PER
2013/07/19~2013/12/30
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 |
12/30 | 671 | 680 | 670 | 680 | -0.29% | 5,800 | 53億4752万 | +8.8% | 17.32 | 1.11 |
12/27 | 693 | 693 | 660 | 682 | +1.34% | 7,100 | 53億6324万 | +10% | 17.37 | 1.12 |
12/26 | 663 | 679 | 650 | 673 | -6.27% | 24,300 | 52億9247万 | +9.25% | 17.14 | 1.1 |
12/25 | 740 | 745 | 715 | 718 | -0.97% | 31,100 | 56億4635万 | +17.51% | 18.28 | 1.18 |
12/24 | 725 | 726 | 719 | 725 | +1.97% | 14,600 | 57億140万 | +19.83% | 18.46 | 1.19 |
12/20 | 719 | 731 | 698 | 711 | -1.11% | 20,100 | 55億9130万 | +18.9% | 18.1 | 1.16 |
12/19 | 719 | 719 | 714 | 719 | 0% | 7,300 | 56億5421万 | +21.45% | 18.31 | 1.18 |
12/18 | 701 | 740 | 697 | 719 | +5.89% | 22,900 | 56億5421万 | +22.91% | 18.31 | 1.18 |
12/17 | 694 | 697 | 656 | 679 | -1.02% | 33,000 | 53億3965万 | +17.27% | 17.29 | 1.11 |
12/16 | 707 | 749 | 676 | 686 | +5.54% | 140,900 | 53億9470万 | +19.51% | 17.47 | 1.12 |
12/13 | 545 | 650 | 545 | 650 | +18.18% | 61,000 | 51億1160万 | +14.04% | 16.55 | 1.06 |
12/12 | 544 | 555 | 544 | 550 | -1.79% | 7,700 | 43億2520万 | -2.83% | 14 | 0.9 |
12/11 | 564 | 564 | 560 | 560 | -0.71% | 1,500 | 44億384万 | -1.41% | 14.26 | 0.92 |
12/10 | 564 | 564 | 564 | 564 | +0.36% | 200 | 44億3529万 | -0.88% | 14.36 | 0.92 |
12/09 | 578 | 578 | 562 | 562 | -1.06% | 700 | 44億1956万 | -1.4% | 14.31 | 0.92 |
12/05 | 559 | 568 | 558 | 568 | -1.9% | 400 | 44億6675万 | -0.7% | 14.46 | 0.93 |
12/04 | 592 | 592 | 560 | 579 | -2.53% | 2,800 | 45億5325万 | +1.05% | 14.74 | 0.95 |
12/03 | 594 | 594 | 594 | 594 | +3.48% | 200 | 46億7121万 | +3.3% | 15.13 | 0.97 |
12/02 | 595 | 595 | 574 | 574 | -0.17% | 400 | 45億1393万 | -0.35% | 14.62 | 0.94 |
11/29 | 605 | 605 | 575 | 575 | -3.36% | 1,300 | 45億2180万 | -0.35% | 14.64 | 0.94 |
11/28 | 557 | 620 | 557 | 595 | +6.82% | 7,300 | 46億7908万 | +3.12% | 15.15 | 0.97 |
11/27 | 542 | 557 | 542 | 557 | -0.89% | 300 | 43億8024万 | -3.3% | 14.18 | 0.91 |
11/26 | 570 | 570 | 562 | 562 | -1.23% | 4,200 | 44億1956万 | -2.6% | 14.31 | 0.92 |
11/25 | 569 | 570 | 569 | 569 | +0.18% | 2,600 | 44億7461万 | -1.56% | 14.49 | 0.93 |
11/22 | 564 | 568 | 563 | 568 | +0.89% | 500 | 44億6675万 | -1.56% | 14.46 | 0.93 |
11/21 | 563 | 563 | 563 | 563 | -1.23% | 100 | 44億2743万 | -2.43% | 14.34 | 0.92 |
11/20 | 560 | 570 | 558 | 570 | +1.24% | 500 | 44億8248万 | -1.21% | 14.51 | 0.93 |
11/19 | 551 | 563 | 551 | 563 | +1.08% | 1,200 | 44億2743万 | -2.26% | 14.34 | 0.92 |
11/18 | 547 | 557 | 547 | 557 | +1.27% | 500 | 43億8024万 | -3.3% | 14.18 | 0.91 |
11/15 | 550 | 550 | 550 | 550 | -0.9% | 1,300 | 43億2520万 | -4.68% | 14 | 0.9 |
11/14 | 555 | 555 | 555 | 555 | +0.91% | 300 | 43億6452万 | -3.81% | 14.13 | 0.91 |
11/13 | 559 | 559 | 540 | 550 | -3.34% | 1,400 | 43億2520万 | -4.68% | 14 | 0.9 |
11/12 | 560 | 569 | 560 | 569 | -0.18% | 300 | 44億7461万 | -1.39% | 14.49 | 0.93 |
11/08 | 570 | 570 | 570 | 570 | 0% | 100 | 44億8248万 | -1.21% | 14.51 | 0.93 |
11/07 | 560 | 570 | 560 | 570 | +1.06% | 200 | 44億8248万 | -1.21% | 14.51 | 0.93 |
11/06 | 575 | 575 | 564 | 564 | -4.41% | 2,200 | 44億3529万 | -2.08% | 14.36 | 0.92 |
11/05 | 590 | 590 | 590 | 590 | -0.34% | 200 | 46億3976万 | +2.61% | 15.02 | 0.97 |
11/01 | 592 | 592 | 592 | 592 | +3.5% | 100 | 46億5548万 | +3.14% | 15.07 | 0.97 |
10/31 | 573 | 581 | 572 | 572 | -6.54% | 1,400 | 44億9820万 | 0% | 14.57 | 0.94 |
10/30 | 612 | 612 | 612 | 612 | 0% | 100 | 48億1276万 | +7.18% | 15.58 | 1 |
10/29 | 592 | 612 | 592 | 612 | -1.77% | 600 | 48億1276万 | +7.75% | 15.58 | 1 |
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 |