PER
2013/03/15～2013/07/18
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 |
|---|
| 2015 | 4/1, 株式分割 1→2 |
| 2013 |
| 07/18 | 687 | 690 | 670 | 682 | -0.37% | 122,600 | 387億7680万 | +0.66% | 8.88 | 0.53 |
| 07/17 | 670 | 688 | 665 | 684 | +2.86% | 188,600 | 389億1905万 | +1.03% | 8.91 | 0.53 |
| 07/16 | 668 | 668 | 663 | 665 | +0.38% | 36,600 | 378億3796万 | -1.77% | 8.66 | 0.52 |
| 07/12 | 664 | 669 | 650 | 663 | -0.6% | 154,400 | 376億9572万 | -2.14% | 8.63 | 0.51 |
| 07/11 | 666 | 675 | 665 | 667 | -0.45% | 53,000 | 379億2331万 | -1.41% | 8.68 | 0.52 |
| 07/10 | 671 | 675 | 666 | 670 | -0.74% | 106,600 | 380億9401万 | -0.81% | 8.72 | 0.52 |
| 07/09 | 673 | 675 | 668 | 675 | +1.12% | 77,600 | 383億7851万 | -0.07% | 8.78 | 0.52 |
| 07/08 | 680 | 684 | 666 | 667 | -0.97% | 110,400 | 379億5176万 | -1.19% | 8.69 | 0.52 |
| 07/05 | 677 | 683 | 670 | 674 | +0.07% | 52,200 | 383億2161万 | -0.22% | 8.77 | 0.52 |
| 07/04 | 670 | 675 | 667 | 673 | 0% | 29,000 | 382億9316万 | -0.15% | 8.76 | 0.52 |
| 07/03 | 683 | 683 | 668 | 673 | -1.68% | 75,000 | 382億9316万 | 0% | 8.76 | 0.52 |
| 07/02 | 677 | 689 | 675 | 685 | +0.59% | 109,400 | 389億4750万 | +1.86% | 8.91 | 0.53 |
| 07/01 | 686 | 687 | 676 | 681 | -1.38% | 79,800 | 387億1990万 | +1.42% | 8.86 | 0.53 |
| 06/28 | 715 | 715 | 683 | 690 | +2.6% | 165,200 | 392億6044万 | +2.99% | 8.99 | 0.54 |
| 06/27 | 656 | 673 | 650 | 673 | +1.05% | 135,600 | 382億6471万 | +0.52% | 8.76 | 0.52 |
| 06/26 | 685 | 685 | 659 | 666 | -2.42% | 95,600 | 378億6641万 | -0.52% | 8.67 | 0.52 |
| 06/25 | 682 | 689 | 676 | 682 | +0.07% | 161,400 | 388億525万 | +1.94% | 8.88 | 0.53 |
| 06/24 | 686 | 690 | 670 | 682 | +1.11% | 113,800 | 387億7680万 | +1.87% | 8.88 | 0.53 |
| 06/21 | 678 | 682 | 668 | 674 | -2.11% | 68,200 | 383億5006万 | +0.75% | 8.78 | 0.52 |
| 06/20 | 678 | 690 | 678 | 689 | +0.51% | 103,800 | 391億7510万 | +2.91% | 8.97 | 0.53 |
| 06/19 | 684 | 691 | 671 | 685 | -0.07% | 121,800 | 389億7595万 | +2.54% | 8.92 | 0.53 |
| 06/18 | 690 | 692 | 684 | 686 | 0% | 120,800 | 390億440万 | +2.77% | 8.93 | 0.53 |
| 06/17 | 680 | 692 | 680 | 686 | -1.15% | 88,200 | 390億440万 | +2.77% | 8.93 | 0.53 |
| 06/14 | 685 | 698 | 675 | 694 | +3.05% | 311,200 | 394億5959万 | +3.82% | 9.03 | 0.54 |
| 06/13 | 666 | 682 | 659 | 673 | -0.44% | 141,600 | 382億9316万 | +0.45% | 8.76 | 0.52 |
| 06/12 | 665 | 680 | 659 | 676 | -0.59% | 125,200 | 384億6386万 | +0.6% | 8.8 | 0.52 |
| 06/11 | 667 | 695 | 665 | 680 | +1.95% | 299,800 | 386億9145万 | +0.74% | 8.86 | 0.53 |
| 06/10 | 654 | 671 | 653 | 667 | +2.93% | 243,600 | 379億5176万 | -1.48% | 8.69 | 0.52 |
| 06/07 | 611 | 650 | 611 | 648 | +3.76% | 453,800 | 368億7068万 | -4.57% | 8.44 | 0.5 |
| 06/06 | 658 | 667 | 620 | 625 | -7.21% | 299,800 | 355億3355万 | -8.43% | 8.13 | 0.48 |
| 06/05 | 685 | 698 | 673 | 673 | -0.74% | 211,400 | 382億9316万 | -1.9% | 8.76 | 0.52 |
| 06/04 | 650 | 678 | 650 | 678 | +3.27% | 269,200 | 385億7765万 | -1.6% | 8.83 | 0.53 |
| 06/03 | 650 | 671 | 650 | 657 | -0.91% | 274,400 | 373億5432万 | -5.27% | 8.55 | 0.51 |
| 05/31 | 653 | 663 | 648 | 663 | +3.35% | 279,800 | 376億9572万 | -4.81% | 8.63 | 0.51 |
| 05/30 | 650 | 653 | 639 | 641 | -2.95% | 197,200 | 364億7238万 | -8.56% | 8.35 | 0.5 |
| 05/29 | 659 | 662 | 656 | 661 | +0.3% | 111,800 | 375億8192万 | -6.44% | 8.6 | 0.51 |
| 05/28 | 652 | 660 | 650 | 659 | +0.3% | 193,200 | 374億6812万 | -7.38% | 8.58 | 0.51 |
| 05/27 | 658 | 661 | 651 | 657 | -1.8% | 106,800 | 373億5432万 | -8.05% | 8.55 | 0.51 |
| 05/24 | 656 | 669 | 656 | 669 | +1.6% | 231,000 | 380億3711万 | -6.89% | 8.71 | 0.52 |
| 05/23 | 671 | 677 | 652 | 658 | -2.81% | 415,000 | 374億3967万 | -8.74% | 8.57 | 0.51 |
| 05/22 | 677 | 677 | 668 | 677 | +0.07% | 268,000 | 385億2075万 | -6.49% | 8.82 | 0.53 |
| 05/21 | 693 | 696 | 676 | 677 | -1.53% | 316,600 | 384億9231万 | -6.95% | 8.81 | 0.52 |
| 05/20 | 676 | 689 | 674 | 687 | +2.84% | 387,000 | 390億8975万 | -5.76% | 8.95 | 0.53 |
| 05/17 | 650 | 675 | 647 | 668 | +2.77% | 410,200 | 380億866万 | -8.74% | 8.7 | 0.52 |
| 05/16 | 671 | 673 | 639 | 650 | -3.7% | 817,400 | 369億8448万 | -11.56% | 8.47 | 0.5 |
| 05/15 | 683 | 686 | 669 | 675 | -2.03% | 616,000 | 384億696万 | -8.78% | 8.79 | 0.52 |
| 05/14 | 703 | 710 | 688 | 689 | -3.03% | 697,800 | 392億355万 | -7.14% | 8.97 | 0.53 |
| 05/13 | 719 | 721 | 703 | 711 | -3.33% | 715,600 | 404億2688万 | -4.5% | 9.25 | 0.55 |
| 05/10 | 744 | 747 | 733 | 735 | +0.68% | 386,600 | 418億2091万 | -1.21% | 9.57 | 0.57 |
| 05/09 | 746 | 752 | 730 | 730 | -0.75% | 432,400 | 415億3641万 | -2.01% | 9.51 | 0.57 |
| 05/08 | 740 | 745 | 732 | 736 | +0.2% | 539,600 | 418億4936万 | -1.14% | 9.58 | 0.57 |
| 05/07 | 723 | 743 | 720 | 734 | +2.02% | 436,000 | 417億6401万 | -1.48% | 9.56 | 0.57 |
| 05/02 | 720 | 725 | 715 | 720 | -0.07% | 297,400 | 409億3897万 | -3.55% | 9.37 | 0.56 |
| 05/01 | 730 | 738 | 713 | 720 | -2.37% | 828,400 | 409億6742万 | -3.87% | 9.38 | 0.56 |
| 04/30 | 741 | 750 | 738 | 738 | -1.34% | 448,400 | 419億6316万 | -1.8% | 9.6 | 0.57 |
| 04/26 | 759 | 760 | 742 | 748 | -1.64% | 1,310,600 | 425億3215万 | -0.86% | 9.73 | 0.58 |
| 04/25 | 751 | 760 | 737 | 760 | +0.93% | 810,200 | 432億4339万 | +0.13% | 9.9 | 0.59 |
| 04/24 | 775 | 777 | 746 | 753 | -2.4% | 957,400 | 428億4509万 | -1.31% | 9.81 | 0.58 |
| 04/23 | 775 | 784 | 765 | 772 | -0.45% | 451,000 | 438億9773万 | +0.85% | 10.05 | 0.6 |
| 04/22 | 790 | 790 | 766 | 775 | -0.58% | 862,000 | 440億9688万 | +1.44% | 10.09 | 0.6 |
| 04/19 | 754 | 792 | 751 | 780 | +4.35% | 1,202,200 | 443億5292万 | +2.7% | 10.15 | 0.6 |
| 04/18 | 736 | 754 | 730 | 747 | +1.15% | 533,400 | 425億370万 | - | 9.73 | 0.58 |
| 04/17 | 745 | 748 | 735 | 739 | -0.87% | 406,000 | 420億2006万 | - | 9.62 | 0.57 |
| 04/16 | 730 | 745 | 730 | 745 | +0.13% | 236,000 | 423億8990万 | - | 9.7 | 0.58 |
| 04/15 | 736 | 748 | 735 | 744 | +1.16% | 292,800 | 423億3300万 | - | 9.69 | 0.58 |
| 04/12 | 742 | 754 | 735 | 736 | -1.08% | 407,000 | 418億4936万 | - | 9.58 | 0.57 |
| 04/11 | 744 | 746 | 722 | 744 | 0% | 517,400 | 423億455万 | - | 9.68 | 0.58 |
| 04/10 | 758 | 758 | 739 | 744 | -2.17% | 469,200 | 423億455万 | - | 9.68 | 0.58 |
| 04/09 | 785 | 787 | 745 | 760 | -1.87% | 923,400 | 432億4339万 | - | 9.9 | 0.59 |
| 04/08 | 723 | 775 | 703 | 775 | +7.79% | 1,388,600 | 440億6843万 | - | 10.09 | 0.6 |
| 04/05 | 745 | 758 | 708 | 719 | -1.58% | 841,400 | 408億8207万 | - | 9.36 | 0.56 |
| 04/04 | 720 | 730 | 695 | 730 | +0.07% | 344,400 | 415億3641万 | - | 9.51 | 0.57 |
| 04/03 | 741 | 756 | 724 | 730 | -1.75% | 436,200 | 415億796万 | - | 9.5 | 0.57 |
| 04/02 | 690 | 745 | 678 | 743 | +4.58% | 781,600 | 422億4765万 | - | 9.67 | 0.58 |
| 04/01 | 765 | 770 | 681 | 710 | -6.08% | 1,032,800 | 403億9843万 | - | 9.25 | 0.55 |
| 03/29 | 767 | 769 | 726 | 756 | -0.85% | 1,119,400 | 430億1579万 | - | 10.81 | 0.62 |
| 03/28 | 798 | 800 | 751 | 763 | -3.24% | 674,200 | 433億8564万 | - | 10.91 | 0.63 |
| 03/27 | 797 | 835 | 776 | 788 | +0.38% | 1,539,400 | 448億3657万 | - | 11.27 | 0.65 |
| 03/26 | 790 | 800 | 773 | 785 | -4.27% | 1,033,200 | 446億6587万 | - | 11.23 | 0.64 |
| 03/25 | 865 | 873 | 762 | 820 | -3.93% | 2,243,000 | 466億5734万 | - | 11.73 | 0.67 |
| 03/22 | 840 | 865 | 815 | 854 | -0.47% | 1,803,800 | 485億6346万 | - | 12.21 | 0.7 |
| 03/21 | 860 | 889 | 830 | 858 | +3.94% | 5,141,800 | 487億9106万 | - | 12.27 | 0.7 |
| 03/19 | 773 | 840 | 753 | 825 | +12.55% | 10,249,800 | 469億4184万 | - | 11.8 | 0.68 |
| 03/18 | 690 | 740 | 666 | 733 | +10.98% | 7,570,400 | 417億711万 | - | 10.48 | 0.6 |
| 03/15 | 702 | 749 | 656 | 661 | 0% | 18,478,000 | 375億8192万 | - | 9.45 | 0.54 |
