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 |
---|
2024 | 4/1, 株式分割 1→3 |
2022 | 10/1, 株式分割 1→3 |
2017 | 10/1, 株式併合 10→1 |
2013 |
03/29 | 219 | 223 | 213 | 221 | -0.5% | 40,853,700 | 1869億3707万 | -6.31% | 17.52 | 0.55 |
03/28 | 230 | 231 | 219 | 222 | -4.76% | 60,168,600 | 1878億7645万 | -5.84% | 17.61 | 0.55 |
03/27 | 236 | 240 | 231 | 233 | -0.94% | 30,478,500 | 1972億7028万 | -0.71% | 18.49 | 0.58 |
03/26 | 233 | 238 | 231 | 236 | -0.93% | 35,256,600 | 1991億4904万 | +1.1% | 18.67 | 0.58 |
03/25 | 243 | 243 | 233 | 238 | -1.38% | 36,399,600 | 2010億2781万 | +2.49% | 18.84 | 0.59 |
03/22 | 243 | 246 | 241 | 241 | -2.69% | 36,128,700 | 2038億4595万 | +4.83% | 19.11 | 0.6 |
03/21 | 254 | 254 | 246 | 248 | -0.45% | 36,111,600 | 2094億8225万 | +8.2% | 19.63 | 0.62 |
03/19 | 247 | 254 | 244 | 249 | +3.23% | 71,794,800 | 2104億2163万 | +9.64% | 19.72 | 0.62 |
03/18 | 249 | 249 | 240 | 241 | -4.82% | 64,144,800 | 2038億4595万 | +6.69% | 19.11 | 0.6 |
03/15 | 243 | 260 | 242 | 253 | +4.11% | 122,709,600 | 2141億7916万 | +12.59% | 20.07 | 0.63 |
03/14 | 244 | 244 | 239 | 243 | +0.92% | 17,566,200 | 2057億2472万 | +9.12% | 19.28 | 0.6 |
03/13 | 240 | 244 | 239 | 241 | -0.91% | 23,033,700 | 2038億4595万 | +8.61% | 19.11 | 0.6 |
03/12 | 250 | 251 | 241 | 243 | -1.79% | 25,707,600 | 2057億2472万 | +10.61% | 19.28 | 0.6 |
03/11 | 253 | 257 | 247 | 248 | 0% | 57,500,100 | 2094億8225万 | +14.18% | 19.63 | 0.62 |
03/08 | 241 | 252 | 239 | 248 | +4.21% | 108,541,800 | 2094億8225万 | +15.25% | 19.63 | 0.62 |
03/07 | 233 | 241 | 231 | 238 | +2.39% | 51,061,500 | 2010億2781万 | +11.63% | 18.84 | 0.59 |
03/06 | 234 | 236 | 229 | 232 | 0% | 22,958,100 | 1963億3090万 | +10.58% | 18.4 | 0.58 |
03/05 | 237 | 237 | 230 | 232 | -0.95% | 32,396,400 | 1963億3090万 | +11.65% | 18.4 | 0.58 |
03/04 | 238 | 241 | 232 | 234 | -0.47% | 40,491,900 | 1982億966万 | +13.81% | 18.58 | 0.58 |
03/01 | 231 | 243 | 230 | 236 | +1.92% | 75,367,800 | 1991億4904万 | +15.47% | 18.67 | 0.58 |
02/28 | 238 | 238 | 230 | 231 | 0% | 51,852,600 | 1953億9151万 | +14.98% | 18.31 | 0.57 |
02/27 | 243 | 247 | 228 | 231 | -4.15% | 109,952,100 | 1953億9151万 | +16.14% | 18.31 | 0.57 |
02/26 | 222 | 248 | 221 | 241 | +6.9% | 213,586,200 | 2038億4595万 | +22.39% | 19.11 | 0.6 |
02/25 | 210 | 230 | 208 | 226 | +11.54% | 117,786,600 | 1906億9460万 | +15.67% | 17.87 | 0.56 |
02/22 | 197 | 203 | 196 | 202 | +1.11% | 30,859,200 | 1709億6757万 | +4.24% | 16.02 | 0.5 |
02/21 | 200 | 204 | 198 | 200 | -1.1% | 24,396,300 | 1690億8881万 | +4.17% | 15.85 | 0.5 |
02/20 | 207 | 209 | 201 | 202 | 0% | 27,332,100 | 1709億6757万 | +5.88% | 16.02 | 0.5 |
02/19 | 199 | 207 | 198 | 202 | +1.11% | 30,893,400 | 1709億6757万 | +6.43% | 16.02 | 0.5 |
02/18 | 202 | 204 | 198 | 200 | +0.56% | 27,062,100 | 1690億8881万 | +5.82% | 15.85 | 0.5 |
02/15 | 202 | 204 | 188 | 199 | -4.28% | 50,417,100 | 1681億4943万 | +5.79% | 15.76 | 0.49 |
02/14 | 210 | 213 | 203 | 208 | +1.63% | 36,403,200 | 1756億6448万 | +11.71% | 16.46 | 0.52 |
02/13 | 212 | 213 | 201 | 204 | -5.15% | 38,073,600 | 1728億4634万 | +11.11% | 16.2 | 0.51 |
02/12 | 221 | 224 | 212 | 216 | +2.11% | 38,347,200 | 1822億4016万 | +18.44% | 17.08 | 0.54 |
02/08 | 217 | 229 | 207 | 211 | -3.06% | 95,671,800 | 1784億8263万 | +17.28% | 16.73 | 0.52 |
02/07 | 204 | 223 | 203 | 218 | +7.1% | 101,888,100 | 1841億1893万 | +23.04% | 17.26 | 0.54 |
02/06 | 191 | 209 | 189 | 203 | +9.58% | 96,226,200 | 1719億696万 | +16.19% | 16.11 | 0.5 |
02/05 | 182 | 190 | 181 | 186 | -1.18% | 38,513,700 | 1568億7684万 | +7.88% | 14.7 | 0.46 |
02/04 | 187 | 193 | 181 | 188 | +1.2% | 62,399,700 | 1587億5560万 | +10.46% | 14.88 | 0.47 |
02/01 | 189 | 189 | 182 | 186 | -3.47% | 47,168,100 | 1568億7684万 | +10.45% | 14.7 | 0.46 |
01/31 | 179 | 193 | 176 | 192 | +7.45% | 76,327,200 | 1625億1313万 | +15.8% | 15.23 | 0.48 |
01/30 | 179 | 181 | 177 | 179 | +1.9% | 25,391,700 | 1512億4054万 | +9.08% | 14.18 | 0.44 |
01/29 | 171 | 179 | 170 | 176 | +1.28% | 33,970,500 | 1484億2240万 | +8.37% | 13.91 | 0.44 |
01/28 | 180 | 181 | 170 | 173 | -3.7% | 39,907,800 | 1465億4363万 | +7.66% | 13.74 | 0.43 |
01/25 | 188 | 189 | 177 | 180 | 0% | 46,400,400 | 1521億7993万 | +13.21% | 14.26 | 0.45 |
01/24 | 170 | 182 | 169 | 180 | +3.85% | 49,292,100 | 1521億7993万 | +14.65% | 14.26 | 0.45 |
01/23 | 176 | 178 | 172 | 173 | -5.45% | 36,791,100 | 1465億4363万 | +12.55% | 13.74 | 0.43 |
01/22 | 189 | 189 | 178 | 183 | -2.37% | 59,557,500 | 1549億9807万 | +20.61% | 14.53 | 0.46 |
01/21 | 190 | 194 | 187 | 188 | -2.31% | 45,733,500 | 1587億5560万 | +26.03% | 14.88 | 0.47 |
01/18 | 179 | 192 | 177 | 192 | +13.07% | 82,136,700 | 1625億1313万 | +30.76% | 15.23 | 0.48 |
01/17 | 176 | 177 | 166 | 170 | -1.92% | 34,469,100 | 1437億2549万 | +18.06% | 13.47 | 0.42 |
01/16 | 179 | 180 | 171 | 173 | -3.7% | 47,698,200 | 1465億4363万 | +22.93% | 13.74 | 0.43 |
01/15 | 174 | 182 | 173 | 180 | +4.52% | 52,291,800 | 1521億7993万 | +29.5% | 14.26 | 0.45 |
01/11 | 173 | 174 | 168 | 172 | +1.31% | 52,771,500 | 1456億425万 | +25.71% | 13.65 | 0.43 |
01/10 | 161 | 173 | 160 | 170 | +6.25% | 115,187,400 | 1437億2549万 | +25.93% | 13.47 | 0.42 |
01/09 | 153 | 161 | 152 | 160 | +2.86% | 44,937,000 | 1352億7105万 | +20.3% | 12.68 | 0.4 |
01/08 | 153 | 161 | 153 | 156 | -0.71% | 43,236,900 | 1315億1352万 | +18.74% | 12.33 | 0.39 |
01/07 | 160 | 161 | 153 | 157 | +1.44% | 52,437,600 | 1324億5290万 | +21.45% | 12.41 | 0.39 |
01/04 | 151 | 154 | 149 | 154 | +6.11% | 33,527,700 | 1305億7413万 | +20.66% | 12.24 | 0.38 |
2012 |
12/28 | 149 | 150 | 144 | 146 | -1.5% | 21,104,100 | - | +14.61% | - | - |
12/27 | 150 | 151 | 146 | 148 | 0% | 41,316,300 | - | +18.22% | - | - |
12/26 | 136 | 148 | 136 | 148 | +8.13% | 60,725,700 | - | +19.18% | - | - |
12/25 | 138 | 139 | 136 | 137 | 0% | 15,163,200 | - | +11.11% | - | - |
12/21 | 139 | 140 | 134 | 137 | 0% | 25,249,500 | - | +12.02% | - | - |
12/20 | 137 | 138 | 134 | 137 | -0.81% | 26,206,200 | - | +12.95% | - | - |
12/19 | 138 | 139 | 134 | 138 | +1.64% | 27,004,500 | - | +14.81% | - | - |
12/18 | 138 | 139 | 133 | 136 | 0% | 27,133,200 | - | +13.91% | - | - |
12/17 | 131 | 137 | 128 | 136 | +6.09% | 41,553,900 | - | +14.88% | - | - |
12/14 | 123 | 129 | 121 | 128 | +3.6% | 33,534,000 | - | +9.21% | - | - |
12/13 | 118 | 124 | 117 | 123 | +6.73% | 30,212,100 | - | +6.32% | - | - |
12/12 | 117 | 118 | 116 | 116 | 0% | 12,296,700 | - | +0.48% | - | - |
12/11 | 118 | 119 | 116 | 116 | -1.89% | 14,728,500 | - | +0.48% | - | - |
12/10 | 120 | 120 | 117 | 118 | -1.85% | 7,021,800 | - | +1.53% | - | - |
12/07 | 119 | 120 | 117 | 120 | +1.89% | 12,286,800 | - | +3.45% | - | - |
12/06 | 119 | 119 | 117 | 118 | +0.95% | 11,071,800 | - | +1.53% | - | - |
12/05 | 118 | 120 | 116 | 117 | -0.94% | 12,440,700 | - | +1.45% | - | - |
12/04 | 119 | 121 | 117 | 118 | -1.85% | 10,708,200 | - | +2.42% | - | - |
12/03 | 121 | 122 | 118 | 120 | -0.92% | 19,401,300 | - | +4.35% | - | - |
11/30 | 118 | 121 | 116 | 121 | +3.81% | 59,031,000 | - | +6.24% | - | - |
11/29 | 117 | 118 | 116 | 117 | +1.94% | 14,948,100 | - | +2.34% | - | - |
11/28 | 118 | 119 | 113 | 114 | -4.63% | 18,291,600 | - | +1.28% | - | - |
11/27 | 120 | 122 | 117 | 120 | 0% | 15,068,700 | - | +6.19% | - | - |
11/26 | 122 | 123 | 120 | 120 | 0% | 15,838,200 | - | +6.19% | - | - |
11/22 | 120 | 121 | 119 | 120 | +1.89% | 15,143,400 | - | +6.19% | - | - |
11/21 | 118 | 120 | 116 | 118 | +0.95% | 20,709,900 | - | +4.23% | - | - |
11/20 | 117 | 121 | 116 | 117 | +0.96% | 32,787,900 | - | +4.17% | - | - |
11/19 | 116 | 117 | 114 | 116 | +1.96% | 9,532,800 | - | +3.17% | - | - |
11/16 | 111 | 113 | 110 | 113 | +0.99% | 26,503,200 | - | +1.19% | - | - |
11/15 | 108 | 112 | 107 | 112 | +4.12% | 19,849,500 | - | +0.2% | - | - |
11/14 | 109 | 111 | 108 | 108 | -1.02% | 9,675,000 | - | -2.9% | - | - |
11/13 | 111 | 111 | 109 | 109 | -2% | 4,901,400 | - | -1.9% | - | - |
11/12 | 111 | 112 | 110 | 111 | +1.01% | 11,129,400 | - | +0.1% | - | - |
11/09 | 109 | 111 | 108 | 110 | +1.02% | 15,360,300 | - | -0.9% | - | - |
11/08 | 110 | 111 | 109 | 109 | -2% | 8,121,600 | - | -1.9% | - | - |
11/07 | 114 | 114 | 111 | 111 | -1.96% | 14,432,400 | - | +0.1% | - | - |
11/06 | 117 | 117 | 111 | 113 | -5.56% | 24,525,900 | - | +2.1% | - | - |
11/05 | 121 | 122 | 118 | 120 | -1.82% | 13,818,600 | - | +8.11% | - | - |
11/02 | 120 | 122 | 119 | 122 | +3.77% | 23,184,900 | - | +10.11% | - | - |
11/01 | 113 | 118 | 111 | 118 | +4.95% | 23,947,200 | - | +7.07% | - | - |
10/31 | 109 | 114 | 108 | 112 | +4.12% | 31,602,600 | - | +2.02% | - | - |
10/30 | 108 | 109 | 107 | 108 | 0% | 16,843,500 | - | -2.02% | - | - |