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 |
---|
2020 | 10/1, 株式併合 10→1 |
2014 | 8/6, 株式分割 1→1.01 |
2013 |
03/29 | 1,990 | 2,000 | 1,960 | 1,970 | -1% | 20,163,963 | 4兆8088億 | -3.75% | 8.58 | 0.81 |
03/28 | 2,030 | 2,030 | 1,970 | 1,990 | -2.43% | 25,382,260 | 4兆8571億 | -2.83% | 8.67 | 0.82 |
03/27 | 2,050 | 2,059 | 2,030 | 2,040 | -0.48% | 13,930,364 | 4兆9779億 | -0.51% | 8.88 | 0.84 |
03/26 | 2,059 | 2,079 | 2,050 | 2,050 | -1.43% | 18,452,407 | 5兆21億 | +0.02% | 8.92 | 0.84 |
03/25 | 2,089 | 2,099 | 2,069 | 2,079 | +0.48% | 16,507,733 | 5兆746億 | +1.52% | 9.05 | 0.86 |
03/22 | 2,079 | 2,099 | 2,069 | 2,069 | -1.42% | 14,026,840 | 5兆504億 | +1.34% | 9.01 | 0.85 |
03/21 | 2,099 | 2,119 | 2,089 | 2,099 | +0.95% | 19,812,271 | 5兆1125億 | +2.79% | 9.12 | 0.86 |
03/19 | 2,069 | 2,089 | 2,059 | 2,079 | +1.45% | 16,211,823 | 5兆643億 | +1.82% | 9.04 | 0.85 |
03/18 | 2,079 | 2,089 | 2,050 | 2,050 | -2.36% | 22,279,206 | 4兆9919億 | +0.27% | 8.91 | 0.84 |
03/15 | 2,129 | 2,129 | 2,099 | 2,099 | -0.93% | 18,272,738 | 5兆1125億 | +2.69% | 9.12 | 0.86 |
03/14 | 2,119 | 2,129 | 2,079 | 2,119 | +0.94% | 19,823,573 | 5兆1607億 | +3.71% | 9.21 | 0.87 |
03/13 | 2,099 | 2,139 | 2,089 | 2,099 | -0.47% | 28,989,565 | 5兆1125億 | +2.99% | 9.12 | 0.86 |
03/12 | 2,168 | 2,188 | 2,099 | 2,109 | -0.93% | 64,001,518 | 5兆1366億 | +3.89% | 9.16 | 0.87 |
03/11 | 2,059 | 2,139 | 2,050 | 2,129 | +4.88% | 73,898,751 | 5兆1848億 | +5.23% | 9.25 | 0.87 |
03/08 | 2,020 | 2,050 | 2,010 | 2,030 | +0.99% | 37,415,238 | 4兆9437億 | +0.98% | 8.82 | 0.83 |
03/07 | 2,050 | 2,050 | 2,000 | 2,010 | -0.98% | 21,226,837 | 4兆8954億 | +0.39% | 8.73 | 0.83 |
03/06 | 2,059 | 2,069 | 2,020 | 2,030 | 0% | 22,952,826 | 4兆9437億 | +1.89% | 8.82 | 0.83 |
03/05 | 2,059 | 2,079 | 2,020 | 2,030 | -0.49% | 31,967,258 | 4兆9437億 | +2.51% | 8.82 | 0.83 |
03/04 | 2,030 | 2,059 | 2,030 | 2,040 | +0.98% | 27,346,417 | 4兆9678億 | +3.74% | 8.86 | 0.84 |
03/01 | 2,000 | 2,020 | 1,990 | 2,020 | 0% | 20,424,109 | 4兆9196億 | +3.47% | 8.78 | 0.83 |
02/28 | 2,010 | 2,020 | 1,990 | 2,020 | +2.51% | 26,455,516 | 4兆9196億 | +4.22% | 8.78 | 0.83 |
02/27 | 2,030 | 2,030 | 1,970 | 1,970 | -1.97% | 19,901,242 | 4兆7990億 | +2.46% | 8.56 | 0.81 |
02/26 | 1,970 | 2,040 | 1,960 | 2,010 | -1.46% | 45,775,816 | 4兆8954億 | +5.18% | 8.73 | 0.83 |
02/25 | 2,059 | 2,069 | 2,030 | 2,040 | +1.98% | 31,359,773 | 4兆9678億 | +7.46% | 8.86 | 0.84 |
02/22 | 1,941 | 2,010 | 1,921 | 2,000 | +0.5% | 42,095,265 | 4兆8713億 | +6.1% | 8.69 | 0.82 |
02/21 | 2,010 | 2,020 | 1,980 | 1,990 | -1.95% | 26,724,550 | 4兆8443億 | +6.37% | 8.64 | 0.82 |
02/20 | 2,050 | 2,059 | 2,020 | 2,030 | +0.49% | 26,678,898 | 4兆9407億 | +9.3% | 8.81 | 0.83 |
02/19 | 2,010 | 2,040 | 2,000 | 2,020 | 0% | 31,662,066 | 4兆9166億 | +9.59% | 8.77 | 0.83 |
02/18 | 1,990 | 2,040 | 1,980 | 2,020 | +4.08% | 49,273,678 | 4兆9166億 | +10.43% | 8.77 | 0.83 |
02/15 | 1,990 | 2,020 | 1,871 | 1,941 | -5.77% | 94,476,986 | 4兆7238億 | +6.98% | 8.43 | 0.8 |
02/14 | 2,099 | 2,119 | 2,030 | 2,059 | -1.89% | 56,396,501 | 5兆130億 | +14.35% | 8.94 | 0.85 |
02/13 | 2,158 | 2,168 | 2,089 | 2,099 | -2.3% | 44,601,125 | 5兆1094億 | +17.72% | 9.12 | 0.86 |
02/12 | 2,119 | 2,168 | 2,109 | 2,149 | +4.83% | 49,251,519 | 5兆2300億 | +21.87% | 9.33 | 0.88 |
02/08 | 2,059 | 2,089 | 2,030 | 2,050 | -0.96% | 41,863,369 | 4兆9889億 | +17.72% | 8.9 | 0.84 |
02/07 | 1,990 | 2,069 | 1,980 | 2,069 | +3.47% | 66,614,742 | 5兆371億 | +20.17% | 8.99 | 0.85 |
02/06 | 1,980 | 2,010 | 1,970 | 2,000 | +5.21% | 44,583,410 | 4兆8684億 | +17.65% | 8.69 | 0.82 |
02/05 | 1,881 | 1,970 | 1,871 | 1,901 | -0.52% | 55,674,887 | 4兆6274億 | +13.15% | 8.26 | 0.78 |
02/04 | 1,842 | 1,921 | 1,832 | 1,911 | +4.89% | 46,205,722 | 4兆6515億 | +14.91% | 8.3 | 0.78 |
02/01 | 1,842 | 1,842 | 1,792 | 1,822 | +0.55% | 33,713,447 | 4兆4346億 | +10.75% | 7.91 | 0.75 |
01/31 | 1,782 | 1,832 | 1,772 | 1,812 | +2.81% | 32,774,510 | 4兆4105億 | +11.16% | 7.87 | 0.74 |
01/30 | 1,743 | 1,762 | 1,723 | 1,762 | +1.71% | 23,729,738 | 4兆2900億 | +9.06% | 7.65 | 0.72 |
01/29 | 1,673 | 1,743 | 1,673 | 1,733 | +2.94% | 38,091,231 | 4兆2177億 | +8.22% | 7.52 | 0.71 |
01/28 | 1,703 | 1,713 | 1,683 | 1,683 | -0.58% | 13,587,995 | 4兆972億 | +6.13% | 7.31 | 0.69 |
01/25 | 1,683 | 1,703 | 1,673 | 1,693 | +1.79% | 14,981,774 | 4兆1213億 | +7.7% | 7.35 | 0.7 |
01/24 | 1,644 | 1,673 | 1,644 | 1,663 | +0.6% | 13,892,994 | 4兆490億 | +6.76% | 7.22 | 0.68 |
01/23 | 1,653 | 1,683 | 1,644 | 1,653 | -1.18% | 18,293,140 | 4兆249億 | +7.09% | 7.18 | 0.68 |
01/22 | 1,683 | 1,703 | 1,663 | 1,673 | -0.59% | 30,845,390 | 4兆731億 | +9.36% | 7.27 | 0.69 |
01/21 | 1,713 | 1,723 | 1,683 | 1,683 | -1.73% | 17,162,920 | 4兆960億 | +11.03% | 7.31 | 0.69 |
01/18 | 1,693 | 1,713 | 1,673 | 1,713 | +3.59% | 32,270,651 | 4兆1683億 | +14.12% | 7.44 | 0.7 |
01/17 | 1,653 | 1,663 | 1,624 | 1,653 | +1.21% | 22,001,689 | 4兆237億 | +11.42% | 7.18 | 0.68 |
01/16 | 1,673 | 1,683 | 1,624 | 1,634 | -2.37% | 27,593,038 | 3兆9755億 | +11.13% | 7.09 | 0.67 |
01/15 | 1,693 | 1,703 | 1,673 | 1,673 | 0% | 20,404,858 | 4兆719億 | +14.92% | 7.26 | 0.69 |
01/11 | 1,683 | 1,693 | 1,663 | 1,673 | +1.2% | 25,476,200 | 4兆719億 | +16.04% | 7.26 | 0.69 |
01/10 | 1,624 | 1,683 | 1,614 | 1,653 | +2.45% | 42,970,692 | 4兆237億 | +15.87% | 7.18 | 0.68 |
01/09 | 1,564 | 1,624 | 1,564 | 1,614 | +1.24% | 21,747,239 | 3兆9273億 | +14.3% | 7.01 | 0.66 |
01/08 | 1,594 | 1,604 | 1,574 | 1,594 | -0.62% | 25,422,084 | 3兆8791億 | +13.94% | 6.92 | 0.65 |
01/07 | 1,634 | 1,634 | 1,604 | 1,604 | -0.61% | 22,164,783 | 3兆9032億 | +15.64% | 6.96 | 0.66 |
01/04 | 1,604 | 1,614 | 1,584 | 1,614 | +3.82% | 27,548,851 | 3兆9273億 | +17.37% | 7.01 | 0.66 |
2012 |
12/28 | 1,545 | 1,554 | 1,515 | 1,554 | +1.95% | 29,710,281 | - | +14.13% | - | - |
12/27 | 1,525 | 1,554 | 1,515 | 1,525 | +1.32% | 28,864,729 | - | +12.94% | - | - |
12/26 | 1,485 | 1,505 | 1,475 | 1,505 | +2.01% | 19,045,055 | - | +12.31% | - | - |
12/25 | 1,475 | 1,485 | 1,465 | 1,475 | +1.36% | 13,307,265 | - | +10.84% | - | - |
12/21 | 1,485 | 1,495 | 1,426 | 1,455 | 0% | 40,393,273 | - | +10.09% | - | - |
12/20 | 1,455 | 1,475 | 1,436 | 1,455 | 0% | 39,078,577 | 3兆5365億 | +10.76% | 6.31 | 0.6 |
12/19 | 1,426 | 1,455 | 1,416 | 1,455 | +4.26% | 34,337,283 | - | +11.61% | - | - |
12/18 | 1,356 | 1,406 | 1,356 | 1,396 | +2.92% | 28,737,560 | - | +7.8% | - | - |
12/17 | 1,356 | 1,366 | 1,347 | 1,356 | +1.48% | 14,592,076 | - | +5.4% | - | - |
12/14 | 1,337 | 1,347 | 1,317 | 1,337 | 0% | 16,685,725 | - | +4.26% | - | - |
12/13 | 1,317 | 1,347 | 1,317 | 1,337 | +1.5% | 20,215,473 | - | +4.67% | - | - |
12/12 | 1,307 | 1,317 | 1,307 | 1,317 | +0.76% | 3,827,991 | - | +3.52% | - | - |
12/11 | 1,307 | 1,307 | 1,297 | 1,307 | 0% | 3,282,722 | - | +2.99% | - | - |
12/10 | 1,317 | 1,317 | 1,297 | 1,307 | 0% | 5,093,329 | - | +3.23% | - | - |
12/07 | 1,297 | 1,317 | 1,297 | 1,307 | 0% | 9,218,199 | - | +3.4% | - | - |
12/06 | 1,307 | 1,307 | 1,297 | 1,307 | +1.54% | 4,008,347 | - | +3.64% | - | - |
12/05 | 1,287 | 1,307 | 1,277 | 1,287 | -0.76% | 7,839,004 | - | +2.32% | - | - |
12/04 | 1,307 | 1,307 | 1,287 | 1,297 | -0.76% | 4,539,223 | - | +3.35% | - | - |
12/03 | 1,317 | 1,317 | 1,297 | 1,307 | 0% | 5,004,651 | - | +4.3% | - | - |
11/30 | 1,307 | 1,317 | 1,287 | 1,307 | +1.54% | 10,954,036 | - | +4.55% | - | - |
11/29 | 1,297 | 1,307 | 1,287 | 1,287 | +0.78% | 5,376,392 | - | +3.14% | - | - |
11/28 | 1,297 | 1,297 | 1,277 | 1,277 | -1.53% | 6,165,535 | - | +2.51% | - | - |
11/27 | 1,297 | 1,317 | 1,287 | 1,297 | 0% | 8,444,418 | - | +4.1% | - | - |
11/26 | 1,307 | 1,317 | 1,297 | 1,297 | +0.77% | 12,248,876 | - | +4.18% | - | - |
11/22 | 1,287 | 1,297 | 1,277 | 1,287 | +1.56% | 11,325,958 | - | +3.47% | - | - |
11/21 | 1,287 | 1,287 | 1,267 | 1,267 | 0% | 5,280,906 | - | +1.96% | - | - |
11/20 | 1,287 | 1,287 | 1,267 | 1,267 | -0.78% | 4,914,115 | - | +2.04% | - | - |
11/19 | 1,287 | 1,297 | 1,267 | 1,277 | +0.78% | 11,444,068 | - | +3% | - | - |
11/16 | 1,257 | 1,287 | 1,257 | 1,267 | +1.59% | 15,284,108 | - | +2.37% | - | - |
11/15 | 1,218 | 1,248 | 1,218 | 1,248 | +3.28% | 7,535,883 | - | +1.01% | - | - |
11/14 | 1,218 | 1,218 | 1,208 | 1,208 | -0.81% | 1,558,794 | - | -2.11% | - | - |
11/13 | 1,218 | 1,218 | 1,198 | 1,218 | +0.82% | 5,598,380 | - | -1.31% | - | - |
11/12 | 1,218 | 1,218 | 1,208 | 1,208 | -0.81% | 2,226,323 | - | -2.19% | - | - |
11/09 | 1,218 | 1,228 | 1,218 | 1,218 | 0% | 3,135,353 | - | -1.63% | - | - |
11/08 | 1,218 | 1,228 | 1,218 | 1,218 | -0.81% | 2,697,872 | - | -1.79% | - | - |
11/07 | 1,248 | 1,248 | 1,228 | 1,228 | 0% | 3,537,273 | - | -0.99% | - | - |
11/06 | 1,238 | 1,238 | 1,228 | 1,228 | -0.8% | 1,760,188 | - | -1.07% | - | - |
11/05 | 1,238 | 1,248 | 1,228 | 1,238 | -0.79% | 2,527,879 | - | -0.27% | - | - |
11/02 | 1,238 | 1,248 | 1,238 | 1,248 | +1.61% | 3,153,897 | - | +0.44% | - | - |
11/01 | 1,238 | 1,248 | 1,218 | 1,228 | -0.8% | 5,573,362 | - | -1.23% | - | - |
10/31 | 1,248 | 1,248 | 1,228 | 1,238 | +0.81% | 5,900,238 | - | -0.51% | - | - |
10/30 | 1,228 | 1,248 | 1,228 | 1,228 | 0% | 8,342,408 | - | -1.62% | - | - |