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 |
---|
2013 |
03/29 | 4,525 | 4,525 | 4,435 | 4,515 | -0.11% | 680,600 | 8951億2854万 | +3.37% | 14.87 | 1.2 |
03/28 | 4,470 | 4,525 | 4,445 | 4,520 | -0.11% | 930,200 | 8961億1983万 | +3.96% | 14.89 | 1.2 |
03/27 | 4,545 | 4,545 | 4,480 | 4,525 | -1.74% | 1,608,700 | 8971億1111万 | +4.53% | 14.9 | 1.2 |
03/26 | 4,580 | 4,605 | 4,535 | 4,605 | +2.11% | 2,707,500 | 9129億7164万 | +6.99% | 15.17 | 1.22 |
03/25 | 4,570 | 4,590 | 4,510 | 4,510 | +0.78% | 1,370,500 | 8941億3726万 | +5.55% | 14.85 | 1.2 |
03/22 | 4,495 | 4,550 | 4,465 | 4,475 | -1.21% | 1,069,400 | 8871億9828万 | +5.44% | 14.74 | 1.19 |
03/21 | 4,655 | 4,660 | 4,510 | 4,530 | -1.74% | 1,798,600 | 8981億239万 | +7.45% | 14.92 | 1.2 |
03/19 | 4,465 | 4,610 | 4,465 | 4,610 | +5.98% | 1,350,600 | 9139億6292万 | +10.1% | 15.18 | 1.23 |
03/18 | 4,415 | 4,435 | 4,350 | 4,350 | -3.33% | 1,202,800 | 8624億1621万 | +4.69% | 14.33 | 1.16 |
03/15 | 4,305 | 4,500 | 4,300 | 4,500 | +2.86% | 1,617,700 | 8921億5470万 | +8.96% | 14.82 | 1.2 |
03/14 | 4,390 | 4,435 | 4,330 | 4,375 | -1.8% | 1,545,200 | 8673億7262万 | +6.71% | 14.41 | 1.16 |
03/13 | 4,485 | 4,520 | 4,430 | 4,455 | -2.2% | 837,600 | 8832億3315万 | +9.43% | 14.67 | 1.18 |
03/12 | 4,575 | 4,580 | 4,515 | 4,555 | +0.89% | 852,400 | 9030億5881万 | +12.8% | 15 | 1.21 |
03/11 | 4,395 | 4,520 | 4,385 | 4,515 | +2.85% | 896,600 | 8951億2854万 | +12.79% | 14.87 | 1.2 |
03/08 | 4,365 | 4,395 | 4,350 | 4,390 | +0.69% | 1,247,400 | 8703億4647万 | +10.64% | 14.46 | 1.17 |
03/07 | 4,330 | 4,375 | 4,310 | 4,360 | +0.81% | 901,400 | 8643億9877万 | +10.74% | 14.36 | 1.16 |
03/06 | 4,295 | 4,335 | 4,260 | 4,325 | +0.46% | 870,800 | 8574億5979万 | +10.7% | 14.24 | 1.15 |
03/05 | 4,340 | 4,380 | 4,275 | 4,305 | -0.23% | 887,900 | 8534億9466万 | +11.07% | 14.18 | 1.14 |
03/04 | 4,185 | 4,320 | 4,180 | 4,315 | +3.48% | 995,100 | 8554億7722万 | +12.19% | 14.21 | 1.15 |
03/01 | 4,105 | 4,170 | 4,080 | 4,170 | +1.83% | 763,200 | 8267億3002万 | +9.25% | 13.73 | 1.11 |
02/28 | 4,020 | 4,095 | 4,020 | 4,095 | +1.87% | 841,000 | 8118億6077万 | +8.05% | 13.49 | 1.09 |
02/27 | 4,045 | 4,060 | 4,005 | 4,020 | -0.99% | 655,300 | 7969億9153万 | +6.74% | 13.24 | 1.07 |
02/26 | 4,080 | 4,090 | 4,045 | 4,060 | -0.37% | 733,500 | 8049億2179万 | +8.38% | 13.37 | 1.08 |
02/25 | 4,100 | 4,140 | 4,050 | 4,075 | +0.62% | 758,600 | 8078億9564万 | +9.43% | 13.42 | 1.08 |
02/22 | 4,005 | 4,090 | 4,000 | 4,050 | +1.25% | 968,800 | 8029億3923万 | +9.43% | 13.34 | 1.08 |
02/21 | 4,060 | 4,065 | 3,965 | 4,000 | -1.23% | 971,900 | 7930億2640万 | +8.7% | 13.17 | 1.06 |
02/20 | 3,945 | 4,055 | 3,945 | 4,050 | +3.98% | 1,314,700 | 8029億3923万 | +10.63% | 13.34 | 1.08 |
02/19 | 3,845 | 3,905 | 3,845 | 3,895 | +1.3% | 717,800 | 7722億945万 | +7.03% | 12.83 | 1.04 |
02/18 | 3,800 | 3,855 | 3,790 | 3,845 | +1.85% | 550,600 | 7622億9662万 | +6.16% | 12.66 | 1.02 |
02/15 | 3,780 | 3,805 | 3,740 | 3,775 | -0.26% | 590,600 | 7484億1866万 | +4.66% | 12.43 | 1 |
02/14 | 3,825 | 3,825 | 3,770 | 3,785 | -0.53% | 599,000 | 7504億123万 | +5.31% | 12.47 | 1.01 |
02/13 | 3,790 | 3,850 | 3,775 | 3,805 | -0.26% | 612,300 | 7543億6636万 | +6.23% | 12.53 | 1.01 |
02/12 | 3,785 | 3,845 | 3,755 | 3,815 | +2.55% | 1,106,900 | 7563億4892万 | +6.95% | 12.56 | 1.01 |
02/08 | 3,750 | 3,785 | 3,715 | 3,720 | -0.8% | 894,700 | 7375億1455万 | +4.73% | 12.25 | 0.99 |
02/07 | 3,670 | 3,780 | 3,665 | 3,750 | +2.74% | 1,085,400 | 7434億6225万 | +5.96% | 12.35 | 1 |
02/06 | 3,640 | 3,665 | 3,625 | 3,650 | +0.69% | 613,800 | 7236億3659万 | +3.58% | 12.02 | 0.97 |
02/05 | 3,690 | 3,695 | 3,615 | 3,625 | -1.49% | 766,000 | 7186億8017万 | +3.16% | 11.94 | 0.96 |
02/04 | 3,670 | 3,685 | 3,660 | 3,680 | +0.96% | 425,600 | 7295億8428万 | +5.05% | 12.12 | 0.98 |
02/01 | 3,620 | 3,715 | 3,615 | 3,645 | +0.97% | 922,500 | 7226億4530万 | +4.44% | 12 | 0.97 |
01/31 | 3,610 | 3,610 | 3,565 | 3,610 | +0.28% | 889,700 | 7157億632万 | +3.71% | 11.89 | 0.96 |
01/30 | 3,560 | 3,600 | 3,550 | 3,600 | +1.41% | 866,900 | 7137億2376万 | +3.69% | 11.86 | 0.96 |
01/29 | 3,565 | 3,570 | 3,525 | 3,550 | -0.7% | 934,300 | 7038億1093万 | +2.54% | 11.69 | 0.94 |
01/28 | 3,600 | 3,605 | 3,565 | 3,575 | -0.14% | 567,500 | 7087億6734万 | +3.53% | 11.77 | 0.95 |
01/25 | 3,530 | 3,580 | 3,520 | 3,580 | +2.29% | 762,400 | 7097億5862万 | +3.95% | 11.79 | 0.95 |
01/24 | 3,470 | 3,510 | 3,470 | 3,500 | +0.57% | 717,500 | 6938億9810万 | +1.95% | 11.53 | 0.93 |
01/23 | 3,525 | 3,525 | 3,455 | 3,480 | -1.42% | 1,129,200 | 6899億3296万 | +1.55% | 11.46 | 0.93 |
01/22 | 3,505 | 3,540 | 3,490 | 3,530 | +0.57% | 1,079,700 | 6998億4579万 | +3.16% | 11.63 | 0.94 |
01/21 | 3,520 | 3,530 | 3,495 | 3,510 | 0% | 570,500 | 6958億8066万 | +2.78% | 11.56 | 0.93 |
01/18 | 3,535 | 3,535 | 3,500 | 3,510 | -0.14% | 615,900 | 6958億8066万 | +2.93% | 11.56 | 0.93 |
01/17 | 3,535 | 3,540 | 3,470 | 3,515 | -0.57% | 916,200 | 6968億7194万 | +3.26% | 11.58 | 0.93 |
01/16 | 3,515 | 3,580 | 3,515 | 3,535 | +1.14% | 1,171,800 | 7008億3708万 | +4.06% | 11.64 | 0.94 |
01/15 | 3,495 | 3,510 | 3,475 | 3,495 | +1.01% | 631,300 | 6929億681万 | +3.16% | 11.51 | 0.93 |
01/11 | 3,495 | 3,515 | 3,450 | 3,460 | -0.43% | 932,700 | 6859億6783万 | +2.37% | 11.4 | 0.92 |
01/10 | 3,460 | 3,480 | 3,450 | 3,475 | +0.58% | 544,500 | 6889億4168万 | +3.02% | 11.44 | 0.92 |
01/09 | 3,470 | 3,480 | 3,430 | 3,455 | -0.43% | 655,100 | 6849億7655万 | +2.58% | 11.38 | 0.92 |
01/08 | 3,445 | 3,475 | 3,435 | 3,470 | +0.87% | 711,900 | 6879億5040万 | +3.18% | 11.43 | 0.92 |
01/07 | 3,455 | 3,470 | 3,425 | 3,440 | +0.15% | 437,900 | 6820億270万 | +2.44% | 11.33 | 0.91 |
01/04 | 3,470 | 3,480 | 3,415 | 3,435 | +1.03% | 468,500 | 6810億1142万 | +2.48% | 11.31 | 0.91 |
2012 |
12/28 | 3,400 | 3,415 | 3,385 | 3,400 | +0.44% | 573,700 | - | +1.61% | - | - |
12/27 | 3,395 | 3,410 | 3,385 | 3,385 | 0% | 598,900 | - | +1.26% | - | - |
12/26 | 3,375 | 3,390 | 3,350 | 3,385 | +0.89% | 560,800 | - | +1.32% | - | - |
12/25 | 3,400 | 3,400 | 3,345 | 3,355 | -0.3% | 527,000 | - | +0.48% | - | - |
12/21 | 3,435 | 3,440 | 3,360 | 3,365 | -1.17% | 907,900 | - | +0.81% | - | - |
12/20 | 3,400 | 3,430 | 3,395 | 3,405 | +0.15% | 799,200 | - | +2.07% | - | - |
12/19 | 3,350 | 3,400 | 3,335 | 3,400 | +1.95% | 739,800 | - | +2.01% | - | - |
12/18 | 3,355 | 3,360 | 3,330 | 3,335 | -0.15% | 530,700 | - | +0.15% | - | - |
12/17 | 3,360 | 3,360 | 3,325 | 3,340 | +0.15% | 487,800 | - | +0.27% | - | - |
12/14 | 3,315 | 3,345 | 3,310 | 3,335 | +0.6% | 962,000 | - | +0.06% | - | - |
12/13 | 3,365 | 3,370 | 3,315 | 3,315 | -1.19% | 575,300 | - | -0.66% | - | - |
12/12 | 3,370 | 3,380 | 3,350 | 3,355 | +0.15% | 764,300 | - | +0.39% | - | - |
12/11 | 3,370 | 3,380 | 3,340 | 3,350 | -0.3% | 607,300 | - | +0.12% | - | - |
12/10 | 3,365 | 3,370 | 3,345 | 3,360 | -0.15% | 333,100 | - | +0.3% | - | - |
12/07 | 3,370 | 3,375 | 3,355 | 3,365 | -0.3% | 380,800 | - | +0.3% | - | - |
12/06 | 3,345 | 3,375 | 3,335 | 3,375 | +1.5% | 702,800 | - | +0.45% | - | - |
12/05 | 3,315 | 3,335 | 3,305 | 3,325 | +0.3% | 861,700 | - | -1.16% | - | - |
12/04 | 3,300 | 3,315 | 3,290 | 3,315 | +0.45% | 811,600 | - | -1.54% | - | - |
12/03 | 3,310 | 3,320 | 3,290 | 3,300 | +0.15% | 657,900 | - | -2.08% | - | - |
11/30 | 3,325 | 3,325 | 3,295 | 3,295 | -1.49% | 1,068,700 | 6590億 | -2.28% | 10.95 | 0.88 |
11/29 | 3,315 | 3,345 | 3,300 | 3,345 | +0.9% | 448,400 | - | -0.86% | - | - |
11/28 | 3,335 | 3,350 | 3,310 | 3,315 | -1.19% | 642,200 | - | -1.69% | - | - |
11/27 | 3,300 | 3,360 | 3,290 | 3,355 | +2.29% | 1,007,000 | - | -0.5% | - | - |
11/26 | 3,310 | 3,315 | 3,270 | 3,280 | -0.61% | 1,094,500 | - | -2.7% | - | - |
11/22 | 3,320 | 3,320 | 3,290 | 3,300 | -0.3% | 800,500 | - | -2.22% | - | - |
11/21 | 3,340 | 3,345 | 3,295 | 3,310 | -0.75% | 920,000 | - | -2.01% | - | - |
11/20 | 3,360 | 3,365 | 3,315 | 3,335 | -0.6% | 717,900 | - | -1.33% | - | - |
11/19 | 3,320 | 3,375 | 3,320 | 3,355 | +1.05% | 763,200 | - | -0.71% | - | - |
11/16 | 3,345 | 3,345 | 3,305 | 3,320 | 0% | 792,800 | - | -1.69% | - | - |
11/15 | 3,320 | 3,325 | 3,305 | 3,320 | 0% | 505,400 | - | -1.66% | - | - |
11/14 | 3,335 | 3,340 | 3,315 | 3,320 | -0.6% | 427,500 | - | -1.66% | - | - |
11/13 | 3,365 | 3,365 | 3,330 | 3,340 | -0.45% | 362,000 | - | -1.04% | - | - |
11/12 | 3,380 | 3,385 | 3,350 | 3,355 | -1.03% | 413,700 | - | -0.53% | - | - |
11/09 | 3,405 | 3,410 | 3,375 | 3,390 | -1.17% | 512,500 | - | +0.53% | - | - |
11/08 | 3,440 | 3,440 | 3,420 | 3,430 | -0.44% | 465,100 | - | +1.78% | - | - |
11/07 | 3,455 | 3,455 | 3,415 | 3,445 | 0% | 752,600 | - | +2.38% | - | - |
11/06 | 3,445 | 3,450 | 3,415 | 3,445 | -0.43% | 458,900 | - | +2.53% | - | - |
11/05 | 3,460 | 3,485 | 3,440 | 3,460 | -0.57% | 399,200 | - | +3.13% | - | - |
11/02 | 3,490 | 3,525 | 3,470 | 3,480 | -0.14% | 404,100 | - | +3.88% | - | - |
11/01 | 3,490 | 3,495 | 3,460 | 3,485 | 0% | 645,700 | - | +4.19% | - | - |
10/31 | 3,390 | 3,510 | 3,385 | 3,485 | +2.95% | 1,497,300 | - | +4.34% | - | - |
10/30 | 3,390 | 3,405 | 3,370 | 3,385 | -0.15% | 816,500 | - | +1.47% | - | - |