PER
2013/06/28～2013/11/21
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 |
| 11/21 | 2,780 | 2,839 | 2,774 | 2,837 | -0.53% | 7,917,000 | 3兆9445億 | +0.25% | 61.23 | 2.96 |
| 11/20 | 2,888 | 2,890 | 2,843 | 2,852 | -0.83% | 3,049,000 | 3兆9654億 | +0.78% | 61.55 | 2.98 |
| 11/19 | 2,862 | 2,896 | 2,861 | 2,876 | -0.48% | 2,849,000 | 3兆9987億 | +1.7% | 62.07 | 3 |
| 11/18 | 2,921 | 2,922 | 2,851 | 2,890 | -0.93% | 7,372,000 | 4兆182億 | +2.26% | 62.37 | 3.02 |
| 11/15 | 2,878 | 2,929 | 2,869 | 2,917 | +2.28% | 7,804,000 | 4兆557億 | +3.33% | 62.95 | 3.05 |
| 11/14 | 2,820 | 2,876 | 2,814 | 2,852 | +1.53% | 5,282,000 | 3兆9654億 | +1.17% | 61.55 | 2.98 |
| 11/13 | 2,823 | 2,852 | 2,794 | 2,809 | +0.36% | 6,041,000 | 3兆9056億 | -0.14% | 60.62 | 2.93 |
| 11/12 | 2,723 | 2,804 | 2,711 | 2,799 | +2.75% | 4,945,000 | 3兆8917億 | -0.29% | 60.41 | 2.92 |
| 11/11 | 2,776 | 2,785 | 2,713 | 2,724 | -0.62% | 3,986,000 | 3兆7874億 | -2.89% | 58.79 | 2.84 |
| 11/08 | 2,718 | 2,752 | 2,718 | 2,741 | -0.98% | 3,655,000 | 3兆8110億 | -2.42% | 59.16 | 2.86 |
| 11/07 | 2,799 | 2,799 | 2,761 | 2,768 | -0.4% | 3,184,000 | 3兆8486億 | -1.56% | 59.74 | 2.89 |
| 11/06 | 2,750 | 2,807 | 2,746 | 2,779 | +0.4% | 3,655,000 | 3兆8639億 | -1.38% | 59.98 | 2.9 |
| 11/05 | 2,800 | 2,812 | 2,755 | 2,768 | -0.5% | 3,325,000 | 3兆8486億 | -1.91% | 59.74 | 2.89 |
| 11/01 | 2,810 | 2,835 | 2,766 | 2,782 | -0.54% | 4,237,000 | 3兆8680億 | -1.7% | 60.04 | 2.9 |
| 10/31 | 2,846 | 2,868 | 2,796 | 2,797 | -1.38% | 3,738,000 | 3兆8889億 | -1.41% | 60.36 | 2.92 |
| 10/30 | 2,843 | 2,867 | 2,830 | 2,836 | +0.46% | 3,540,000 | 3兆9431億 | -0.25% | 61.21 | 2.96 |
| 10/29 | 2,810 | 2,844 | 2,805 | 2,823 | -0.42% | 2,553,000 | 3兆9250億 | -0.91% | 60.93 | 2.95 |
| 10/28 | 2,825 | 2,840 | 2,804 | 2,835 | +1.14% | 2,445,000 | 3兆9417億 | -0.74% | 61.18 | 2.96 |
| 10/25 | 2,860 | 2,864 | 2,798 | 2,803 | -1.37% | 4,229,000 | 3兆8972億 | -2.06% | 60.49 | 2.93 |
| 10/24 | 2,839 | 2,850 | 2,803 | 2,842 | -0.66% | 4,661,000 | 3兆9515億 | -0.73% | 61.34 | 2.97 |
| 10/23 | 2,950 | 2,973 | 2,859 | 2,861 | -2.39% | 5,093,000 | 3兆9779億 | -0.03% | 61.75 | 2.99 |
| 10/22 | 2,942 | 2,943 | 2,906 | 2,931 | +0.14% | 3,191,000 | 4兆752億 | +2.45% | 63.26 | 3.06 |
| 10/21 | 2,896 | 2,933 | 2,891 | 2,927 | +1.74% | 3,705,000 | 4兆696億 | +2.41% | 63.17 | 3.06 |
| 10/18 | 2,845 | 2,890 | 2,840 | 2,877 | +1.55% | 3,775,000 | 4兆1億 | +0.74% | 62.09 | 3 |
| 10/17 | 2,846 | 2,855 | 2,810 | 2,833 | +0.6% | 2,555,000 | 3兆9389億 | -0.81% | 61.14 | 2.96 |
| 10/16 | 2,807 | 2,836 | 2,803 | 2,816 | +0.25% | 2,492,000 | 3兆9153億 | -1.4% | 60.77 | 2.94 |
| 10/15 | 2,883 | 2,883 | 2,801 | 2,809 | -0.85% | 4,105,000 | 3兆9056億 | -1.47% | 60.62 | 2.93 |
| 10/11 | 2,864 | 2,875 | 2,821 | 2,833 | +0.35% | 4,947,000 | 3兆9389億 | -0.56% | 61.14 | 2.96 |
| 10/10 | 2,826 | 2,836 | 2,781 | 2,823 | +0.82% | 5,189,000 | 3兆9250億 | -0.81% | 60.93 | 2.95 |
| 10/09 | 2,680 | 2,800 | 2,659 | 2,800 | +3.82% | 6,747,000 | 3兆8931億 | -1.48% | 60.43 | 2.92 |
| 10/08 | 2,645 | 2,712 | 2,630 | 2,697 | +0.75% | 4,309,000 | 3兆7499億 | -4.9% | 58.21 | 2.82 |
| 10/07 | 2,748 | 2,749 | 2,673 | 2,677 | -2.73% | 5,254,000 | 3兆7220億 | -5.41% | 57.77 | 2.8 |
| 10/04 | 2,780 | 2,781 | 2,709 | 2,752 | -2.2% | 6,700,000 | 3兆8263億 | -2.62% | 59.39 | 2.87 |
| 10/03 | 2,797 | 2,830 | 2,771 | 2,814 | -0.53% | 4,570,000 | 3兆9125億 | -0.14% | 60.73 | 2.94 |
| 10/02 | 2,897 | 2,905 | 2,815 | 2,829 | -2.31% | 6,785,000 | 3兆9334億 | +0.71% | 61.05 | 2.95 |
| 10/01 | 2,908 | 2,939 | 2,896 | 2,896 | 0% | 6,086,000 | 4兆265億 | +3.39% | 62.5 | 3.02 |
| 09/30 | 2,926 | 2,953 | 2,893 | 2,896 | -2.52% | 5,694,000 | 4兆265億 | +3.84% | 62.5 | 3.02 |
| 09/27 | 2,940 | 2,990 | 2,922 | 2,971 | +0.88% | 4,754,000 | 4兆1308億 | +7.1% | 64.12 | 3.1 |
| 09/26 | 2,928 | 2,945 | 2,900 | 2,945 | -0.34% | 5,306,000 | 4兆947億 | +6.82% | 63.56 | 3.07 |
| 09/25 | 2,970 | 2,970 | 2,940 | 2,955 | -0.91% | 5,928,000 | 4兆1086億 | +7.89% | 63.77 | 3.09 |
| 09/24 | 2,971 | 2,998 | 2,950 | 2,982 | -0.6% | 7,256,000 | 4兆1461億 | +9.55% | 64.36 | 3.11 |
| 09/20 | 2,980 | 3,025 | 2,965 | 3,000 | +1.04% | 9,403,000 | 4兆1711億 | +10.99% | 64.74 | 3.13 |
| 09/19 | 2,881 | 2,972 | 2,880 | 2,969 | +4.47% | 14,157,000 | 4兆1280億 | +10.62% | 64.08 | 3.1 |
| 09/18 | 2,823 | 2,852 | 2,820 | 2,842 | +1% | 6,205,000 | 3兆9515億 | +6.48% | 61.33 | 2.97 |
| 09/17 | 2,833 | 2,838 | 2,792 | 2,814 | -0.64% | 5,466,000 | 3兆9125億 | +5.95% | 60.73 | 2.94 |
| 09/13 | 2,815 | 2,863 | 2,815 | 2,832 | -0.67% | 8,584,000 | 3兆9376億 | +7.15% | 61.12 | 2.96 |
| 09/12 | 2,878 | 2,878 | 2,825 | 2,851 | -1.01% | 4,524,000 | 3兆9640億 | +8.32% | 61.53 | 2.98 |
| 09/11 | 2,925 | 2,938 | 2,870 | 2,880 | -0.03% | 6,032,000 | 4兆43億 | +9.88% | 62.16 | 3.01 |
| 09/10 | 2,879 | 2,908 | 2,845 | 2,881 | +1.98% | 7,487,000 | 4兆57億 | +10.38% | 62.18 | 3.01 |
| 09/09 | 2,899 | 2,916 | 2,807 | 2,825 | +4.67% | 10,851,000 | 3兆9278億 | +8.53% | 60.97 | 2.95 |
| 09/06 | 2,789 | 2,789 | 2,681 | 2,699 | -2.46% | 7,766,000 | 3兆7526億 | +3.97% | 58.25 | 2.82 |
| 09/05 | 2,789 | 2,790 | 2,731 | 2,767 | +0.14% | 5,994,000 | 3兆8472億 | +6.67% | 59.72 | 2.89 |
| 09/04 | 2,700 | 2,770 | 2,692 | 2,763 | +1.81% | 6,119,000 | 3兆8416億 | +6.8% | 59.63 | 2.88 |
| 09/03 | 2,691 | 2,714 | 2,652 | 2,714 | +2.65% | 6,664,000 | 3兆7735億 | +5.36% | 58.57 | 2.83 |
| 09/02 | 2,575 | 2,670 | 2,575 | 2,644 | +3.28% | 5,574,000 | 3兆6762億 | +2.88% | 57.06 | 2.76 |
| 08/30 | 2,581 | 2,591 | 2,522 | 2,560 | -0.04% | 6,447,000 | 3兆5594億 | -0.19% | 55.25 | 2.67 |
| 08/29 | 2,568 | 2,578 | 2,533 | 2,561 | -0.31% | 3,623,000 | 3兆5608億 | -0.27% | 55.27 | 2.67 |
| 08/28 | 2,512 | 2,580 | 2,511 | 2,569 | -0.46% | 3,957,000 | 3兆5719億 | -0.19% | 55.44 | 2.68 |
| 08/27 | 2,623 | 2,628 | 2,564 | 2,581 | -1.68% | 5,375,000 | 3兆5886億 | -0.12% | 55.7 | 2.69 |
| 08/26 | 2,630 | 2,678 | 2,622 | 2,625 | +0.96% | 4,080,000 | 3兆6497億 | +1.23% | 56.65 | 2.74 |
| 08/23 | 2,585 | 2,631 | 2,569 | 2,600 | +2.81% | 4,709,000 | 3兆6150億 | -0.04% | 56.11 | 2.71 |
| 08/22 | 2,512 | 2,562 | 2,492 | 2,529 | -0.43% | 6,112,000 | 3兆5163億 | -3.07% | 54.58 | 2.64 |
| 08/21 | 2,518 | 2,567 | 2,503 | 2,540 | +1.56% | 6,450,000 | 3兆5316億 | -3.05% | 54.82 | 2.65 |
| 08/20 | 2,501 | 2,563 | 2,496 | 2,501 | -1.26% | 6,506,000 | 3兆4773億 | -4.9% | 53.98 | 2.61 |
| 08/19 | 2,497 | 2,533 | 2,482 | 2,533 | +1.2% | 2,954,000 | 3兆5218億 | -4.13% | 54.67 | 2.64 |
| 08/16 | 2,475 | 2,525 | 2,471 | 2,503 | -0.4% | 3,673,000 | 3兆4801億 | -5.58% | 54.02 | 2.61 |
| 08/15 | 2,562 | 2,562 | 2,502 | 2,513 | -3.05% | 3,838,000 | 3兆4940億 | -5.6% | 54.23 | 2.62 |
| 08/14 | 2,572 | 2,605 | 2,535 | 2,592 | +2.53% | 4,898,000 | 3兆6039億 | -2.92% | 55.94 | 2.71 |
| 08/13 | 2,515 | 2,529 | 2,482 | 2,528 | +1.73% | 3,939,000 | 3兆5149億 | -5.57% | 54.56 | 2.64 |
| 08/12 | 2,515 | 2,527 | 2,461 | 2,485 | -2.59% | 5,072,000 | 3兆4551億 | -7.48% | 53.63 | 2.59 |
| 08/09 | 2,565 | 2,588 | 2,537 | 2,551 | -1.05% | 4,558,000 | 3兆5469億 | -5.55% | 55.05 | 2.66 |
| 08/08 | 2,599 | 2,659 | 2,530 | 2,578 | -1.11% | 7,978,000 | 3兆5844億 | -5.01% | 55.64 | 2.69 |
| 08/07 | 2,650 | 2,665 | 2,607 | 2,607 | -3.37% | 4,111,000 | 3兆6247億 | -4.37% | 56.26 | 2.72 |
| 08/06 | 2,653 | 2,698 | 2,615 | 2,698 | +1.66% | 3,452,000 | 3兆7512億 | -1.24% | 58.23 | 2.82 |
| 08/05 | 2,621 | 2,675 | 2,604 | 2,654 | -0.19% | 5,109,000 | 3兆6901億 | -2.75% | 57.28 | 2.77 |
| 08/02 | 2,642 | 2,675 | 2,630 | 2,659 | +2.94% | 5,298,000 | 3兆6970億 | -2.57% | 57.39 | 2.78 |
| 08/01 | 2,491 | 2,583 | 2,491 | 2,583 | +3.69% | 4,677,000 | 3兆5913億 | -5.07% | 55.75 | 2.7 |
| 07/31 | 2,523 | 2,554 | 2,466 | 2,491 | -2.77% | 7,912,000 | 3兆4634億 | -8.05% | 53.76 | 2.6 |
| 07/30 | 2,502 | 2,581 | 2,495 | 2,562 | +1.26% | 5,561,000 | 3兆5621億 | -5.11% | 55.29 | 2.67 |
| 07/29 | 2,524 | 2,560 | 2,519 | 2,530 | -3.32% | 6,947,000 | 3兆5177億 | -5.95% | 54.6 | 2.64 |
| 07/26 | 2,694 | 2,703 | 2,602 | 2,617 | -4.21% | 7,345,000 | 3兆6386億 | -2.39% | 56.48 | 2.73 |
| 07/25 | 2,801 | 2,807 | 2,721 | 2,732 | -2.29% | 4,698,000 | 3兆7985億 | +2.4% | 58.96 | 2.85 |
| 07/24 | 2,825 | 2,828 | 2,786 | 2,796 | -0.64% | 4,511,000 | 3兆8875億 | +5.39% | 60.34 | 2.92 |
| 07/23 | 2,820 | 2,840 | 2,801 | 2,814 | -0.32% | 4,857,000 | 3兆9125億 | +6.83% | 60.73 | 2.94 |
| 07/22 | 2,817 | 2,830 | 2,785 | 2,823 | +0.93% | 4,510,000 | 3兆9250億 | +8.08% | 60.92 | 2.95 |
| 07/19 | 2,829 | 2,849 | 2,759 | 2,797 | -0.39% | 7,450,000 | 3兆8889億 | +7.87% | 60.36 | 2.92 |
| 07/18 | 2,788 | 2,816 | 2,743 | 2,808 | +0.83% | 5,966,000 | 3兆9042億 | +9.3% | 60.6 | 2.93 |
| 07/17 | 2,794 | 2,799 | 2,760 | 2,785 | -1.07% | 5,239,000 | 3兆8722億 | +9.17% | 60.1 | 2.91 |
| 07/16 | 2,801 | 2,829 | 2,784 | 2,815 | +2.14% | 6,915,000 | 3兆9139億 | +11.05% | 60.75 | 2.94 |
| 07/12 | 2,771 | 2,775 | 2,730 | 2,756 | -0.54% | 5,693,000 | 3兆8319億 | +9.28% | 59.48 | 2.88 |
| 07/11 | 2,686 | 2,790 | 2,682 | 2,771 | +2.03% | 7,525,000 | 3兆8527億 | +10.44% | 59.8 | 2.89 |
| 07/10 | 2,742 | 2,757 | 2,692 | 2,716 | -1.91% | 7,411,000 | 3兆7763億 | +9.03% | 58.62 | 2.84 |
| 07/09 | 2,779 | 2,800 | 2,730 | 2,769 | +0.98% | 9,335,000 | 3兆8500億 | +11.74% | 59.76 | 2.89 |
| 07/08 | 2,874 | 2,878 | 2,741 | 2,742 | -4.56% | 8,927,000 | 3兆8124億 | +11.15% | 59.18 | 2.86 |
| 07/05 | 2,888 | 2,895 | 2,817 | 2,873 | -0.24% | 6,869,000 | 3兆9946億 | +17.22% | 62 | 3 |
| 07/04 | 2,840 | 2,894 | 2,810 | 2,880 | +0.35% | 8,903,000 | 4兆43億 | +18.13% | 62.16 | 3.01 |
| 07/03 | 2,755 | 2,870 | 2,730 | 2,870 | +4.44% | 14,569,000 | 3兆9904億 | +18.4% | 61.94 | 3 |
| 07/02 | 2,715 | 2,748 | 2,662 | 2,748 | +4.21% | 10,654,000 | 3兆8208億 | +13.79% | 59.31 | 2.87 |
| 07/01 | 2,679 | 2,680 | 2,582 | 2,637 | -0.15% | 7,598,000 | 3兆6664億 | +9.33% | 56.91 | 2.75 |
| 06/28 | 2,540 | 2,671 | 2,529 | 2,641 | +6.66% | 13,536,000 | 3兆6720億 | +9.4% | 57.11 | 2.76 |
