PER
2013/06/25~2013/11/18
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 |
---|
2024 | 4/1, 株式分割 1→3 |
2013 |
11/18 | 900 | 916 | 894 | 913 | +2.74% | 7,117,500 | 1兆7339億 | +7.88% | 18.16 | 0.75 |
11/15 | 867 | 890 | 859 | 888 | +3.58% | 7,739,700 | 1兆6877億 | +5.38% | 17.68 | 0.73 |
11/14 | 854 | 864 | 846 | 858 | +1.1% | 4,584,600 | 1兆6294億 | +2.1% | 17.07 | 0.71 |
11/13 | 851 | 856 | 840 | 848 | -1.28% | 4,228,500 | 1兆6117億 | +1.23% | 16.88 | 0.7 |
11/12 | 831 | 860 | 828 | 859 | +3.74% | 4,527,000 | 1兆6326億 | +2.91% | 17.1 | 0.71 |
11/11 | 828 | 832 | 816 | 828 | +1.26% | 3,591,600 | 1兆5737億 | -0.56% | 16.48 | 0.68 |
11/08 | 825 | 827 | 813 | 818 | -2.39% | 4,000,200 | 1兆5540億 | -1.8% | 16.28 | 0.67 |
11/07 | 850 | 852 | 837 | 838 | -1.1% | 2,164,500 | 1兆5920億 | +0.48% | 16.68 | 0.69 |
11/06 | 835 | 857 | 830 | 847 | +2.13% | 5,079,000 | 1兆6098億 | +1.48% | 16.86 | 0.7 |
11/05 | 839 | 843 | 825 | 830 | +0.2% | 2,814,900 | 1兆5762億 | -0.64% | 16.51 | 0.68 |
11/01 | 850 | 850 | 823 | 828 | -1.62% | 2,539,800 | 1兆5730億 | -1.08% | 16.48 | 0.68 |
10/31 | 852 | 861 | 841 | 842 | -1.25% | 4,237,200 | 1兆5990億 | +0.32% | 16.75 | 0.69 |
10/30 | 846 | 853 | 842 | 852 | +1.99% | 4,430,400 | 1兆6193億 | +1.47% | 16.96 | 0.7 |
10/29 | 825 | 845 | 825 | 836 | -0.48% | 2,828,100 | 1兆5876億 | -0.52% | 16.63 | 0.69 |
10/28 | 836 | 841 | 823 | 840 | +2.48% | 2,819,100 | 1兆5952億 | -0.28% | 16.71 | 0.69 |
10/25 | 841 | 842 | 819 | 819 | -2.54% | 4,348,800 | 1兆5566億 | -2.92% | 16.31 | 0.67 |
10/24 | 838 | 847 | 822 | 841 | -0.12% | 3,540,300 | 1兆5971億 | -0.63% | 16.73 | 0.69 |
10/23 | 870 | 879 | 840 | 842 | -1.9% | 3,858,900 | 1兆5990億 | -0.51% | 16.75 | 0.69 |
10/22 | 859 | 863 | 854 | 858 | +0.23% | 2,024,700 | 1兆6300億 | +1.18% | 17.07 | 0.71 |
10/21 | 858 | 868 | 852 | 856 | +0.82% | 2,874,000 | 1兆6262億 | +0.82% | 17.04 | 0.7 |
10/18 | 863 | 867 | 843 | 849 | -1.96% | 5,098,800 | 1兆6129億 | -0.12% | 16.9 | 0.7 |
10/17 | 854 | 869 | 854 | 866 | +2.44% | 4,616,100 | 1兆6452億 | +1.76% | 17.23 | 0.71 |
10/16 | 833 | 861 | 833 | 845 | +3.26% | 5,331,600 | 1兆6060億 | -0.67% | 16.82 | 0.7 |
10/15 | 842 | 855 | 816 | 819 | -2.15% | 6,398,700 | 1兆5553億 | -3.69% | 16.29 | 0.67 |
10/11 | 833 | 843 | 827 | 837 | +1.74% | 5,481,300 | 1兆5895億 | -1.8% | 16.65 | 0.69 |
10/10 | 817 | 824 | 807 | 822 | +0.16% | 3,680,400 | 1兆5623億 | -3.6% | 16.37 | 0.68 |
10/09 | 798 | 825 | 788 | 821 | +2.88% | 4,590,600 | 1兆5597億 | -3.86% | 16.34 | 0.68 |
10/08 | 795 | 801 | 784 | 798 | +0.17% | 3,416,400 | 1兆5161億 | -6.56% | 15.88 | 0.66 |
10/07 | 809 | 814 | 794 | 797 | -1.32% | 4,736,100 | 1兆5135億 | -6.82% | 15.85 | 0.66 |
10/04 | 813 | 817 | 805 | 807 | -2.06% | 3,591,600 | 1兆5338億 | -5.8% | 16.07 | 0.66 |
10/03 | 840 | 846 | 824 | 824 | -1.9% | 4,237,800 | 1兆5661億 | -3.92% | 16.4 | 0.68 |
10/02 | 857 | 871 | 837 | 840 | -1.68% | 4,671,900 | 1兆5965億 | -2.17% | 16.72 | 0.69 |
10/01 | 854 | 867 | 853 | 855 | +0.16% | 2,926,500 | 1兆6237億 | -0.5% | 17.01 | 0.7 |
09/30 | 861 | 872 | 853 | 853 | -3.03% | 4,368,300 | 1兆6212億 | -0.78% | 16.98 | 0.7 |
09/27 | 887 | 893 | 875 | 880 | -0.23% | 4,905,000 | 1兆6718億 | +2.44% | 17.51 | 0.72 |
09/26 | 849 | 882 | 834 | 882 | +3.44% | 6,603,600 | 1兆6756億 | +2.92% | 17.55 | 0.73 |
09/25 | 860 | 862 | 845 | 853 | -1.77% | 6,689,700 | 1兆6199億 | -0.27% | 16.97 | 0.7 |
09/24 | 863 | 871 | 857 | 868 | -1.44% | 3,724,200 | 1兆6490億 | +1.4% | 17.27 | 0.71 |
09/20 | 890 | 896 | 877 | 881 | -0.04% | 4,319,700 | 1兆6731億 | +3% | 17.53 | 0.72 |
09/19 | 875 | 883 | 868 | 881 | +1.65% | 4,134,000 | 1兆6737億 | +3.16% | 17.53 | 0.72 |
09/18 | 863 | 875 | 851 | 867 | +0.58% | 6,150,900 | 1兆6465億 | +1.48% | 17.25 | 0.71 |
09/17 | 877 | 879 | 859 | 862 | -1.67% | 3,725,700 | 1兆6370億 | +0.78% | 17.15 | 0.71 |
09/13 | 881 | 893 | 871 | 876 | -1.39% | 7,272,900 | 1兆6649億 | +2.5% | 17.44 | 0.72 |
09/12 | 880 | 889 | 872 | 889 | +1.41% | 3,156,900 | 1兆6883億 | +3.94% | 17.69 | 0.73 |
09/11 | 887 | 897 | 870 | 876 | -0.68% | 3,856,500 | 1兆6649億 | +2.74% | 17.44 | 0.72 |
09/10 | 861 | 892 | 861 | 882 | +3.89% | 4,171,200 | 1兆6763億 | +3.44% | 17.56 | 0.73 |
09/09 | 876 | 876 | 847 | 849 | +1.27% | 3,729,000 | 1兆6136億 | -0.66% | 16.9 | 0.7 |
09/06 | 866 | 878 | 834 | 839 | -2.78% | 4,107,900 | 1兆5933億 | -2.14% | 16.69 | 0.69 |
09/05 | 857 | 869 | 854 | 863 | +1.33% | 3,693,600 | 1兆6389億 | +0.31% | 17.17 | 0.71 |
09/04 | 839 | 853 | 835 | 851 | +0.08% | 2,356,500 | 1兆6174億 | -1.01% | 16.94 | 0.7 |
09/03 | 835 | 860 | 832 | 851 | +3.07% | 4,157,400 | 1兆6161億 | -1.09% | 16.93 | 0.7 |
09/02 | 831 | 836 | 821 | 825 | -0.36% | 2,337,000 | 1兆5680億 | -4.14% | 16.43 | 0.68 |
08/30 | 846 | 850 | 818 | 828 | -1.11% | 5,485,800 | 1兆5737億 | -3.91% | 16.48 | 0.68 |
08/29 | 832 | 844 | 827 | 838 | +0.92% | 2,381,400 | 1兆5914億 | -3.05% | 16.67 | 0.69 |
08/28 | 818 | 838 | 818 | 830 | -2.16% | 3,283,500 | 1兆5768億 | -4.27% | 16.52 | 0.68 |
08/27 | 849 | 861 | 845 | 848 | -0.59% | 2,880,600 | 1兆6117億 | -2.83% | 16.88 | 0.7 |
08/26 | 868 | 871 | 849 | 853 | -1.31% | 3,176,100 | 1兆6212億 | -2.59% | 16.98 | 0.7 |
08/23 | 865 | 875 | 853 | 865 | +2.45% | 4,557,000 | 1兆6427億 | -1.63% | 17.21 | 0.71 |
08/22 | 834 | 850 | 831 | 844 | +1.2% | 4,022,400 | 1兆6034億 | -4.31% | 16.8 | 0.69 |
08/21 | 842 | 855 | 826 | 834 | -0.04% | 5,282,400 | 1兆5844億 | -5.76% | 16.6 | 0.69 |
08/20 | 844 | 871 | 834 | 834 | -2.61% | 4,595,400 | 1兆5851億 | -6.25% | 16.6 | 0.69 |
08/19 | 845 | 857 | 844 | 857 | +1.38% | 2,285,400 | 1兆6275億 | -4.18% | 17.05 | 0.7 |
08/16 | 851 | 853 | 838 | 845 | -2.61% | 4,942,200 | 1兆6053億 | -5.9% | 16.82 | 0.7 |
08/15 | 870 | 888 | 864 | 868 | -2.07% | 4,036,500 | 1兆6484億 | -3.7% | 17.27 | 0.71 |
08/14 | 880 | 887 | 863 | 886 | +1.14% | 5,052,900 | 1兆6832億 | -1.99% | 17.63 | 0.73 |
08/13 | 877 | 894 | 862 | 876 | +0.46% | 5,845,200 | 1兆6642億 | -3.31% | 17.43 | 0.72 |
08/12 | 887 | 911 | 867 | 872 | +0.62% | 5,627,400 | 1兆6566億 | -3.96% | 17.35 | 0.72 |
08/09 | 860 | 872 | 852 | 867 | +1.25% | 3,296,700 | 1兆6465億 | -4.76% | 17.25 | 0.71 |
08/08 | 868 | 883 | 850 | 856 | -2.13% | 3,998,100 | 1兆6262億 | -6.04% | 17.04 | 0.7 |
08/07 | 891 | 902 | 874 | 875 | -4.51% | 4,010,400 | 1兆6617億 | -4.2% | 17.41 | 0.72 |
08/06 | 894 | 917 | 888 | 916 | +2.31% | 2,849,100 | 1兆7402億 | +0.22% | 18.23 | 0.75 |
08/05 | 904 | 905 | 890 | 895 | -2.54% | 2,448,600 | 1兆7010億 | -1.94% | 17.82 | 0.74 |
08/02 | 890 | 919 | 886 | 919 | +4.83% | 3,598,800 | 1兆7453億 | +0.84% | 18.28 | 0.76 |
08/01 | 846 | 876 | 840 | 876 | +3.42% | 2,737,800 | 1兆6649億 | -3.38% | 17.44 | 0.72 |
07/31 | 853 | 864 | 843 | 847 | -2.98% | 4,968,000 | 1兆6098億 | -6.16% | 16.86 | 0.7 |
07/30 | 857 | 882 | 847 | 873 | +1.63% | 4,772,700 | 1兆6592億 | -3.07% | 17.38 | 0.72 |
07/29 | 861 | 882 | 853 | 859 | -1.45% | 5,459,400 | 1兆6326億 | -4.31% | 17.1 | 0.71 |
07/26 | 895 | 906 | 867 | 872 | -4.73% | 5,886,900 | 1兆6566億 | -2.79% | 17.35 | 0.72 |
07/25 | 966 | 970 | 913 | 915 | -5.24% | 6,974,700 | 1兆7390億 | +2.16% | 18.22 | 0.75 |
07/24 | 939 | 966 | 935 | 966 | +2.88% | 5,717,700 | 1兆8352億 | +8.3% | 19.22 | 0.79 |
07/23 | 928 | 942 | 926 | 939 | +1.08% | 4,144,500 | 1兆7839億 | +5.98% | 18.69 | 0.77 |
07/22 | 936 | 940 | 920 | 929 | +1.01% | 6,096,900 | 1兆7649億 | +5.57% | 18.49 | 0.76 |
07/19 | 933 | 938 | 904 | 920 | -0.58% | 7,440,000 | 1兆7472億 | +5.35% | 18.3 | 0.76 |
07/18 | 953 | 959 | 921 | 925 | -2.9% | 8,240,700 | 1兆7573億 | +6.69% | 18.41 | 0.76 |
07/17 | 938 | 959 | 932 | 953 | -0.17% | 5,891,100 | 1兆8099億 | +10.65% | 18.96 | 0.78 |
07/16 | 944 | 955 | 927 | 954 | +0.77% | 5,471,100 | 1兆8131億 | +11.75% | 18.99 | 0.79 |
07/12 | 929 | 951 | 929 | 947 | +1.9% | 4,235,700 | 1兆7991億 | +11.94% | 18.85 | 0.78 |
07/11 | 927 | 943 | 917 | 929 | -0.85% | 4,172,400 | 1兆7656億 | +10.9% | 18.49 | 0.76 |
07/10 | 932 | 947 | 928 | 937 | +0.14% | 3,874,500 | 1兆7808億 | +12.8% | 18.65 | 0.77 |
07/09 | 938 | 943 | 925 | 936 | +1.81% | 4,507,200 | 1兆7782億 | +13.45% | 18.63 | 0.77 |
07/08 | 933 | 939 | 919 | 919 | +0.25% | 3,903,600 | 1兆7466億 | +11.98% | 18.3 | 0.76 |
07/05 | 909 | 917 | 898 | 917 | +1.85% | 2,727,900 | 1兆7421億 | +12.38% | 18.25 | 0.75 |
07/04 | 889 | 908 | 888 | 900 | +0.26% | 2,632,200 | 1兆7105億 | +10.61% | 17.92 | 0.74 |
07/03 | 912 | 919 | 895 | 898 | -0.44% | 4,273,500 | 1兆7060億 | +10.46% | 17.87 | 0.74 |
07/02 | 899 | 911 | 888 | 902 | +1.35% | 7,031,700 | 1兆7136億 | +10.95% | 17.95 | 0.74 |
07/01 | 863 | 891 | 861 | 890 | +5.87% | 9,172,800 | 1兆6908億 | +9.47% | 17.71 | 0.73 |
06/28 | 823 | 863 | 820 | 841 | +2.73% | 7,134,000 | 1兆5971億 | +3.53% | 17.09 | 0.71 |
06/27 | 793 | 819 | 792 | 818 | +4.25% | 7,386,600 | 1兆5547億 | +0.41% | 16.64 | 0.69 |
06/26 | 810 | 813 | 782 | 785 | -1.59% | 5,066,700 | 1兆4914億 | -4.15% | 15.96 | 0.66 |
06/25 | 803 | 816 | 781 | 798 | -0.62% | 8,788,200 | 1兆5154億 | -3.78% | 16.22 | 0.67 |