.07% | 14.01 | 1.97 |
01/16 | 225 | 226 | 222 | 223 | -1.33% | 4,018,300 | 2655億8162万 | +2.76% | 13.71 | 1.93 |
01/15 | 225 | 227 | 223 | 226 | +1.35% | 5,807,500 | 2691億5447万 | +4.63% | 13.89 | 1.95 |
01/11 | 226 | 227 | 222 | 223 | -0.45% | 3,615,200 | 2655億8162万 | +3.72% | 13.71 | 1.93 |
01/10 | 223 | 225 | 222 | 224 | +0.45% | 4,266,500 | 2667億7257万 | +4.19% | 13.77 | 1.94 |
01/09 | 223 | 224 | 221 | 223 | -0.45% | 4,898,600 | 2655億8162万 | +3.72% | 13.71 | 1.93 |
01/08 | 225 | 228 | 224 | 224 | -0.44% | 4,537,900 | 2667億7257万 | +4.19% | 13.77 | 1.94 |
01/07 | 229 | 230 | 225 | 225 | -1.75% | 4,997,400 | 2679億6352万 | +5.14% | 13.83 | 1.95 |
01/04 | 231 | 233 | 228 | 229 | +0.88% | 5,250,400 | 2727億2732万 | +7.01% | 14.07 | 1.98 |
2012 |
12/28 | 225 | 229 | 222 | 227 | +1.79% | 9,211,600 | - | +6.57% | - | - |
12/27 | 221 | 225 | 220 | 223 | +1.83% | 6,011,600 | - | +4.69% | - | - |
12/26 | 218 | 221 | 217 | 219 | +1.39% | 5,065,600 | - | +2.82% | - | - |
12/25 | 217 | 218 | 215 | 216 | +1.41% | 5,986,800 | - | +1.41% | - | - |
12/21 | 209 | 214 | 209 | 213 | +2.4% | 11,528,500 | - | 0% | - | - |
12/20 | 208 | 209 | 204 | 208 | 0% | 6,976,100 | - | -2.8% | - | - |
12/19 | 211 | 211 | 207 | 208 | 0% | 7,001,200 | - | -2.8% | - | - |
12/18 | 205 | 210 | 204 | 208 | +1.96% | 7,394,800 | - | -3.26% | - | - |
12/17 | 207 | 208 | 202 | 204 | -1.45% | 7,320,900 | - | -5.56% | - | - |
12/14 | 206 | 209 | 206 | 207 | +0.49% | 5,130,000 | - | -4.17% | - | - |
12/13 | 212 | 213 | 206 | 206 | -2.83% | 9,598,800 | - | -5.07% | - | - |
12/12 | 215 | 216 | 212 | 212 | -0.93% | 2,554,800 | - | -2.3% | - | - |
12/11 | 211 | 214 | 211 | 214 | +1.9% | 2,368,200 | - | -1.38% | - | - |
12/10 | 212 | 213 | 210 | 210 | -1.87% | 3,299,800 | - | -3.67% | - | - |
12/07 | 214 | 214 | 213 | 214 | 0% | 1,938,000 | - | -2.28% | - | - |
12/06 | 213 | 214 | 213 | 214 | +0.47% | 2,019,500 | - | -2.28% | - | - |
12/05 | 211 | 215 | 211 | 213 | +0.95% | 2,782,300 | - | -3.18% | - | - |
12/04 | 210 | 213 | 208 | 211 | +0.48% | 4,437,100 | - | -4.09% | - | - |
12/03 | 215 | 215 | 210 | 210 | -2.33% | 4,366,900 | - | -4.98% | - | - |
11/30 | 216 | 218 | 214 | 215 | -1.83% | 4,646,900 | - | -3.15% | - | - |
11/29 | 214 | 219 | 214 | 219 | +2.34% | 2,836,600 | - | -1.79% | - | - |
11/28 | 217 | 219 | 214 | 214 | -2.28% | 3,028,200 | - | -4.04% | - | - |
11/27 | 214 | 220 | 214 | 219 | +1.86% | 4,869,200 | - | -2.23% | - | - |
11/26 | 219 | 219 | 214 | 215 | -0.92% | 4,219,300 | - | -4.02% | - | - |
11/22 | 220 | 221 | 217 | 217 | -1.36% | 3,780,900 | - | -3.56% | - | - |
11/21 | 223 | 223 | 220 | 220 | -0.9% | 1,713,900 | - | -2.22% | - | - |
11/20 | 221 | 224 | 220 | 222 | +0.91% | 3,218,200 | - | -1.77% | - | - |
11/19 | 220 | 224 | 220 | 220 | 0% | 3,362,500 | - | -2.65% | - | - |
11/16 | 222 | 223 | 220 | 220 | -1.35% | 3,058,300 | - | -2.65% | - | - |
11/15 | 224 | 225 | 219 | 223 | -0.45% | 3,229,300 | - | -1.76% | - | - |
11/14 | 226 | 227 | 223 | 224 | -0.44% | 2,239,200 | - | -1.32% | - | - |
11/13 | 225 | 226 | 221 | 225 | +0.9% | 4,402,800 | - | -0.88% | - | - |
11/12 | 218 | 224 | 217 | 223 | +3.24% | 4,504,200 | - | -1.76% | - | - |
11/09 | 218 | 219 | 216 | 216 | -1.82% | 2,094,000 | - | -5.26% | - | - |
11/08 | 210 | 220 | 210 | 220 | +1.85% | 5,370,000 | - | -3.93% | - | - |
11/07 | 221 | 221 | 215 | 216 | -3.14% | 6,862,900 | - | -6.09% | - | - |
11/06 | 226 | 227 | 222 | 223 | -1.76% | 4,353,000 | - | -3.46% | - | - |
11/05 | 227 | 229 | 226 | 227 | -0.44% | 2,976,800 | - | -1.73% | - | - |
11/02 | 226 | 228 | 225 | 228 | +1.33% | 3,318,600 | - | -1.72% | - | - |
11/01 | 226 | 227 | 224 | 225 | -1.32% | 3,462,100 | - | -3.02% | - | - |
10/31 | 230 | 230 | 227 | 228 | -1.72% | 3,338,200 | - | -2.15% | - | - |
10/30 | 227 | 232 | 227 | 232 | +2.2% | 6,316,000 | - | -0.43% | - | - |