PER
2012/10/10~2013/03/08
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→2 |
2013 |
03/08 | 2,183 | 2,198 | 2,175 | 2,195 | +0.69% | 2,494,800 | 8703億4647万 | +10.64% | 14.46 | 1.17 |
03/07 | 2,165 | 2,188 | 2,155 | 2,180 | +0.81% | 1,802,800 | 8643億9877万 | +10.72% | 14.36 | 1.16 |
03/06 | 2,148 | 2,168 | 2,130 | 2,163 | +0.46% | 1,741,600 | 8574億5979万 | +10.73% | 14.24 | 1.15 |
03/05 | 2,170 | 2,190 | 2,138 | 2,153 | -0.23% | 1,775,800 | 8534億9466万 | +11.07% | 14.18 | 1.14 |
03/04 | 2,093 | 2,160 | 2,090 | 2,158 | +3.48% | 1,990,200 | 8554億7722万 | +12.19% | 14.21 | 1.15 |
03/01 | 2,053 | 2,085 | 2,040 | 2,085 | +1.83% | 1,526,400 | 8267億3002万 | +9.22% | 13.73 | 1.11 |
02/28 | 2,010 | 2,048 | 2,010 | 2,048 | +1.87% | 1,682,000 | 8118億6077万 | +8.05% | 13.49 | 1.09 |
02/27 | 2,023 | 2,030 | 2,003 | 2,010 | -0.99% | 1,310,600 | 7969億9153万 | +6.74% | 13.24 | 1.07 |
02/26 | 2,040 | 2,045 | 2,023 | 2,030 | -0.37% | 1,467,000 | 8049億2179万 | +8.38% | 13.37 | 1.08 |
02/25 | 2,050 | 2,070 | 2,025 | 2,038 | +0.62% | 1,517,200 | 8078億9564万 | +9.43% | 13.42 | 1.08 |
02/22 | 2,003 | 2,045 | 2,000 | 2,025 | +1.25% | 1,937,600 | 8029億3923万 | +9.4% | 13.34 | 1.08 |
02/21 | 2,030 | 2,033 | 1,983 | 2,000 | -1.23% | 1,943,800 | 7930億2640万 | +8.7% | 13.17 | 1.06 |
02/20 | 1,973 | 2,028 | 1,973 | 2,025 | +3.98% | 2,629,400 | 8029億3923万 | +10.6% | 13.34 | 1.08 |
02/19 | 1,923 | 1,953 | 1,923 | 1,948 | +1.3% | 1,435,600 | 7722億945万 | +7.01% | 12.83 | 1.04 |
02/18 | 1,900 | 1,928 | 1,895 | 1,923 | +1.85% | 1,101,200 | 7622億9662万 | +6.16% | 12.66 | 1.02 |
02/15 | 1,890 | 1,903 | 1,870 | 1,888 | -0.26% | 1,181,200 | 7484億1866万 | +4.63% | 12.43 | 1 |
02/14 | 1,913 | 1,913 | 1,885 | 1,893 | -0.53% | 1,198,000 | 7504億123万 | +5.31% | 12.47 | 1.01 |
02/13 | 1,895 | 1,925 | 1,888 | 1,903 | -0.26% | 1,224,600 | 7543億6636万 | +6.23% | 12.53 | 1.01 |
02/12 | 1,893 | 1,923 | 1,878 | 1,908 | +2.55% | 2,213,800 | 7563億4892万 | +6.92% | 12.56 | 1.01 |
02/08 | 1,875 | 1,893 | 1,858 | 1,860 | -0.8% | 1,789,400 | 7375億1455万 | +4.73% | 12.25 | 0.99 |
02/07 | 1,835 | 1,890 | 1,833 | 1,875 | +2.74% | 2,170,800 | 7434億6225万 | +5.93% | 12.35 | 1 |
02/06 | 1,820 | 1,833 | 1,813 | 1,825 | +0.69% | 1,227,600 | 7236億3659万 | +3.58% | 12.02 | 0.97 |
02/05 | 1,845 | 1,848 | 1,808 | 1,813 | -1.49% | 1,532,000 | 7186億8017万 | +3.16% | 11.94 | 0.96 |
02/04 | 1,835 | 1,843 | 1,830 | 1,840 | +0.96% | 851,200 | 7295億8428万 | +5.02% | 12.12 | 0.98 |
02/01 | 1,810 | 1,858 | 1,808 | 1,823 | +0.97% | 1,845,000 | 7226億4530万 | +4.44% | 12 | 0.97 |
01/31 | 1,805 | 1,805 | 1,783 | 1,805 | +0.28% | 1,779,400 | 7157億632万 | +3.74% | 11.89 | 0.96 |
01/30 | 1,780 | 1,800 | 1,775 | 1,800 | +1.41% | 1,733,800 | 7137億2376万 | +3.69% | 11.86 | 0.96 |
01/29 | 1,783 | 1,785 | 1,763 | 1,775 | -0.7% | 1,868,600 | 7038億1093万 | +2.54% | 11.69 | 0.94 |
01/28 | 1,800 | 1,803 | 1,783 | 1,788 | -0.14% | 1,135,000 | 7087億6734万 | +3.5% | 11.77 | 0.95 |
01/25 | 1,765 | 1,790 | 1,760 | 1,790 | +2.29% | 1,524,800 | 7097億5862万 | +3.95% | 11.79 | 0.95 |
01/24 | 1,735 | 1,755 | 1,735 | 1,750 | +0.57% | 1,435,000 | 6938億9810万 | +1.92% | 11.53 | 0.93 |
01/23 | 1,763 | 1,763 | 1,728 | 1,740 | -1.42% | 2,258,400 | 6899億3296万 | +1.52% | 11.46 | 0.93 |
01/22 | 1,753 | 1,770 | 1,745 | 1,765 | +0.57% | 2,159,400 | 6998億4579万 | +3.16% | 11.63 | 0.94 |
01/21 | 1,760 | 1,765 | 1,748 | 1,755 | 0% | 1,141,000 | 6958億8066万 | +2.75% | 11.56 | 0.93 |
01/18 | 1,768 | 1,768 | 1,750 | 1,755 | -0.14% | 1,231,800 | 6958億8066万 | +2.93% | 11.56 | 0.93 |
01/17 | 1,768 | 1,770 | 1,735 | 1,758 | -0.57% | 1,832,400 | 6968億7194万 | +3.26% | 11.58 | 0.93 |
01/16 | 1,758 | 1,790 | 1,758 | 1,768 | +1.14% | 2,343,600 | 7008億3708万 | +4.09% | 11.64 | 0.94 |
01/15 | 1,748 | 1,755 | 1,738 | 1,748 | +1.01% | 1,262,600 | 6929億681万 | +3.16% | 11.51 | 0.93 |
01/11 | 1,748 | 1,758 | 1,725 | 1,730 | -0.43% | 1,865,400 | 6859億6783万 | +2.37% | 11.4 | 0.92 |
01/10 | 1,730 | 1,740 | 1,725 | 1,738 | +0.58% | 1,089,000 | 6889億4168万 | +2.99% | 11.44 | 0.92 |
01/09 | 1,735 | 1,740 | 1,715 | 1,728 | -0.43% | 1,310,200 | 6849億7655万 | +2.58% | 11.38 | 0.92 |
01/08 | 1,723 | 1,738 | 1,718 | 1,735 | +0.87% | 1,423,800 | 6879億5040万 | +3.21% | 11.43 | 0.92 |
01/07 | 1,728 | 1,735 | 1,713 | 1,720 | +0.15% | 875,800 | 6820億270万 | +2.44% | 11.33 | 0.91 |
01/04 | 1,735 | 1,740 | 1,708 | 1,718 | +1.03% | 937,000 | 6810億1142万 | +2.48% | 11.31 | 0.91 |
2012 |
12/28 | 1,700 | 1,708 | 1,693 | 1,700 | +0.44% | 1,147,400 | - | +1.61% | - | - |
12/27 | 1,698 | 1,705 | 1,693 | 1,693 | 0% | 1,197,800 | - | +1.29% | - | - |
12/26 | 1,688 | 1,695 | 1,675 | 1,693 | +0.89% | 1,121,600 | - | +1.35% | - | - |
12/25 | 1,700 | 1,700 | 1,673 | 1,678 | -0.3% | 1,054,000 | - | +0.45% | - | - |
12/21 | 1,718 | 1,720 | 1,680 | 1,683 | -1.17% | 1,815,800 | - | +0.81% | - | - |
12/20 | 1,700 | 1,715 | 1,698 | 1,703 | +0.15% | 1,598,400 | - | +2.07% | - | - |
12/19 | 1,675 | 1,700 | 1,668 | 1,700 | +1.95% | 1,479,600 | - | +2.04% | - | - |
12/18 | 1,678 | 1,680 | 1,665 | 1,668 | -0.15% | 1,061,400 | - | +0.15% | - | - |
12/17 | 1,680 | 1,680 | 1,663 | 1,670 | +0.15% | 975,600 | - | +0.24% | - | - |
12/14 | 1,658 | 1,673 | 1,655 | 1,668 | +0.6% | 1,924,000 | - | +0.03% | - | - |
12/13 | 1,683 | 1,685 | 1,658 | 1,658 | -1.19% | 1,150,600 | - | -0.69% | - | - |
12/12 | 1,685 | 1,690 | 1,675 | 1,678 | +0.15% | 1,528,600 | - | +0.39% | - | - |
12/11 | 1,685 | 1,690 | 1,670 | 1,675 | -0.3% | 1,214,600 | - | +0.12% | - | - |
12/10 | 1,683 | 1,685 | 1,673 | 1,680 | -0.15% | 666,200 | - | +0.3% | - | - |
12/07 | 1,685 | 1,688 | 1,678 | 1,683 | -0.3% | 761,600 | - | +0.27% | - | - |
12/06 | 1,673 | 1,688 | 1,668 | 1,688 | +1.5% | 1,405,600 | - | +0.45% | - | - |
12/05 | 1,658 | 1,668 | 1,653 | 1,663 | +0.3% | 1,723,400 | - | -1.16% | - | - |
12/04 | 1,650 | 1,658 | 1,645 | 1,658 | +0.45% | 1,623,200 | - | -1.52% | - | - |
12/03 | 1,655 | 1,660 | 1,645 | 1,650 | +0.15% | 1,315,800 | - | -2.08% | - | - |
11/30 | 1,663 | 1,663 | 1,648 | 1,648 | -1.49% | 2,137,400 | 6590億 | -2.28% | 10.95 | 0.88 |
11/29 | 1,658 | 1,673 | 1,650 | 1,673 | +0.9% | 896,800 | - | -0.86% | - | - |
11/28 | 1,668 | 1,675 | 1,655 | 1,658 | -1.19% | 1,284,400 | - | -1.69% | - | - |
11/27 | 1,650 | 1,680 | 1,645 | 1,678 | +2.29% | 2,014,000 | - | -0.5% | - | - |
11/26 | 1,655 | 1,658 | 1,635 | 1,640 | -0.61% | 2,189,000 | - | -2.67% | - | - |
11/22 | 1,660 | 1,660 | 1,645 | 1,650 | -0.3% | 1,601,000 | - | -2.19% | - | - |
11/21 | 1,670 | 1,673 | 1,648 | 1,655 | -0.75% | 1,840,000 | - | -2.01% | - | - |
11/20 | 1,680 | 1,683 | 1,658 | 1,668 | -0.6% | 1,435,800 | - | -1.33% | - | - |
11/19 | 1,660 | 1,688 | 1,660 | 1,678 | +1.05% | 1,526,400 | - | -0.74% | - | - |
11/16 | 1,673 | 1,673 | 1,653 | 1,660 | 0% | 1,585,600 | - | -1.72% | - | - |
11/15 | 1,660 | 1,663 | 1,653 | 1,660 | 0% | 1,010,800 | - | -1.66% | - | - |
11/14 | 1,668 | 1,670 | 1,658 | 1,660 | -0.6% | 855,000 | - | -1.66% | - | - |
11/13 | 1,683 | 1,683 | 1,665 | 1,670 | -0.45% | 724,000 | - | -1.01% | - | - |
11/12 | 1,690 | 1,693 | 1,675 | 1,678 | -1.03% | 827,400 | - | -0.5% | - | - |
11/09 | 1,703 | 1,705 | 1,688 | 1,695 | -1.17% | 1,025,000 | - | +0.53% | - | - |
11/08 | 1,720 | 1,720 | 1,710 | 1,715 | -0.44% | 930,200 | - | +1.78% | - | - |
11/07 | 1,728 | 1,728 | 1,708 | 1,723 | 0% | 1,505,200 | - | +2.35% | - | - |
11/06 | 1,723 | 1,725 | 1,708 | 1,723 | -0.43% | 917,800 | - | +2.53% | - | - |
11/05 | 1,730 | 1,743 | 1,720 | 1,730 | -0.57% | 798,400 | - | +3.16% | - | - |
11/02 | 1,745 | 1,763 | 1,735 | 1,740 | -0.14% | 808,200 | - | +3.88% | - | - |
11/01 | 1,745 | 1,748 | 1,730 | 1,743 | 0% | 1,291,400 | - | +4.15% | - | - |
10/31 | 1,695 | 1,755 | 1,693 | 1,743 | +2.95% | 2,994,600 | - | +4.34% | - | - |
10/30 | 1,695 | 1,703 | 1,685 | 1,693 | -0.15% | 1,633,000 | - | +1.47% | - | - |
10/29 | 1,683 | 1,703 | 1,678 | 1,695 | +1.19% | 1,133,400 | - | +1.68% | - | - |
10/26 | 1,683 | 1,695 | 1,673 | 1,675 | -0.15% | 1,382,800 | - | +0.48% | - | - |
10/25 | 1,650 | 1,678 | 1,648 | 1,678 | +1.67% | 1,136,600 | - | +0.69% | - | - |
10/24 | 1,653 | 1,663 | 1,648 | 1,650 | -0.3% | 1,234,400 | - | -0.9% | - | - |
10/23 | 1,670 | 1,675 | 1,655 | 1,655 | -0.45% | 1,153,400 | - | -0.6% | - | - |
10/22 | 1,680 | 1,690 | 1,663 | 1,663 | -1.48% | 2,067,200 | - | -0.15% | - | - |
10/19 | 1,688 | 1,705 | 1,683 | 1,688 | -0.15% | 1,364,200 | - | +1.29% | - | - |
10/18 | 1,690 | 1,695 | 1,675 | 1,690 | +0.3% | 1,509,400 | - | +1.38% | - | - |
10/17 | 1,663 | 1,690 | 1,663 | 1,685 | +1.66% | 1,802,200 | - | +1.2% | - | - |
10/16 | 1,650 | 1,660 | 1,643 | 1,658 | +0.61% | 1,012,600 | - | -0.45% | - | - |
10/15 | 1,645 | 1,655 | 1,645 | 1,648 | -0.15% | 1,016,200 | - | -1.11% | - | - |
10/12 | 1,665 | 1,673 | 1,645 | 1,650 | -0.3% | 1,673,600 | - | -1.02% | - | - |
10/11 | 1,643 | 1,655 | 1,638 | 1,655 | +0.46% | 1,367,400 | - | -0.78% | - | - |
10/10 | 1,640 | 1,665 | 1,638 | 1,648 | +0.15% | 1,162,200 | - | -1.29% | - | - |