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 | 638 | 645 | 623 | 635 | -2.01% | 15,300 | 84億6749万 | +0.47% | 27.26 | - |
03/28 | 648 | 653 | 636 | 648 | -0.61% | 12,300 | 86億4084万 | +2.86% | 27.82 | - |
03/27 | 636 | 656 | 636 | 652 | -0.46% | 13,400 | 86億9418万 | +3.66% | 27.99 | - |
03/26 | 653 | 660 | 640 | 655 | 0% | 16,100 | 87億3418万 | +4.63% | 28.12 | - |
03/25 | 655 | 660 | 655 | 655 | 0% | 18,000 | 87億3418万 | +4.97% | 28.12 | - |
03/22 | 663 | 664 | 655 | 655 | -1.21% | 15,300 | 87億3418万 | +5.48% | 28.12 | - |
03/21 | 652 | 675 | 652 | 663 | +1.84% | 23,300 | 88億4086万 | +7.28% | 28.47 | - |
03/19 | 649 | 658 | 649 | 651 | +0.93% | 7,600 | 86億8085万 | +5.85% | 27.95 | - |
03/18 | 645 | 660 | 643 | 645 | 0% | 15,500 | 86億84万 | +5.22% | 27.69 | - |
03/15 | 642 | 666 | 642 | 645 | +0.78% | 20,800 | 86億84万 | +5.56% | 27.69 | - |
03/14 | 639 | 648 | 636 | 640 | -0.31% | 8,200 | 85億3416万 | +5.09% | 27.48 | - |
03/13 | 650 | 650 | 637 | 642 | +0.78% | 10,800 | 85億6083万 | +5.77% | 27.56 | - |
03/12 | 640 | 651 | 636 | 637 | -0.62% | 16,100 | 84億9416万 | +5.12% | 27.35 | - |
03/11 | 634 | 645 | 630 | 641 | +2.56% | 17,400 | 85億4750万 | +6.13% | 27.52 | - |
03/08 | 631 | 634 | 621 | 625 | +0.32% | 37,800 | 83億3415万 | +3.82% | 26.83 | - |
03/07 | 627 | 629 | 620 | 623 | -0.64% | 7,500 | 83億748万 | +3.66% | 26.75 | - |
03/06 | 627 | 629 | 621 | 627 | +1.62% | 6,800 | 83億6081万 | +4.5% | 26.92 | - |
03/05 | 618 | 625 | 617 | 617 | +0.82% | 10,700 | 82億2747万 | +3.01% | 26.49 | - |
03/04 | 616 | 618 | 612 | 612 | +0.99% | 7,900 | 81億6079万 | +2.51% | 26.28 | - |
03/01 | 614 | 617 | 602 | 606 | -1.62% | 14,200 | 80億8079万 | +1.51% | 26.02 | - |
02/28 | 605 | 616 | 601 | 616 | +3.01% | 9,300 | 82億1413万 | +3.36% | 26.45 | - |
02/27 | 598 | 605 | 596 | 598 | -0.5% | 8,800 | 79億7411万 | +0.67% | 25.68 | - |
02/26 | 600 | 603 | 597 | 601 | 0% | 7,100 | 80億1411万 | +1.18% | 25.8 | - |
02/25 | 614 | 614 | 598 | 601 | -0.83% | 11,800 | 80億1411万 | +1.18% | 25.8 | - |
02/22 | 604 | 608 | 594 | 606 | +0.83% | 15,200 | 80億8079万 | +2.19% | 26.02 | - |
02/21 | 605 | 605 | 600 | 601 | -0.33% | 7,300 | 80億1411万 | +1.52% | 25.8 | - |
02/20 | 595 | 605 | 595 | 603 | +1.34% | 21,400 | 80億4078万 | +1.86% | 25.89 | - |
02/19 | 592 | 597 | 592 | 595 | +0.85% | 7,000 | 79億3411万 | +0.68% | 25.55 | - |
02/18 | 593 | 593 | 580 | 590 | +1.2% | 11,100 | 78億6743万 | 0% | 25.33 | - |
02/15 | 593 | 595 | 580 | 583 | -1.19% | 15,600 | 77億7409万 | -1.02% | 25.03 | - |
02/14 | 596 | 596 | 590 | 590 | 0% | 4,300 | 78億6743万 | +0.17% | 25.33 | - |
02/13 | 597 | 600 | 588 | 590 | -1.01% | 29,700 | 78億6743万 | +0.34% | 25.33 | - |
02/12 | 604 | 609 | 596 | 596 | -0.17% | 12,200 | 79億4744万 | +1.53% | 25.59 | - |
02/08 | 596 | 599 | 591 | 597 | +0.67% | 8,400 | 79億6078万 | +1.88% | 25.63 | - |
02/07 | 598 | 598 | 593 | 593 | -0.5% | 13,600 | 79億744万 | +1.37% | 25.46 | - |
02/06 | 598 | 600 | 595 | 596 | -0.33% | 16,900 | 79億4744万 | +2.05% | 25.59 | - |
02/05 | 609 | 609 | 598 | 598 | -0.17% | 9,700 | 79億7411万 | +2.75% | 25.68 | - |
02/04 | 601 | 610 | 598 | 599 | +0.84% | 15,500 | 79億8744万 | +3.1% | 25.72 | - |
02/01 | 597 | 599 | 591 | 594 | -0.5% | 20,500 | 79億2077万 | +2.59% | 25.5 | - |
01/31 | 598 | 618 | 597 | 597 | -0.33% | 23,400 | 79億6078万 | +3.29% | 25.63 | - |
01/30 | 588 | 601 | 588 | 599 | +1.87% | 21,700 | 79億8744万 | +3.99% | 25.72 | - |
01/29 | 591 | 597 | 588 | 588 | +0.17% | 16,000 | 78億4076万 | +2.44% | 25.25 | - |
01/28 | 593 | 593 | 587 | 587 | -0.34% | 11,700 | 78億2743万 | +2.44% | 25.2 | - |
01/25 | 591 | 592 | 584 | 589 | +0.51% | 13,100 | 78億5410万 | +2.97% | 25.29 | - |
01/24 | 587 | 587 | 582 | 586 | +0.34% | 10,600 | 78億1409万 | +2.81% | 25.16 | - |
01/23 | 587 | 589 | 583 | 584 | -1.02% | 6,400 | 77億8742万 | +2.64% | 25.07 | - |
01/22 | 589 | 593 | 589 | 590 | +0.51% | 7,100 | 78億6743万 | +3.87% | 25.33 | - |
01/21 | 591 | 591 | 587 | 587 | 0% | 10,800 | 78億2743万 | +3.71% | 25.2 | - |
01/18 | 592 | 593 | 586 | 587 | -0.34% | 18,400 | 78億2743万 | +3.89% | 25.2 | - |
01/17 | 591 | 591 | 582 | 589 | +0.86% | 7,500 | 78億5410万 | +4.43% | 25.29 | - |
01/16 | 592 | 592 | 580 | 584 | -0.17% | 4,800 | 77億8742万 | +3.73% | 25.07 | - |
01/15 | 585 | 592 | 581 | 585 | +1.56% | 14,700 | 78億76万 | +4.28% | 25.12 | - |
01/11 | 576 | 582 | 574 | 576 | +0.52% | 14,800 | 76億8075万 | +2.86% | 24.73 | - |
01/10 | 575 | 579 | 572 | 573 | +0.53% | 6,200 | 76億4074万 | +2.32% | 24.6 | - |
01/09 | 571 | 573 | 567 | 570 | -0.7% | 5,500 | 76億74万 | +1.97% | 24.47 | - |
01/08 | 571 | 576 | 569 | 574 | +1.23% | 10,900 | 76億5408万 | +2.87% | 24.64 | - |
01/07 | 570 | 572 | 564 | 567 | -0.53% | 20,800 | 75億6074万 | +1.8% | 24.34 | - |
01/04 | 555 | 578 | 555 | 570 | +1.24% | 20,200 | 76億74万 | +2.33% | 24.47 | - |
2012 |
12/28 | 557 | 564 | 557 | 563 | +0.18% | 10,300 | - | +1.26% | - | - |
12/27 | 563 | 563 | 558 | 562 | -0.18% | 13,000 | - | +1.08% | - | - |
12/26 | 561 | 565 | 557 | 563 | +0.18% | 12,100 | - | +1.26% | - | - |
12/25 | 560 | 562 | 558 | 562 | +0.9% | 4,500 | - | +1.26% | - | - |
12/21 | 564 | 565 | 557 | 557 | 0% | 9,200 | - | +0.54% | - | - |
12/20 | 560 | 560 | 556 | 557 | +0.18% | 14,000 | - | +0.91% | - | - |
12/19 | 556 | 556 | 553 | 556 | 0% | 9,600 | - | +0.72% | - | - |
12/18 | 560 | 560 | 554 | 556 | +0.18% | 5,500 | - | +0.91% | - | - |
12/17 | 564 | 564 | 554 | 555 | +0.18% | 6,100 | - | +0.73% | - | - |
12/14 | 563 | 563 | 553 | 554 | +0.18% | 13,700 | - | +0.54% | - | - |
12/13 | 557 | 557 | 550 | 553 | +1.1% | 3,700 | - | +0.36% | - | - |
12/12 | 548 | 551 | 547 | 547 | -1.8% | 17,500 | - | -0.73% | - | - |
12/11 | 550 | 560 | 547 | 557 | +0.54% | 7,400 | - | +1.09% | - | - |
12/10 | 555 | 563 | 551 | 554 | -0.18% | 7,100 | - | +0.54% | - | - |
12/07 | 557 | 558 | 550 | 555 | -1.94% | 10,000 | - | +0.73% | - | - |
12/06 | 560 | 566 | 558 | 566 | +2.91% | 14,100 | - | +2.72% | - | - |
12/05 | 546 | 550 | 543 | 550 | -0.9% | 8,600 | - | 0% | - | - |
12/04 | 556 | 556 | 554 | 555 | -0.18% | 4,100 | - | +1.09% | - | - |
12/03 | 556 | 559 | 555 | 556 | -0.71% | 9,400 | - | +1.65% | - | - |
11/30 | 558 | 560 | 554 | 560 | +1.63% | 8,500 | - | +2.56% | - | - |
11/29 | 548 | 554 | 546 | 551 | +0.73% | 5,500 | - | +1.1% | - | - |
11/28 | 548 | 558 | 542 | 547 | -0.18% | 5,000 | - | +0.55% | - | - |
11/27 | 553 | 568 | 548 | 548 | -2.66% | 5,400 | - | +0.92% | - | - |
11/26 | 565 | 565 | 553 | 563 | +0.54% | 4,500 | - | +3.68% | - | - |
11/22 | 560 | 564 | 560 | 560 | 0% | 4,500 | - | +3.32% | - | - |
11/21 | 554 | 560 | 554 | 560 | +2.19% | 3,500 | - | +3.7% | - | - |
11/20 | 529 | 549 | 529 | 548 | +0.18% | 3,500 | - | +1.67% | - | - |
11/19 | 540 | 554 | 540 | 547 | +3.21% | 3,700 | - | +1.67% | - | - |
11/16 | 515 | 530 | 515 | 530 | +0.57% | 7,500 | - | -1.3% | - | - |
11/15 | 530 | 531 | 519 | 527 | -1.5% | 9,400 | - | -1.86% | - | - |
11/14 | 534 | 554 | 534 | 535 | -2.01% | 4,300 | - | -0.56% | - | - |
11/13 | 546 | 546 | 540 | 546 | -1.27% | 4,900 | - | +1.49% | - | - |
11/12 | 550 | 570 | 544 | 553 | +0.36% | 3,700 | - | +2.79% | - | - |
11/09 | 550 | 560 | 550 | 551 | +0.92% | 3,400 | - | +2.42% | - | - |
11/08 | 548 | 548 | 545 | 546 | -2.33% | 2,700 | - | +1.49% | - | - |
11/07 | 560 | 560 | 559 | 559 | +0.72% | 400 | - | +3.71% | - | - |
11/06 | 544 | 556 | 544 | 555 | +1.65% | 400 | - | +2.97% | - | - |
11/05 | 546 | 550 | 546 | 546 | -0.73% | 1,500 | - | +1.11% | - | - |
11/02 | 555 | 563 | 539 | 550 | -0.72% | 6,000 | - | +1.66% | - | - |
11/01 | 552 | 554 | 542 | 554 | +2.4% | 13,000 | - | +2.21% | - | - |
10/31 | 536 | 541 | 536 | 541 | +2.66% | 3,500 | - | -0.37% | - | - |
10/30 | 526 | 536 | 525 | 527 | +0.38% | 3,000 | - | -3.13% | - | - |