PER
2012/10/05~2013/03/06
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 |
03/06 | 452 | 463 | 446 | 461 | +3.83% | 618,000 | 594億6414万 | +4.77% | 11.43 | 0.91 |
03/05 | 446 | 453 | 436 | 444 | +3.26% | 1,164,000 | 572億7132万 | +1.37% | 11.01 | 0.88 |
03/04 | 459 | 463 | 429 | 430 | -5.29% | 893,000 | 554億6547万 | -1.6% | 10.66 | 0.85 |
03/01 | 464 | 464 | 452 | 454 | -1.52% | 725,000 | 585億6122万 | +4.13% | 11.26 | 0.9 |
02/28 | 448 | 465 | 443 | 461 | +5.25% | 586,000 | 594億6414万 | +5.98% | 11.43 | 0.91 |
02/27 | 439 | 443 | 432 | 438 | -0.23% | 354,000 | 564億9739万 | +1.15% | 10.86 | 0.87 |
02/26 | 444 | 447 | 437 | 439 | -1.79% | 305,000 | 566億2637万 | +1.62% | 10.89 | 0.87 |
02/25 | 450 | 455 | 446 | 447 | -0.45% | 280,000 | 576億5829万 | +3.71% | 11.08 | 0.89 |
02/22 | 438 | 449 | 437 | 449 | +0.9% | 411,000 | 579億1627万 | +4.42% | 11.13 | 0.89 |
02/21 | 464 | 465 | 441 | 445 | -4.09% | 514,000 | 574億31万 | +3.97% | 11.03 | 0.88 |
02/20 | 462 | 466 | 453 | 464 | +1.09% | 345,000 | 598億5111万 | +8.67% | 11.51 | 0.92 |
02/19 | 458 | 462 | 445 | 459 | +0.44% | 238,000 | 592億616万 | +8.25% | 11.38 | 0.91 |
02/18 | 449 | 464 | 449 | 457 | +2.93% | 564,000 | 589億4819万 | +8.04% | 11.33 | 0.9 |
02/15 | 445 | 448 | 438 | 444 | 0% | 726,000 | 572億7132万 | +5.46% | 11.01 | 0.88 |
02/14 | 433 | 447 | 432 | 444 | +3.02% | 342,000 | 572億7132万 | +5.71% | 11.01 | 0.88 |
02/13 | 428 | 432 | 427 | 431 | +1.41% | 245,000 | 555億9446万 | +3.11% | 10.69 | 0.85 |
02/12 | 430 | 438 | 424 | 425 | -0.7% | 269,000 | 548億2052万 | +2.16% | 10.54 | 0.84 |
02/08 | 428 | 430 | 425 | 428 | +0.23% | 250,000 | 552億749万 | +3.38% | 10.61 | 0.85 |
02/07 | 426 | 429 | 424 | 427 | +0.23% | 152,000 | 550億7850万 | +3.64% | 10.59 | 0.85 |
02/06 | 419 | 429 | 419 | 426 | +1.67% | 298,000 | 549億4951万 | +3.9% | 10.56 | 0.84 |
02/05 | 418 | 421 | 414 | 419 | -0.24% | 401,000 | 540億4659万 | +2.7% | 10.39 | 0.83 |
02/04 | 425 | 425 | 418 | 420 | -1.64% | 365,000 | 541億7557万 | +3.45% | 10.41 | 0.83 |
02/01 | 421 | 429 | 421 | 427 | +0.23% | 329,000 | 550億7850万 | +5.69% | 10.59 | 0.85 |
01/31 | 428 | 430 | 422 | 426 | +0.47% | 445,000 | 549億4951万 | +6.23% | 10.56 | 0.84 |
01/30 | 417 | 425 | 415 | 424 | +1.68% | 383,000 | 546億9153万 | +6.27% | 10.51 | 0.84 |
01/29 | 413 | 420 | 412 | 417 | +0.24% | 453,000 | 537億8861万 | +5.3% | 10.34 | 0.83 |
01/28 | 416 | 418 | 413 | 416 | -0.24% | 252,000 | 536億5962万 | +5.85% | 10.32 | 0.82 |
01/25 | 418 | 420 | 413 | 417 | 0% | 506,000 | 537億8861万 | +6.65% | 10.34 | 0.83 |
01/24 | 408 | 419 | 408 | 417 | +0.72% | 271,000 | 537億8861万 | +7.47% | 10.34 | 0.83 |
01/23 | 411 | 415 | 411 | 414 | -1.19% | 334,000 | 534億164万 | +7.53% | 10.27 | 0.82 |
01/22 | 419 | 420 | 415 | 419 | +0.48% | 282,000 | 540億4659万 | +9.69% | 10.39 | 0.83 |
01/21 | 416 | 422 | 414 | 417 | 0% | 173,000 | 537億8861万 | +9.74% | 10.34 | 0.83 |
01/18 | 414 | 418 | 410 | 417 | +1.21% | 343,000 | 537億8861万 | +10.61% | 10.34 | 0.83 |
01/17 | 407 | 416 | 403 | 412 | +1.98% | 571,000 | 531億4366万 | +10.16% | 10.22 | 0.82 |
01/16 | 402 | 413 | 401 | 404 | +0.5% | 639,000 | 521億1174万 | +8.89% | 10.02 | 0.8 |
01/15 | 422 | 423 | 401 | 402 | -4.06% | 849,000 | 518億5376万 | +8.94% | 9.97 | 0.8 |
01/11 | 425 | 426 | 411 | 419 | -0.71% | 394,000 | 540億4659万 | +14.17% | 10.39 | 0.83 |
01/10 | 410 | 428 | 410 | 422 | +3.69% | 503,000 | 544億3355万 | +15.93% | 10.46 | 0.84 |
01/09 | 397 | 409 | 395 | 407 | +3.56% | 497,000 | 524億9871万 | +13.06% | 10.09 | 0.81 |
01/08 | 389 | 395 | 385 | 393 | +1.55% | 333,000 | 506億9286万 | +9.78% | 9.74 | 0.78 |
01/07 | 387 | 390 | 385 | 387 | +0.78% | 333,000 | 499億1892万 | +8.71% | 9.6 | 0.77 |
01/04 | 382 | 385 | 381 | 384 | +1.59% | 214,000 | 495億3195万 | +8.17% | 9.52 | 0.76 |
2012 |
12/28 | 380 | 381 | 372 | 378 | +0.53% | 177,000 | - | +7.08% | - | - |
12/27 | 369 | 380 | 368 | 376 | +2.45% | 298,000 | - | +6.82% | - | - |
12/26 | 365 | 369 | 365 | 367 | 0% | 232,000 | - | +4.86% | - | - |
12/25 | 374 | 374 | 363 | 367 | -0.54% | 271,000 | - | +5.16% | - | - |
12/21 | 363 | 369 | 361 | 369 | +1.37% | 500,000 | - | +6.34% | - | - |
12/20 | 360 | 364 | 357 | 364 | +1.11% | 366,000 | - | +5.2% | - | - |
12/19 | 359 | 360 | 357 | 360 | +0.84% | 226,000 | - | +4.65% | - | - |
12/18 | 355 | 359 | 352 | 357 | +1.71% | 334,000 | - | +4.08% | - | - |
12/17 | 350 | 352 | 349 | 351 | +1.15% | 114,000 | - | +2.93% | - | - |
12/14 | 345 | 350 | 345 | 347 | -0.86% | 183,000 | - | +2.06% | - | - |
12/13 | 345 | 350 | 345 | 350 | +1.16% | 141,000 | - | +3.24% | - | - |
12/12 | 347 | 349 | 342 | 346 | +0.87% | 208,000 | - | +2.06% | - | - |
12/11 | 347 | 348 | 341 | 343 | -2.28% | 130,000 | - | +1.18% | - | - |
12/10 | 354 | 354 | 350 | 351 | +1.15% | 282,000 | - | +3.54% | - | - |
12/07 | 346 | 348 | 345 | 347 | -0.29% | 141,000 | - | +2.36% | - | - |
12/06 | 345 | 348 | 344 | 348 | +0.87% | 217,000 | - | +2.96% | - | - |
12/05 | 341 | 346 | 341 | 345 | +0.58% | 184,000 | - | +2.37% | - | - |
12/04 | 340 | 343 | 340 | 343 | -0.29% | 102,000 | - | +2.08% | - | - |
12/03 | 344 | 346 | 342 | 344 | -0.58% | 130,000 | - | +2.69% | - | - |
11/30 | 342 | 349 | 341 | 346 | +1.76% | 136,000 | - | +3.59% | - | - |
11/29 | 341 | 343 | 339 | 340 | -0.58% | 133,000 | - | +2.1% | - | - |
11/28 | 346 | 348 | 339 | 342 | -2.29% | 167,000 | - | +3.01% | - | - |
11/27 | 348 | 352 | 347 | 350 | 0% | 226,000 | - | +5.74% | - | - |
11/26 | 350 | 353 | 348 | 350 | 0% | 137,000 | - | +6.06% | - | - |
11/22 | 343 | 351 | 340 | 350 | +3.24% | 364,000 | - | +6.71% | - | - |
11/21 | 340 | 341 | 332 | 339 | 0% | 196,000 | - | +3.67% | - | - |
11/20 | 336 | 342 | 336 | 339 | +2.11% | 104,000 | - | +3.99% | - | - |
11/19 | 329 | 334 | 329 | 332 | +1.53% | 120,000 | - | +2.47% | - | - |
11/16 | 329 | 330 | 325 | 327 | -1.21% | 107,000 | - | +1.24% | - | - |
11/15 | 326 | 333 | 325 | 331 | +1.53% | 121,000 | - | +2.48% | - | - |
11/14 | 319 | 326 | 319 | 326 | +1.88% | 215,000 | - | +1.24% | - | - |
11/13 | 318 | 322 | 315 | 320 | +0.31% | 79,000 | - | -0.31% | - | - |
11/12 | 322 | 325 | 316 | 319 | -1.54% | 143,000 | - | -0.31% | - | - |
11/09 | 325 | 325 | 322 | 324 | +0.31% | 125,000 | - | +1.25% | - | - |
11/08 | 333 | 336 | 322 | 323 | -5.28% | 324,000 | - | +1.25% | - | - |
11/07 | 352 | 352 | 340 | 341 | -2.85% | 106,000 | - | +6.9% | - | - |
11/06 | 348 | 351 | 343 | 351 | +2.03% | 234,000 | - | +10.38% | - | - |
11/05 | 344 | 345 | 343 | 344 | +0.29% | 272,000 | - | +8.18% | - | - |
11/02 | 337 | 345 | 337 | 343 | +1.78% | 278,000 | - | +8.2% | - | - |
11/01 | 324 | 338 | 323 | 337 | +4.33% | 200,000 | - | +6.31% | - | - |
10/31 | 317 | 327 | 317 | 323 | -0.31% | 240,000 | - | +1.89% | - | - |
10/30 | 308 | 330 | 307 | 324 | +4.18% | 316,000 | - | +1.89% | - | - |
10/29 | 313 | 314 | 308 | 311 | -0.64% | 79,000 | - | -2.2% | - | - |
10/26 | 318 | 318 | 312 | 313 | -1.57% | 58,000 | - | -1.88% | - | - |
10/25 | 318 | 323 | 313 | 318 | +0.63% | 221,000 | - | -0.63% | - | - |
10/24 | 313 | 318 | 313 | 316 | -0.32% | 131,000 | - | -1.25% | - | - |
10/23 | 322 | 322 | 316 | 317 | -0.94% | 137,000 | - | -1.25% | - | - |
10/22 | 321 | 321 | 317 | 320 | -0.31% | 159,000 | - | -0.31% | - | - |
10/19 | 315 | 321 | 315 | 321 | +1.26% | 104,000 | - | 0% | - | - |
10/18 | 308 | 318 | 308 | 317 | +2.92% | 124,000 | - | -1.55% | - | - |
10/17 | 306 | 311 | 306 | 308 | +0.65% | 102,000 | - | -4.35% | - | - |
10/16 | 308 | 309 | 304 | 306 | 0% | 84,000 | - | -5.26% | - | - |
10/15 | 306 | 307 | 304 | 306 | -0.33% | 47,000 | - | -5.56% | - | - |
10/12 | 306 | 310 | 304 | 307 | +0.66% | 79,000 | - | -5.25% | - | - |
10/11 | 304 | 308 | 304 | 305 | -0.33% | 158,000 | - | -6.15% | - | - |
10/10 | 300 | 307 | 299 | 306 | +0.66% | 162,000 | - | -6.13% | - | - |
10/09 | 311 | 313 | 301 | 304 | -2.25% | 172,000 | - | -7.03% | - | - |
10/05 | 312 | 316 | 310 | 311 | -0.32% | 104,000 | - | -5.18% | - | - |