PER
2013/08/06~2013/12/30
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 |
12/30 | 148 | 166 | 148 | 158 | +6.76% | 615,400 | 15億2283万 | +8.22% | 27.31 | 8.35 |
12/27 | 151 | 151 | 144 | 148 | 0% | 104,000 | 14億2645万 | +1.37% | 25.58 | 7.82 |
12/26 | 143 | 150 | 142 | 148 | +4.23% | 117,600 | 14億2645万 | +1.37% | 25.58 | 7.82 |
12/25 | 142 | 144 | 138 | 142 | -0.7% | 130,300 | 13億6862万 | -3.4% | 24.55 | 7.5 |
12/24 | 148 | 153 | 143 | 143 | -0.69% | 160,300 | 13億7826万 | -3.38% | 24.72 | 7.56 |
12/20 | 137 | 159 | 136 | 144 | +4.35% | 903,400 | 13億8790万 | -3.36% | 24.89 | 7.61 |
12/19 | 136 | 145 | 136 | 138 | +2.22% | 184,200 | 13億3007万 | -8% | 23.85 | 7.29 |
12/18 | 130 | 135 | 130 | 135 | +2.27% | 95,600 | 13億115万 | -10.6% | 23.34 | 7.13 |
12/17 | 133 | 135 | 132 | 132 | -0.75% | 68,000 | 12億7224万 | -13.16% | 22.82 | 6.98 |
12/16 | 142 | 142 | 133 | 133 | -2.92% | 226,800 | 12億8188万 | -13.07% | 22.99 | 7.03 |
12/13 | 141 | 154 | 137 | 137 | -1.44% | 626,200 | 13億2043万 | -11.04% | 23.68 | 7.24 |
12/12 | 139 | 141 | 138 | 139 | -0.71% | 34,500 | 13億3970万 | -10.9% | 24.03 | 7.34 |
12/11 | 140 | 143 | 139 | 140 | +0.72% | 79,500 | 13億4934万 | -10.83% | 24.2 | 7.4 |
12/10 | 141 | 142 | 137 | 139 | -3.47% | 272,000 | 13億3970万 | -12.03% | 24.03 | 7.34 |
12/09 | 147 | 147 | 143 | 144 | -1.37% | 93,300 | 13億8790万 | -9.43% | 24.89 | 7.61 |
12/06 | 146 | 149 | 146 | 146 | 0% | 41,100 | 14億717万 | -8.75% | 25.24 | 7.71 |
12/05 | 149 | 150 | 145 | 146 | -2.01% | 106,400 | 14億717万 | -9.32% | 25.24 | 7.71 |
12/04 | 150 | 151 | 148 | 149 | -0.67% | 92,900 | 14億3609万 | -8.02% | 25.76 | 7.87 |
12/03 | 152 | 152 | 148 | 150 | 0% | 73,600 | 14億4573万 | -7.98% | 25.93 | 7.93 |
12/02 | 151 | 153 | 146 | 150 | -0.66% | 150,900 | 14億4573万 | -8.54% | 25.93 | 7.93 |
11/29 | 154 | 155 | 150 | 151 | -2.58% | 137,400 | 14億5536万 | -8.48% | 26.1 | 7.98 |
11/28 | 157 | 160 | 155 | 155 | -1.9% | 98,300 | 14億9392万 | -6.63% | 26.79 | 8.19 |
11/27 | 158 | 162 | 158 | 158 | -0.63% | 81,000 | 15億2283万 | -5.39% | 27.31 | 8.35 |
11/26 | 157 | 160 | 157 | 159 | +1.27% | 53,200 | 15億3247万 | -5.36% | 27.48 | 8.4 |
11/25 | 159 | 159 | 156 | 157 | -1.88% | 128,600 | 15億1319万 | -7.1% | 27.14 | 8.3 |
11/22 | 161 | 166 | 159 | 160 | -1.23% | 112,300 | 15億4211万 | -5.88% | 27.66 | 8.45 |
11/21 | 161 | 163 | 160 | 162 | -1.82% | 112,300 | 15億6138万 | -4.71% | 28 | 8.56 |
11/20 | 162 | 165 | 162 | 165 | +1.23% | 70,300 | 15億9030万 | -2.94% | 28.52 | 8.72 |
11/19 | 166 | 166 | 163 | 163 | -4.12% | 71,800 | 15億7102万 | -4.12% | 28.18 | 8.61 |
11/18 | 170 | 175 | 164 | 170 | +1.19% | 138,500 | 16億3849万 | -0.58% | 29.39 | 8.98 |
11/15 | 164 | 170 | 164 | 168 | +1.82% | 128,900 | 16億1921万 | -1.75% | 29.04 | 8.88 |
11/14 | 165 | 168 | 162 | 165 | 0% | 48,800 | 15億9030万 | -3.51% | 28.52 | 8.72 |
11/13 | 162 | 166 | 161 | 165 | +0.61% | 56,400 | 15億9030万 | -3.51% | 28.52 | 8.72 |
11/12 | 156 | 164 | 156 | 164 | +6.49% | 40,200 | 15億8066万 | -4.09% | 28.35 | 8.67 |
11/11 | 168 | 170 | 154 | 154 | -9.41% | 144,100 | 14億8428万 | -10.47% | 26.62 | 8.14 |
11/08 | 172 | 177 | 164 | 170 | -3.95% | 155,700 | 16億3849万 | -1.16% | 29.39 | 8.98 |
11/07 | 174 | 180 | 173 | 177 | +4.12% | 170,300 | 17億596万 | +2.31% | 30.6 | 9.35 |
11/06 | 165 | 172 | 165 | 170 | +1.8% | 38,300 | 16億3849万 | -1.73% | 29.39 | 8.98 |
11/05 | 163 | 167 | 163 | 167 | +0.6% | 36,500 | 16億957万 | -4.02% | 28.87 | 8.82 |
11/01 | 167 | 169 | 165 | 166 | 0% | 35,900 | 15億9994万 | -5.14% | 28.69 | 8.77 |
10/31 | 171 | 172 | 165 | 166 | -2.92% | 62,500 | 15億9994万 | -6.21% | 28.69 | 8.77 |
10/30 | 176 | 178 | 171 | 171 | -1.72% | 94,500 | 16億4813万 | -3.93% | 29.56 | 9.04 |
10/29 | 175 | 177 | 174 | 174 | -1.69% | 38,400 | 16億7704万 | -2.79% | 30.08 | 9.19 |
10/28 | 176 | 177 | 174 | 177 | +2.31% | 33,100 | 17億596万 | -1.67% | 30.6 | 9.35 |
10/25 | 182 | 182 | 173 | 173 | -3.89% | 95,200 | 16億6740万 | -3.89% | 29.9 | 9.14 |
10/24 | 176 | 180 | 175 | 180 | +2.86% | 50,000 | 17億3487万 | -0.55% | 31.11 | 9.51 |
10/23 | 186 | 188 | 175 | 175 | -3.31% | 128,700 | 16億8668万 | -3.85% | 30.25 | 9.25 |
10/22 | 185 | 190 | 178 | 181 | -0.55% | 141,200 | 17億4451万 | -1.09% | 31.29 | 9.56 |
10/21 | 177 | 186 | 173 | 182 | +5.2% | 321,000 | 17億5415万 | -1.09% | 31.46 | 9.62 |
10/18 | 171 | 176 | 170 | 173 | +1.76% | 69,400 | 16億6740万 | -6.49% | 29.9 | 9.14 |
10/17 | 170 | 176 | 170 | 170 | +2.41% | 79,600 | 16億3849万 | -9.09% | 29.39 | 8.98 |
10/16 | 171 | 171 | 166 | 166 | -2.92% | 47,700 | 15億9994万 | -12.17% | 28.69 | 8.77 |
10/15 | 174 | 175 | 171 | 171 | -1.72% | 38,600 | 16億4813万 | -9.04% | 29.56 | 9.04 |
10/11 | 178 | 179 | 171 | 174 | +1.16% | 80,400 | 16億7704万 | -6.95% | 30.08 | 9.19 |
10/10 | 175 | 180 | 171 | 172 | -3.37% | 131,400 | 16億5777万 | -8.02% | 29.73 | 9.09 |
10/09 | 158 | 180 | 156 | 178 | +9.2% | 394,100 | 17億1559万 | -4.3% | 30.77 | 9.41 |
10/08 | 160 | 169 | 160 | 163 | -2.4% | 186,800 | 15億7102万 | -11.89% | 28.18 | 8.61 |
10/07 | 172 | 177 | 167 | 167 | -5.65% | 94,800 | 16億957万 | -9.24% | 28.87 | 8.82 |
10/04 | 172 | 178 | 169 | 177 | +2.91% | 76,500 | 17億596万 | -3.28% | 30.6 | 9.35 |
10/03 | 181 | 183 | 172 | 172 | -4.97% | 135,800 | 16億5777万 | -5.49% | 29.73 | 9.09 |
10/02 | 187 | 189 | 180 | 181 | -4.23% | 117,300 | 17億4451万 | 0% | 31.29 | 9.56 |
10/01 | 188 | 192 | 188 | 189 | -1.05% | 97,600 | 18億2161万 | +5% | 32.67 | 9.99 |
09/30 | 191 | 192 | 190 | 191 | -2.05% | 76,200 | 18億4089万 | +7.3% | 33.02 | 10.09 |
09/27 | 195 | 197 | 192 | 195 | -1.02% | 84,300 | 18億7944万 | +10.17% | 33.71 | 10.3 |
09/26 | 193 | 199 | 188 | 197 | +1.03% | 86,000 | 18億9872万 | +12.57% | 34.05 | 10.41 |
09/25 | 198 | 199 | 195 | 195 | -4.88% | 120,900 | 18億7944万 | +12.72% | 33.71 | 10.3 |
09/24 | 188 | 214 | 187 | 205 | +7.89% | 680,000 | 19億7583万 | +19.19% | 35.44 | 10.83 |
09/20 | 200 | 202 | 189 | 190 | -1.55% | 170,600 | 18億3125万 | +11.76% | 32.84 | 10.04 |
09/19 | 195 | 196 | 183 | 193 | +0.52% | 266,000 | 18億6017万 | +14.88% | 33.36 | 10.2 |
09/18 | 191 | 198 | 188 | 192 | -2.04% | 226,600 | 18億5053万 | +14.97% | 33.19 | 10.15 |
09/17 | 205 | 205 | 191 | 196 | -4.85% | 301,000 | 18億8908万 | +18.79% | 33.88 | 10.36 |
09/13 | 206 | 228 | 201 | 206 | +4.57% | 868,100 | 19億8546万 | +26.38% | 35.61 | 10.89 |
09/12 | 210 | 210 | 195 | 197 | -6.19% | 332,100 | 18億9872万 | +22.36% | 34.05 | 10.41 |
09/11 | 219 | 219 | 195 | 210 | -10.64% | 840,800 | 20億2402万 | +32.08% | 36.3 | 11.1 |
09/10 | 240 | 264 | 219 | 235 | +16.92% | 3,151,900 | 22億6497万 | +49.68% | 40.62 | 12.42 |
09/09 | 170 | 201 | 170 | 201 | +33.11% | 968,000 | 19億3727万 | +30.52% | 34.74 | 10.62 |
09/06 | 157 | 158 | 151 | 151 | -5.03% | 47,300 | 14億5536万 | -1.31% | 26.1 | 7.98 |
09/05 | 164 | 164 | 155 | 159 | -0.63% | 57,000 | 15億3247万 | +3.92% | 27.48 | 8.4 |
09/04 | 153 | 162 | 151 | 160 | +2.56% | 71,600 | 15億4211万 | +4.58% | 27.66 | 8.45 |
09/03 | 157 | 166 | 146 | 156 | +2.63% | 206,300 | 15億355万 | +2.63% | 26.97 | 8.24 |
09/02 | 137 | 161 | 137 | 152 | +9.35% | 254,700 | 14億6500万 | 0% | 26.27 | 8.03 |
08/30 | 144 | 144 | 135 | 139 | -1.42% | 34,100 | 13億3970万 | -8.55% | 24.03 | 7.34 |
08/29 | 142 | 144 | 140 | 141 | -1.4% | 31,300 | 13億5898万 | -7.84% | 24.37 | 7.45 |
08/28 | 147 | 147 | 142 | 143 | -3.38% | 49,200 | 13億7826万 | -7.14% | 24.72 | 7.56 |
08/27 | 148 | 151 | 147 | 148 | -1.99% | 28,800 | 14億2645万 | -3.9% | 25.58 | 7.82 |
08/26 | 152 | 152 | 150 | 151 | +0.67% | 10,700 | 14億5536万 | -2.58% | 26.1 | 7.98 |
08/23 | 153 | 155 | 150 | 150 | -0.66% | 20,600 | 14億4573万 | -3.85% | 25.93 | 7.93 |
08/22 | 152 | 156 | 148 | 151 | -0.66% | 59,700 | 14億5536万 | -3.21% | 26.1 | 7.98 |
08/21 | 156 | 159 | 150 | 152 | -2.56% | 58,900 | 14億6500万 | -3.18% | 26.27 | 8.03 |
08/20 | 162 | 164 | 156 | 156 | -3.11% | 68,400 | 15億355万 | -1.27% | 26.97 | 8.24 |
08/19 | 167 | 167 | 160 | 161 | +1.26% | 81,800 | 15億5175万 | +1.26% | 27.83 | 8.51 |
08/16 | 151 | 175 | 149 | 159 | +4.61% | 281,400 | 15億3247万 | 0% | 27.48 | 8.4 |
08/15 | 145 | 156 | 145 | 152 | +2.01% | 70,100 | 14億6500万 | -5.59% | 26.27 | 8.03 |
08/14 | 148 | 151 | 146 | 149 | +2.05% | 24,000 | 14億3609万 | -8.02% | 25.76 | 7.87 |
08/13 | 143 | 147 | 143 | 146 | +0.69% | 52,300 | 14億717万 | -10.43% | 25.24 | 7.71 |
08/12 | 153 | 153 | 143 | 145 | -3.97% | 54,000 | 13億9753万 | -11.59% | 25.06 | 7.66 |
08/09 | 157 | 159 | 148 | 151 | -3.82% | 60,600 | 14億5536万 | -9.04% | 26.1 | 7.98 |
08/08 | 157 | 163 | 156 | 157 | -1.88% | 41,700 | 15億1319万 | -6.55% | 27.14 | 8.3 |
08/07 | 161 | 163 | 158 | 160 | -3.03% | 30,800 | 15億4211万 | -4.76% | 27.66 | 8.45 |
08/06 | 170 | 170 | 159 | 165 | -0.6% | 53,100 | 15億9030万 | -1.79% | 28.52 | 8.72 |