PER
2013/05/13~2013/10/28
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 |
10/28 | 624 | 624 | 623 | 623 | +1.47% | 3,800 | 48億9927万 | +10.27% | 15.86 | 1.02 |
10/25 | 605 | 619 | 605 | 614 | +2.33% | 1,800 | 48億2849万 | +9.25% | 15.63 | 1.01 |
10/24 | 590 | 600 | 590 | 600 | +2.74% | 1,200 | 47億1840万 | +7.14% | 15.28 | 0.98 |
10/23 | 580 | 584 | 580 | 584 | +1.92% | 800 | 45億9257万 | +4.85% | 14.87 | 0.96 |
10/22 | 576 | 577 | 573 | 573 | -0.52% | 700 | 45億607万 | +3.06% | 14.59 | 0.94 |
10/21 | 576 | 576 | 565 | 576 | +0.17% | 800 | 45億2966万 | +3.78% | 14.67 | 0.94 |
10/18 | 575 | 575 | 570 | 575 | +2.68% | 800 | 45億2180万 | +3.79% | 14.64 | 0.94 |
10/17 | 560 | 560 | 560 | 560 | -1.75% | 500 | 44億384万 | +0.9% | 14.26 | 0.92 |
10/16 | 570 | 570 | 570 | 570 | +1.79% | 200 | 44億8248万 | +2.52% | 14.51 | 0.93 |
10/15 | 560 | 561 | 560 | 560 | +1.82% | 1,400 | 44億384万 | +1.08% | 14.26 | 0.92 |
10/11 | 560 | 560 | 550 | 550 | -2.31% | 2,200 | 43億2520万 | -0.54% | 14 | 0.9 |
10/10 | 563 | 563 | 563 | 563 | +0.54% | 100 | 44億2743万 | +1.62% | 14.34 | 0.92 |
10/09 | 560 | 560 | 560 | 560 | 0% | 100 | 44億384万 | +1.08% | 14.26 | 0.92 |
10/08 | 560 | 560 | 560 | 560 | +0.9% | 800 | 44億384万 | +1.08% | 14.26 | 0.92 |
10/04 | 560 | 560 | 555 | 555 | -0.89% | 1,300 | 43億6452万 | +0.18% | 14.13 | 0.91 |
10/03 | 560 | 560 | 560 | 560 | 0% | 200 | 44億384万 | +1.08% | 14.26 | 0.92 |
10/02 | 560 | 560 | 560 | 560 | 0% | 700 | 44億384万 | +1.08% | 14.26 | 0.92 |
09/27 | 560 | 560 | 560 | 560 | +2.56% | 200 | 44億384万 | +1.08% | 14.2 | 0.91 |
09/26 | 560 | 560 | 540 | 546 | -2.5% | 6,300 | 42億9374万 | -1.44% | 13.84 | 0.89 |
09/25 | 559 | 560 | 554 | 560 | +1.08% | 2,400 | 44億384万 | +1.08% | 14.2 | 0.91 |
09/24 | 546 | 554 | 546 | 554 | +1.47% | 400 | 43億5665万 | -0.18% | 14.05 | 0.9 |
09/20 | 547 | 547 | 546 | 546 | 0% | 200 | 42億9374万 | -1.62% | 13.84 | 0.89 |
09/19 | 546 | 547 | 546 | 546 | +0.18% | 400 | 42億9374万 | -1.8% | 13.84 | 0.89 |
09/18 | 545 | 545 | 545 | 545 | +2.64% | 100 | 42億8588万 | -2.15% | 13.82 | 0.89 |
09/17 | 545 | 546 | 531 | 531 | -2.57% | 1,500 | 41億7578万 | -4.84% | 13.46 | 0.87 |
09/13 | 545 | 545 | 545 | 545 | -0.91% | 100 | 42億8588万 | -2.5% | 13.82 | 0.89 |
09/12 | 550 | 550 | 550 | 550 | +0.36% | 600 | 43億2520万 | -1.79% | 13.95 | 0.9 |
09/11 | 564 | 564 | 515 | 548 | -1.08% | 3,500 | 43億947万 | -2.32% | 13.9 | 0.89 |
09/10 | 554 | 554 | 545 | 554 | +0.73% | 1,000 | 43億5665万 | -1.42% | 14.05 | 0.9 |
09/06 | 550 | 551 | 550 | 550 | 0% | 1,400 | 43億2520万 | -2.14% | 13.95 | 0.9 |
09/05 | 585 | 585 | 550 | 550 | -5.17% | 2,100 | 43億2520万 | -2.14% | 13.95 | 0.9 |
09/04 | 560 | 580 | 560 | 580 | -1.19% | 500 | 45億6112万 | +3.2% | 14.71 | 0.95 |
09/03 | 559 | 587 | 540 | 587 | +9.72% | 2,800 | 46億1616万 | +4.63% | 14.88 | 0.96 |
09/02 | 535 | 535 | 535 | 535 | +0.56% | 200 | 42億724万 | -4.29% | 13.57 | 0.87 |
08/30 | 567 | 567 | 532 | 532 | -6.17% | 1,800 | 41億8364万 | -4.83% | 13.49 | 0.87 |
08/29 | 567 | 567 | 567 | 567 | 0% | 100 | 44億5888万 | +1.43% | 14.38 | 0.92 |
08/26 | 574 | 574 | 567 | 567 | -0.35% | 3,700 | 44億5888万 | +1.8% | 14.38 | 0.92 |
08/23 | 572 | 572 | 568 | 569 | +3.08% | 1,600 | 44億7461万 | +2.34% | 14.43 | 0.93 |
08/22 | 560 | 560 | 552 | 552 | -2.3% | 1,600 | 43億4092万 | -0.36% | 14 | 0.9 |
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 |