PER
2013/03/08～2013/08/21
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 |
| 08/21 | 562 | 565 | 555 | 565 | +0.53% | 4,000 | 44億4316万 | +1.99% | 14.33 | 0.92 |
| 08/20 | 562 | 562 | 562 | 562 | +1.26% | 100 | 44億1956万 | +1.81% | 14.25 | 0.92 |
| 08/19 | 556 | 556 | 555 | 555 | -0.36% | 2,300 | 43億6452万 | +0.54% | 14.07 | 0.91 |
| 08/14 | 557 | 557 | 557 | 557 | +0.36% | 100 | 43億8024万 | +1.09% | 14.12 | 0.91 |
| 08/12 | 555 | 555 | 555 | 555 | -3.81% | 700 | 43億6452万 | +0.91% | 14.07 | 0.91 |
| 08/09 | 577 | 577 | 577 | 577 | +3.04% | 1,000 | 45億3752万 | +4.91% | 14.63 | 0.94 |
| 08/08 | 560 | 560 | 560 | 560 | -1.23% | 3,100 | 44億384万 | +1.82% | 14.2 | 0.91 |
| 08/06 | 567 | 567 | 567 | 567 | 0% | 700 | 44億5888万 | +2.9% | 14.38 | 0.92 |
| 08/05 | 574 | 574 | 567 | 567 | -1.22% | 1,300 | 44億5888万 | +3.09% | 14.38 | 0.92 |
| 08/02 | 575 | 575 | 560 | 574 | +3.24% | 3,300 | 45億1393万 | +4.55% | 14.55 | 0.94 |
| 08/01 | 575 | 575 | 556 | 556 | +0.18% | 1,400 | 43億7238万 | +1.46% | 14.1 | 0.91 |
| 07/31 | 557 | 563 | 555 | 555 | -5.45% | 4,200 | 43億6452万 | +1.28% | 14.07 | 0.91 |
| 07/30 | 589 | 591 | 587 | 587 | +4.08% | 5,000 | 46億1616万 | +7.12% | 14.88 | 0.96 |
| 07/29 | 580 | 610 | 564 | 564 | +1.81% | 1,900 | 44億3529万 | +3.49% | 14.3 | 0.92 |
| 07/26 | 560 | 560 | 554 | 554 | -1.07% | 4,900 | 43億5665万 | +1.65% | 14.05 | 0.9 |
| 07/25 | 555 | 560 | 555 | 560 | +1.45% | 3,800 | 44億384万 | +2.94% | 14.2 | 0.91 |
| 07/24 | 550 | 552 | 550 | 552 | +1.1% | 300 | 43億4092万 | +1.66% | 14 | 0.9 |
| 07/23 | 544 | 546 | 536 | 546 | +0.37% | 400 | 42億9374万 | +0.74% | 13.84 | 0.89 |
| 07/22 | 535 | 544 | 535 | 544 | +3.62% | 2,500 | 42億7801万 | +0.74% | 13.79 | 0.89 |
| 07/19 | 532 | 532 | 525 | 525 | -2.78% | 1,800 | 41億2860万 | -2.42% | 13.31 | 0.86 |
| 07/18 | 539 | 540 | 539 | 540 | +2.86% | 400 | 42億4656万 | +0.37% | 13.69 | 0.88 |
| 07/17 | 516 | 525 | 516 | 525 | 0% | 600 | 41億2860万 | -2.23% | 13.31 | 0.86 |
| 07/16 | 525 | 525 | 525 | 525 | -1.87% | 800 | 41億2860万 | -2.05% | 13.31 | 0.86 |
| 07/12 | 535 | 535 | 535 | 535 | -1.83% | 1,000 | 42億724万 | 0% | 13.57 | 0.87 |
| 07/10 | 535 | 545 | 535 | 545 | +3.81% | 2,200 | 42億8588万 | +1.49% | 13.82 | 0.89 |
| 07/09 | 536 | 536 | 523 | 525 | -2.78% | 1,100 | 41億2860万 | -2.78% | 13.31 | 0.86 |
| 07/08 | 531 | 549 | 531 | 540 | +1.89% | 1,500 | 42億4656万 | -0.74% | 13.69 | 0.88 |
| 07/05 | 540 | 541 | 530 | 530 | -2.21% | 2,600 | 41億6792万 | -3.28% | 13.44 | 0.86 |
| 07/04 | 542 | 542 | 542 | 542 | -1.81% | 800 | 42億6228万 | -1.81% | 13.74 | 0.88 |
| 07/03 | 556 | 556 | 552 | 552 | -4% | 400 | 43億4092万 | -1.08% | 14 | 0.9 |
| 07/02 | 570 | 575 | 570 | 575 | -0.69% | 600 | 45億2180万 | +2.31% | 14.58 | 0.94 |
| 06/28 | 578 | 579 | 578 | 579 | +5.66% | 200 | 45億5325万 | +2.48% | 15.79 | 1.02 |
| 06/27 | 548 | 548 | 548 | 548 | -0.72% | 200 | 43億947万 | -3.69% | 14.95 | 0.96 |
| 06/26 | 615 | 615 | 552 | 552 | -0.54% | 6,000 | 43億4092万 | -3.83% | 15.06 | 0.97 |
| 06/25 | 544 | 555 | 544 | 555 | +1.09% | 1,800 | 43億6452万 | -4.15% | 15.14 | 0.97 |
| 06/24 | 540 | 549 | 540 | 549 | +1.67% | 200 | 43億1733万 | -5.83% | 14.97 | 0.96 |
| 06/21 | 535 | 540 | 510 | 540 | +0.93% | 3,100 | 42億4656万 | -8.16% | 14.73 | 0.95 |
| 06/20 | 521 | 535 | 521 | 535 | -1.11% | 300 | 42億724万 | -9.78% | 14.59 | 0.94 |
| 06/18 | 533 | 541 | 533 | 541 | +1.69% | 200 | 42億5442万 | -9.68% | 14.76 | 0.95 |
| 06/14 | 525 | 532 | 525 | 532 | +0.19% | 600 | 41億8364万 | -11.92% | 14.51 | 0.93 |
| 06/13 | 531 | 531 | 531 | 531 | -0.38% | 100 | 41億7578万 | -12.95% | 14.48 | 0.93 |
| 06/11 | 503 | 533 | 503 | 533 | +6.6% | 800 | 41億9151万 | -13.33% | 14.54 | 0.93 |
| 06/10 | 500 | 500 | 500 | 500 | +0.2% | 400 | 39億3200万 | -19.48% | 13.64 | 0.88 |
| 06/07 | 500 | 500 | 496 | 499 | -3.67% | 2,000 | 39億2413万 | -20.54% | 13.61 | 0.88 |
| 06/06 | 520 | 520 | 506 | 518 | -0.38% | 1,600 | 40億7355万 | -18.3% | 14.13 | 0.91 |
| 06/05 | 531 | 531 | 520 | 520 | +3.79% | 600 | 40億8928万 | -18.75% | 14.18 | 0.91 |
| 06/04 | 517 | 517 | 501 | 501 | -1.76% | 800 | 39億3986万 | -22.45% | 13.67 | 0.88 |
| 06/03 | 552 | 553 | 491 | 510 | -10.53% | 13,200 | 40億1064万 | -21.78% | 13.91 | 0.89 |
| 05/31 | 611 | 612 | 561 | 570 | -8.06% | 15,500 | 44億8248万 | -13.51% | 15.55 | 1 |
| 05/30 | 620 | 630 | 620 | 620 | -1.59% | 900 | 48億7568万 | -6.49% | 16.91 | 1.09 |
| 05/29 | 635 | 650 | 620 | 630 | -3.08% | 9,100 | 49億5432万 | -5.26% | 17.18 | 1.11 |
| 05/27 | 650 | 650 | 620 | 650 | +3.17% | 5,400 | 51億1160万 | -2.4% | 17.73 | 1.14 |
| 05/24 | 669 | 669 | 623 | 630 | -5.83% | 8,700 | 49億5432万 | -5.55% | 17.18 | 1.11 |
| 05/23 | 667 | 669 | 654 | 669 | +0.75% | 1,400 | 52億6101万 | 0% | 18.25 | 1.17 |
| 05/22 | 664 | 664 | 664 | 664 | +0.61% | 100 | 52億2169万 | -0.6% | 18.11 | 1.16 |
| 05/21 | 660 | 665 | 660 | 660 | +0.3% | 1,000 | 51億9024万 | -1.35% | 18 | 1.16 |
| 05/20 | 679 | 679 | 658 | 658 | -3.09% | 900 | 51億7451万 | -1.64% | 17.95 | 1.15 |
| 05/17 | 679 | 679 | 679 | 679 | +0.74% | 100 | 53億3965万 | +1.65% | 18.52 | 1.19 |
| 05/15 | 673 | 684 | 654 | 674 | +0.3% | 9,800 | 53億33万 | +1.35% | 18.38 | 1.18 |
| 05/14 | 669 | 672 | 669 | 672 | +1.82% | 400 | 52億8460万 | +1.36% | 18.33 | 1.18 |
| 05/13 | 660 | 660 | 660 | 660 | -2.22% | 100 | 51億9024万 | -0.15% | 18 | 1.16 |
| 05/10 | 675 | 675 | 640 | 675 | 0% | 7,200 | 53億820万 | +2.43% | 18.41 | 1.18 |
| 05/09 | 675 | 675 | 675 | 675 | 0% | 2,100 | 53億820万 | +2.74% | 18.41 | 1.18 |
| 05/08 | 667 | 675 | 667 | 675 | +1.5% | 2,100 | 53億820万 | +3.05% | 18.41 | 1.18 |
| 05/07 | 675 | 675 | 665 | 665 | -1.48% | 900 | 52億2956万 | +1.84% | 18.14 | 1.17 |
| 05/02 | 668 | 675 | 668 | 675 | 0% | 800 | 53億820万 | +3.69% | 18.41 | 1.18 |
| 05/01 | 667 | 685 | 635 | 675 | +1.05% | 5,600 | 53億820万 | +4.01% | 18.41 | 1.18 |
| 04/26 | 669 | 669 | 668 | 668 | +1.21% | 3,300 | 52億5315万 | +3.41% | 18.22 | 1.17 |
| 04/25 | 668 | 668 | 630 | 660 | -0.3% | 7,900 | 51億9024万 | +2.48% | 18 | 1.16 |
| 04/24 | 664 | 665 | 660 | 662 | 0% | 1,200 | 52億596万 | +3.12% | 18.06 | 1.16 |
| 04/23 | 662 | 662 | 662 | 662 | -1.05% | 500 | 52億596万 | +3.6% | 18.06 | 1.16 |
| 04/22 | 659 | 669 | 631 | 669 | 0% | 1,500 | 52億6101万 | +5.02% | 18.25 | 1.17 |
| 04/19 | 669 | 669 | 669 | 669 | 0% | 200 | 52億6101万 | +5.52% | 18.25 | 1.17 |
| 04/18 | 667 | 670 | 640 | 669 | -0.15% | 1,100 | 52億6101万 | +6.02% | 18.25 | 1.17 |
| 04/16 | 650 | 670 | 650 | 670 | +0.15% | 500 | 52億6888万 | +6.69% | 18.28 | 1.18 |
| 04/15 | 671 | 671 | 610 | 669 | -0.3% | 3,600 | 52億6101万 | +7.04% | 18.25 | 1.17 |
| 04/12 | 670 | 671 | 650 | 671 | +0.15% | 600 | 52億7674万 | +8.23% | 18.3 | 1.18 |
| 04/11 | 645 | 670 | 645 | 670 | +0.75% | 2,300 | 52億6888万 | +8.94% | 18.28 | 1.18 |
| 04/10 | 674 | 674 | 665 | 665 | -1.63% | 200 | 52億2956万 | +9.2% | 18.14 | 1.17 |
| 04/09 | 650 | 676 | 621 | 676 | +4% | 4,000 | 53億1606万 | +12.11% | 18.44 | 1.19 |
| 04/08 | 639 | 650 | 617 | 650 | +1.72% | 4,400 | 51億1160万 | +8.7% | 17.73 | 1.14 |
| 04/05 | 618 | 639 | 608 | 639 | +3.4% | 6,600 | 50億2509万 | +7.58% | 17.43 | 1.12 |
| 04/03 | 618 | 618 | 618 | 618 | -1.12% | 100 | 48億5995万 | +4.57% | 16.86 | 1.08 |
| 04/02 | 635 | 635 | 605 | 625 | +1.63% | 8,500 | 49億1500万 | +6.11% | 17.05 | 1.1 |
| 04/01 | 618 | 618 | 615 | 615 | -0.81% | 200 | 48億3636万 | +4.95% | 16.77 | 1.08 |
| 03/29 | 620 | 620 | 620 | 620 | +0.49% | 600 | 48億7568万 | +6.35% | 16.91 | 1.09 |
| 03/28 | 603 | 617 | 603 | 617 | -0.48% | 600 | 48億5208万 | +6.56% | 16.83 | 1.08 |
| 03/27 | 620 | 620 | 610 | 620 | 0% | 5,100 | 48億7568万 | +7.45% | 16.91 | 1.09 |
| 03/26 | 626 | 626 | 610 | 620 | -0.96% | 15,300 | 48億7568万 | +8.2% | 16.91 | 1.09 |
| 03/25 | 610 | 635 | 610 | 626 | +2.62% | 8,700 | 49億2286万 | +10.02% | 17.07 | 1.1 |
| 03/22 | 610 | 610 | 610 | 610 | 0% | 700 | 47億9704万 | +8.35% | 16.64 | 1.07 |
| 03/21 | 605 | 610 | 596 | 610 | -0.65% | 3,600 | 47億9704万 | +9.32% | 16.64 | 1.07 |
| 03/19 | 612 | 614 | 612 | 614 | +0.33% | 1,000 | 48億2849万 | +11.03% | 16.75 | 1.08 |
| 03/18 | 600 | 612 | 580 | 612 | +2.34% | 1,400 | 48億1276万 | +11.68% | 16.69 | 1.07 |
| 03/15 | 591 | 598 | 590 | 598 | +0.5% | 4,100 | 47億267万 | +10.33% | 16.31 | 1.05 |
| 03/14 | 590 | 595 | 590 | 595 | +0.85% | 1,800 | 46億7908万 | +10.59% | 16.23 | 1.04 |
| 03/13 | 571 | 590 | 571 | 590 | -0.84% | 600 | 46億3976万 | +10.69% | 16.09 | 1.03 |
| 03/12 | 590 | 595 | 587 | 595 | -0.83% | 5,600 | 46億7908万 | +12.48% | 16.23 | 1.04 |
| 03/11 | 598 | 600 | 585 | 600 | 0% | 6,500 | 47億1840万 | +14.29% | 16.37 | 1.05 |
| 03/08 | 560 | 600 | 560 | 600 | +8.7% | 4,600 | 47億1840万 | +15.38% | 16.37 | 1.05 |
