PER
2012/10/04~2013/03/05
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 |
---|
2017 | 10/1, 株式併合 2→1 |
2013 |
03/05 | 3,322 | 3,332 | 3,198 | 3,206 | -1.11% | 591,000 | 2820億212万 | +14.42% | 32.83 | 1.25 |
03/04 | 3,192 | 3,292 | 3,180 | 3,242 | +4.18% | 901,000 | 2851億6871万 | +16.7% | 33.19 | 1.26 |
03/01 | 3,012 | 3,154 | 3,010 | 3,112 | +3.25% | 724,000 | 2737億3381万 | +13.04% | 31.86 | 1.21 |
02/28 | 2,910 | 3,052 | 2,906 | 3,014 | +7.11% | 929,000 | 2651億1366万 | +10.4% | 30.86 | 1.17 |
02/27 | 2,870 | 2,880 | 2,806 | 2,814 | -0.85% | 295,000 | 2475億2151万 | +3.84% | 28.81 | 1.1 |
02/26 | 2,802 | 2,902 | 2,802 | 2,838 | -2.34% | 396,500 | 2496億3257万 | +5.11% | 29.06 | 1.11 |
02/25 | 2,840 | 2,910 | 2,832 | 2,906 | +4.61% | 392,500 | 2556億1390万 | +7.99% | 29.75 | 1.13 |
02/22 | 2,744 | 2,786 | 2,712 | 2,778 | +0.22% | 372,500 | 2443億5493万 | +3.58% | 28.44 | 1.08 |
02/21 | 2,812 | 2,854 | 2,766 | 2,772 | -2.12% | 261,000 | 2438億2716万 | +3.74% | 28.38 | 1.08 |
02/20 | 2,800 | 2,854 | 2,790 | 2,832 | +2.24% | 316,000 | 2491億481万 | +6.31% | 29 | 1.1 |
02/19 | 2,724 | 2,776 | 2,720 | 2,770 | +0.22% | 272,500 | 2436億5124万 | +4.33% | 28.36 | 1.08 |
02/18 | 2,716 | 2,792 | 2,694 | 2,764 | +3.83% | 333,000 | 2431億2348万 | +4.38% | 28.3 | 1.08 |
02/15 | 2,660 | 2,688 | 2,630 | 2,662 | -1.04% | 229,500 | 2341億5148万 | +0.8% | 27.26 | 1.04 |
02/14 | 2,652 | 2,714 | 2,640 | 2,690 | +1.28% | 282,500 | 2366億1438万 | +2.01% | 27.54 | 1.05 |
02/13 | 2,694 | 2,712 | 2,642 | 2,656 | -1.99% | 220,500 | 2336億2372万 | +0.95% | 27.19 | 1.03 |
02/12 | 2,682 | 2,740 | 2,682 | 2,710 | +3.91% | 376,000 | 2383億7360万 | +3.2% | 27.75 | 1.06 |
02/08 | 2,646 | 2,692 | 2,602 | 2,608 | -4.12% | 789,500 | 2294億160万 | -0.5% | 26.7 | 1.02 |
02/07 | 2,756 | 2,772 | 2,698 | 2,720 | -2.58% | 382,500 | 2392億5321万 | +4.02% | 27.85 | 1.06 |
02/06 | 2,658 | 2,808 | 2,650 | 2,792 | +8.3% | 442,500 | 2455億8638万 | +7.18% | 28.59 | 1.09 |
02/05 | 2,682 | 2,682 | 2,578 | 2,578 | -5.64% | 424,000 | 2267億6278万 | -0.5% | 26.4 | 1 |
02/04 | 2,754 | 2,768 | 2,692 | 2,732 | -1.01% | 175,500 | 2403億873万 | +5.81% | 27.97 | 1.06 |
02/01 | 2,760 | 2,792 | 2,750 | 2,760 | +0.58% | 193,000 | 2427億7163万 | +7.56% | 28.26 | 1.08 |
01/31 | 2,722 | 2,748 | 2,682 | 2,744 | -0.36% | 232,000 | 2413億6426万 | +7.69% | 28.1 | 1.07 |
01/30 | 2,658 | 2,754 | 2,648 | 2,754 | +6% | 452,000 | 2422億4387万 | +8.77% | 28.2 | 1.07 |
01/29 | 2,544 | 2,636 | 2,534 | 2,598 | -0.08% | 232,000 | 2285億2199万 | +3.3% | 26.6 | 1.01 |
01/28 | 2,640 | 2,660 | 2,596 | 2,600 | -0.54% | 220,000 | 2286億9792万 | +3.92% | 26.62 | 1.01 |
01/25 | 2,592 | 2,614 | 2,578 | 2,614 | +2.91% | 322,000 | 2299億2937万 | +5.06% | 26.76 | 1.02 |
01/24 | 2,496 | 2,544 | 2,470 | 2,540 | +1.36% | 320,000 | 2234億2027万 | +2.71% | 26.01 | 0.99 |
01/23 | 2,550 | 2,564 | 2,506 | 2,506 | -3.09% | 363,000 | 2204億2961万 | +1.91% | 25.66 | 0.98 |
01/22 | 2,606 | 2,622 | 2,558 | 2,586 | -0.77% | 405,500 | 2274億6647万 | +5.72% | 26.48 | 1.01 |
01/21 | 2,682 | 2,694 | 2,606 | 2,606 | -2.62% | 312,000 | 2292億2568万 | +7.29% | 26.68 | 1.02 |
01/18 | 2,596 | 2,676 | 2,594 | 2,676 | +5.44% | 458,500 | 2353億8293万 | +10.95% | 27.4 | 1.04 |
01/17 | 2,570 | 2,582 | 2,500 | 2,538 | -1.17% | 362,500 | 2232億4435万 | +6.15% | 25.99 | 0.99 |
01/16 | 2,594 | 2,608 | 2,564 | 2,568 | -0.93% | 290,500 | 2258億8317万 | +8.13% | 26.29 | 1 |
01/15 | 2,634 | 2,644 | 2,586 | 2,592 | -0.15% | 289,000 | 2279億9423万 | +9.88% | 26.54 | 1.01 |
01/11 | 2,610 | 2,636 | 2,580 | 2,596 | +0.31% | 557,500 | 2283億4607万 | +10.89% | 26.58 | 1.01 |
01/10 | 2,586 | 2,602 | 2,582 | 2,588 | +0.23% | 160,000 | 2276億4239万 | +11.46% | 26.5 | 1.01 |
01/09 | 2,484 | 2,596 | 2,484 | 2,582 | +2.3% | 300,000 | 2271億1462万 | +12.11% | 26.44 | 1.01 |
01/08 | 2,510 | 2,556 | 2,510 | 2,524 | -0.79% | 225,000 | 2220億1290万 | +10.56% | 25.84 | 0.98 |
01/07 | 2,598 | 2,600 | 2,544 | 2,544 | -1.24% | 245,500 | 2237億7212万 | +12.17% | 26.05 | 0.99 |
01/04 | 2,544 | 2,584 | 2,522 | 2,576 | +4.63% | 381,500 | 2265億8686万 | +14.49% | 26.37 | 1 |
2012 |
12/28 | 2,476 | 2,488 | 2,446 | 2,462 | -0.32% | 400,000 | - | +10.35% | - | - |
12/27 | 2,490 | 2,490 | 2,458 | 2,470 | +1.56% | 406,000 | - | +11.46% | - | - |
12/26 | 2,406 | 2,432 | 2,380 | 2,432 | +2.44% | 392,000 | - | +10.45% | - | - |
12/25 | 2,366 | 2,374 | 2,346 | 2,374 | +2.42% | 340,500 | - | +8.45% | - | - |
12/21 | 2,346 | 2,358 | 2,314 | 2,318 | 0% | 379,000 | - | +6.43% | - | - |
12/20 | 2,312 | 2,340 | 2,306 | 2,318 | -1.28% | 477,500 | - | +6.92% | - | - |
12/19 | 2,324 | 2,348 | 2,300 | 2,348 | +1.73% | 407,000 | - | +8.85% | - | - |
12/18 | 2,290 | 2,320 | 2,290 | 2,308 | +0.79% | 283,500 | - | +7.65% | - | - |
12/17 | 2,304 | 2,322 | 2,286 | 2,290 | +1.69% | 430,000 | - | +7.41% | - | - |
12/14 | 2,226 | 2,272 | 2,220 | 2,252 | +1.35% | 1,326,000 | - | +6.08% | - | - |
12/13 | 2,200 | 2,226 | 2,190 | 2,222 | +1.55% | 285,500 | - | +5.01% | - | - |
12/12 | 2,194 | 2,196 | 2,176 | 2,188 | +0.27% | 239,000 | - | +3.65% | - | - |
12/11 | 2,164 | 2,182 | 2,158 | 2,182 | +0.09% | 232,000 | - | +3.56% | - | - |
12/10 | 2,206 | 2,210 | 2,164 | 2,180 | +0.37% | 240,500 | - | +3.66% | - | - |
12/07 | 2,164 | 2,178 | 2,156 | 2,172 | +0.84% | 205,000 | - | +3.48% | - | - |
12/06 | 2,156 | 2,162 | 2,142 | 2,154 | +0.65% | 275,500 | - | +2.82% | - | - |
12/05 | 2,144 | 2,156 | 2,130 | 2,140 | -0.83% | 250,000 | - | +2.34% | - | - |
12/04 | 2,144 | 2,160 | 2,132 | 2,158 | +0.65% | 200,000 | - | +3.35% | - | - |
12/03 | 2,130 | 2,154 | 2,116 | 2,144 | +1.32% | 260,500 | - | +2.83% | - | - |
11/30 | 2,132 | 2,136 | 2,114 | 2,116 | +0.19% | 277,500 | - | +1.68% | - | - |
11/29 | 2,108 | 2,120 | 2,080 | 2,112 | +0.67% | 351,500 | - | +1.64% | - | - |
11/28 | 2,124 | 2,138 | 2,098 | 2,098 | -1.5% | 210,000 | - | +1.11% | - | - |
11/27 | 2,120 | 2,144 | 2,120 | 2,130 | +0.76% | 251,000 | - | +2.85% | - | - |
11/26 | 2,108 | 2,134 | 2,108 | 2,114 | +1.25% | 338,000 | - | +2.32% | - | - |
11/22 | 2,112 | 2,122 | 2,072 | 2,088 | 0% | 329,000 | - | +1.31% | - | - |
11/21 | 2,118 | 2,126 | 2,076 | 2,088 | -1.23% | 385,500 | - | +1.46% | - | - |
11/20 | 2,122 | 2,130 | 2,114 | 2,114 | -0.28% | 185,500 | - | +3.02% | - | - |
11/19 | 2,120 | 2,140 | 2,112 | 2,120 | +1.15% | 211,500 | - | +3.77% | - | - |
11/16 | 2,078 | 2,098 | 2,070 | 2,096 | +1.45% | 301,000 | - | +3.05% | - | - |
11/15 | 2,066 | 2,080 | 2,052 | 2,066 | +0.58% | 261,500 | - | +2.08% | - | - |
11/14 | 2,010 | 2,054 | 2,008 | 2,054 | +2.09% | 205,000 | - | +1.99% | - | - |
11/13 | 2,022 | 2,028 | 1,998 | 2,012 | -0.4% | 178,000 | - | +0.35% | - | - |
11/12 | 2,032 | 2,052 | 2,020 | 2,020 | -1.66% | 128,000 | - | +1% | - | - |
11/09 | 2,042 | 2,068 | 2,032 | 2,054 | -1.06% | 184,500 | - | +3.01% | - | - |
11/08 | 2,072 | 2,086 | 2,060 | 2,076 | -1.05% | 156,500 | - | +4.58% | - | - |
11/07 | 2,108 | 2,128 | 2,086 | 2,098 | +0.38% | 293,500 | - | +6.23% | - | - |
11/06 | 2,080 | 2,090 | 2,068 | 2,090 | +0.58% | 172,500 | - | +6.42% | - | - |
11/05 | 2,064 | 2,082 | 2,064 | 2,078 | -0.19% | 99,000 | - | +6.35% | - | - |
11/02 | 2,088 | 2,096 | 2,082 | 2,082 | +0.77% | 216,000 | - | +6.99% | - | - |
11/01 | 2,070 | 2,076 | 2,030 | 2,066 | +0.39% | 177,500 | - | +6.66% | - | - |
10/31 | 2,086 | 2,090 | 2,054 | 2,058 | -0.29% | 238,500 | - | +6.69% | - | - |
10/30 | 2,072 | 2,098 | 2,058 | 2,064 | -0.77% | 301,500 | - | +7.33% | - | - |
10/29 | 2,050 | 2,086 | 2,050 | 2,080 | +1.76% | 169,500 | - | +8.62% | - | - |
10/26 | 2,068 | 2,084 | 2,044 | 2,044 | -0.68% | 241,500 | - | +7.13% | - | - |
10/25 | 2,028 | 2,060 | 2,012 | 2,058 | +1.78% | 258,500 | - | +8.26% | - | - |
10/24 | 1,994 | 2,034 | 1,994 | 2,022 | +0.5% | 214,500 | - | +6.76% | - | - |
10/23 | 2,032 | 2,034 | 2,000 | 2,012 | +0.4% | 166,000 | - | +6.68% | - | - |
10/22 | 1,964 | 2,010 | 1,962 | 2,004 | +0.6% | 192,500 | - | +6.65% | - | - |
10/19 | 1,994 | 2,006 | 1,974 | 1,992 | -0.4% | 218,000 | - | +6.52% | - | - |
10/18 | 1,948 | 2,004 | 1,948 | 2,000 | +3.41% | 348,500 | - | +7.41% | - | - |
10/17 | 1,918 | 1,940 | 1,916 | 1,934 | +1.79% | 248,500 | - | +4.48% | - | - |
10/16 | 1,888 | 1,908 | 1,882 | 1,900 | +0.96% | 208,500 | - | +3.09% | - | - |
10/15 | 1,862 | 1,882 | 1,852 | 1,882 | +0.97% | 247,500 | - | +2.39% | - | - |
10/12 | 1,826 | 1,864 | 1,816 | 1,864 | +2.98% | 558,000 | - | +1.75% | - | - |
10/11 | 1,804 | 1,830 | 1,800 | 1,810 | -0.98% | 240,000 | - | -0.88% | - | - |
10/10 | 1,852 | 1,852 | 1,826 | 1,828 | -2.45% | 222,000 | - | +0.22% | - | - |
10/09 | 1,868 | 1,888 | 1,868 | 1,874 | +0.32% | 195,000 | - | +2.91% | - | - |
10/05 | 1,860 | 1,874 | 1,848 | 1,868 | +1.3% | 238,500 | - | +2.81% | - | - |
10/04 | 1,828 | 1,864 | 1,826 | 1,844 | +1.54% | 201,000 | - | +1.6% | - | - |