PER
2013/05/08～2013/09/27
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 10→1 |
| 2013 |
| 09/27 | 1,560 | 1,570 | 1,530 | 1,550 | -0.64% | 109,500 | 416億1077万 | +5.37% | 22.23 | 1.73 |
| 09/26 | 1,540 | 1,560 | 1,520 | 1,560 | +0.65% | 121,100 | 418億7923万 | +6.56% | 22.37 | 1.74 |
| 09/25 | 1,580 | 1,580 | 1,530 | 1,550 | -2.52% | 158,300 | 416億1077万 | +6.31% | 22.23 | 1.73 |
| 09/24 | 1,600 | 1,620 | 1,580 | 1,590 | -1.24% | 180,200 | 425億6026万 | +9.43% | 22.85 | 1.78 |
| 09/20 | 1,620 | 1,630 | 1,590 | 1,610 | -1.23% | 152,600 | 430億9561万 | +11.42% | 23.13 | 1.8 |
| 09/19 | 1,610 | 1,630 | 1,590 | 1,630 | +2.52% | 228,400 | 436億3096万 | +13.59% | 23.42 | 1.82 |
| 09/18 | 1,590 | 1,610 | 1,570 | 1,590 | +1.92% | 270,200 | 425億6026万 | +11.74% | 22.85 | 1.78 |
| 09/17 | 1,590 | 1,650 | 1,560 | 1,560 | +1.3% | 1,062,600 | 417億5724万 | +10.4% | 22.41 | 1.74 |
| 09/13 | 1,500 | 1,540 | 1,500 | 1,540 | +2.67% | 246,500 | 412億2189万 | +9.84% | 22.13 | 1.72 |
| 09/12 | 1,470 | 1,520 | 1,470 | 1,500 | +2.04% | 204,200 | 401億5119万 | +7.6% | 21.55 | 1.68 |
| 09/11 | 1,560 | 1,560 | 1,470 | 1,470 | -3.92% | 312,000 | 393億4817万 | +5.76% | 21.12 | 1.64 |
| 09/10 | 1,500 | 1,550 | 1,480 | 1,530 | +5.52% | 696,300 | 409億5421万 | +10.39% | 21.98 | 1.71 |
| 09/09 | 1,500 | 1,500 | 1,430 | 1,450 | +5.07% | 670,700 | 388億1282万 | +5.07% | 20.83 | 1.62 |
| 09/06 | 1,390 | 1,390 | 1,360 | 1,380 | -0.72% | 117,800 | 369億3909万 | +0.15% | 19.83 | 1.54 |
| 09/05 | 1,420 | 1,420 | 1,390 | 1,390 | -2.11% | 102,300 | 372億677万 | +0.94% | 19.97 | 1.55 |
| 09/04 | 1,420 | 1,430 | 1,400 | 1,420 | -0.7% | 111,100 | 380億979万 | +3.35% | 20.4 | 1.59 |
| 09/03 | 1,400 | 1,430 | 1,400 | 1,430 | +2.88% | 194,000 | 382億7747万 | +4.38% | 20.55 | 1.6 |
| 09/02 | 1,360 | 1,400 | 1,360 | 1,390 | +3.73% | 116,700 | 372億677万 | +1.68% | 19.97 | 1.55 |
| 08/30 | 1,350 | 1,360 | 1,340 | 1,340 | 0% | 42,500 | 358億6840万 | -1.76% | 19.25 | 1.5 |
| 08/29 | 1,370 | 1,370 | 1,330 | 1,340 | -1.47% | 87,500 | 358億6840万 | -1.9% | 19.25 | 1.5 |
| 08/28 | 1,380 | 1,380 | 1,360 | 1,360 | -2.16% | 63,600 | 364億375万 | -0.58% | 19.54 | 1.52 |
| 08/27 | 1,410 | 1,420 | 1,390 | 1,390 | -2.8% | 45,100 | 372億677万 | +1.46% | 19.97 | 1.55 |
| 08/26 | 1,400 | 1,440 | 1,390 | 1,430 | +2.14% | 85,400 | 382億7747万 | +4.38% | 20.55 | 1.6 |
| 08/23 | 1,410 | 1,410 | 1,390 | 1,400 | +1.45% | 38,300 | 374億7444万 | +2.26% | 20.12 | 1.57 |
| 08/22 | 1,370 | 1,390 | 1,360 | 1,380 | 0% | 57,900 | 369億860万 | +0.8% | 19.81 | 1.54 |
| 08/21 | 1,400 | 1,410 | 1,370 | 1,380 | -1.43% | 87,300 | 369億860万 | +0.66% | 19.81 | 1.54 |
| 08/20 | 1,420 | 1,440 | 1,380 | 1,400 | -2.1% | 157,300 | 374億4350万 | +2.12% | 20.1 | 1.56 |
| 08/19 | 1,400 | 1,480 | 1,380 | 1,430 | +2.88% | 314,400 | 382億4586万 | +4.38% | 20.53 | 1.6 |
| 08/16 | 1,350 | 1,400 | 1,340 | 1,390 | +2.96% | 102,900 | 371億7605万 | +1.61% | 19.95 | 1.55 |
| 08/15 | 1,350 | 1,390 | 1,350 | 1,350 | +0.75% | 106,000 | 361億624万 | -1.32% | 19.38 | 1.51 |
| 08/14 | 1,340 | 1,350 | 1,320 | 1,340 | +0.75% | 47,800 | 358億3878万 | -2.05% | 19.24 | 1.5 |
| 08/13 | 1,310 | 1,340 | 1,300 | 1,330 | +2.31% | 49,200 | 355億7133万 | -2.78% | 19.09 | 1.49 |
| 08/12 | 1,330 | 1,330 | 1,300 | 1,300 | -2.26% | 35,300 | 347億6897万 | -4.97% | 18.66 | 1.45 |
| 08/09 | 1,370 | 1,370 | 1,320 | 1,330 | -4.32% | 133,400 | 355億7133万 | -3.06% | 19.09 | 1.49 |
| 08/08 | 1,400 | 1,430 | 1,390 | 1,390 | +0.72% | 99,200 | 371億7605万 | +1.16% | 19.95 | 1.55 |
| 08/07 | 1,390 | 1,410 | 1,380 | 1,380 | -0.72% | 65,800 | 369億860万 | +0.51% | 19.81 | 1.54 |
| 08/06 | 1,390 | 1,410 | 1,380 | 1,390 | +0.72% | 42,800 | 371億7605万 | +1.31% | 19.95 | 1.55 |
| 08/05 | 1,370 | 1,400 | 1,370 | 1,380 | +0.73% | 40,100 | 369億860万 | +0.73% | 19.81 | 1.54 |
| 08/02 | 1,330 | 1,370 | 1,330 | 1,370 | +3.79% | 28,000 | 366億4114万 | +0.29% | 19.67 | 1.53 |
| 08/01 | 1,320 | 1,340 | 1,300 | 1,320 | +0.76% | 51,500 | 353億387万 | -3.08% | 18.95 | 1.47 |
| 07/31 | 1,330 | 1,340 | 1,310 | 1,310 | -2.96% | 45,500 | 350億3642万 | -3.46% | 18.81 | 1.46 |
| 07/30 | 1,300 | 1,360 | 1,300 | 1,350 | +3.05% | 38,200 | 361億624万 | -0.37% | 19.38 | 1.51 |
| 07/29 | 1,390 | 1,390 | 1,310 | 1,310 | -5.76% | 70,900 | 350億3642万 | -3.03% | 18.81 | 1.46 |
| 07/26 | 1,390 | 1,400 | 1,380 | 1,390 | -0.71% | 47,100 | 371億7605万 | +3.12% | 19.95 | 1.55 |
| 07/25 | 1,410 | 1,420 | 1,400 | 1,400 | -0.71% | 45,800 | 374億4350万 | +4.32% | 20.1 | 1.56 |
| 07/24 | 1,400 | 1,410 | 1,390 | 1,410 | +1.44% | 49,600 | 377億1096万 | +5.54% | 20.24 | 1.58 |
| 07/23 | 1,400 | 1,400 | 1,390 | 1,390 | -0.71% | 15,200 | 371億4297万 | +4.59% | 19.94 | 1.55 |
| 07/22 | 1,410 | 1,420 | 1,380 | 1,400 | 0% | 54,700 | 374億1018万 | +5.74% | 20.08 | 1.56 |
| 07/19 | 1,430 | 1,430 | 1,380 | 1,400 | -2.1% | 113,500 | 374億1018万 | +6.3% | 20.08 | 1.56 |
| 07/18 | 1,390 | 1,430 | 1,380 | 1,430 | +2.88% | 161,100 | 382億1183万 | +9.33% | 20.51 | 1.6 |
| 07/17 | 1,370 | 1,400 | 1,370 | 1,390 | +1.46% | 51,800 | 371億4297万 | +6.84% | 19.94 | 1.55 |
| 07/16 | 1,400 | 1,410 | 1,370 | 1,370 | -1.44% | 75,200 | 366億854万 | +5.79% | 19.65 | 1.53 |
| 07/12 | 1,380 | 1,420 | 1,370 | 1,390 | +1.46% | 128,300 | 371億4297万 | +7.84% | 19.94 | 1.55 |
| 07/11 | 1,330 | 1,370 | 1,330 | 1,370 | +1.48% | 36,700 | 366億854万 | +7.03% | 19.65 | 1.53 |
| 07/10 | 1,370 | 1,370 | 1,350 | 1,350 | +0.75% | 30,800 | 360億7411万 | +5.97% | 19.36 | 1.51 |
| 07/09 | 1,350 | 1,370 | 1,330 | 1,340 | -0.74% | 56,600 | 358億689万 | +5.26% | 19.22 | 1.5 |
| 07/08 | 1,410 | 1,410 | 1,350 | 1,350 | -2.88% | 90,100 | 360億7411万 | +6.05% | 19.36 | 1.51 |
| 07/05 | 1,370 | 1,390 | 1,360 | 1,390 | +1.46% | 70,700 | 371億4297万 | +9.45% | 19.94 | 1.55 |
| 07/04 | 1,360 | 1,370 | 1,350 | 1,370 | 0% | 42,000 | 366億854万 | +8.04% | 19.65 | 1.53 |
| 07/03 | 1,370 | 1,390 | 1,330 | 1,370 | 0% | 103,500 | 366億854万 | +8.21% | 19.65 | 1.53 |
| 07/02 | 1,350 | 1,370 | 1,340 | 1,370 | +3.01% | 70,100 | 366億854万 | +8.13% | 19.65 | 1.53 |
| 07/01 | 1,290 | 1,350 | 1,280 | 1,330 | +3.91% | 83,700 | 355億3967万 | +5.06% | 19.08 | 1.48 |
| 06/28 | 1,270 | 1,300 | 1,260 | 1,280 | +1.59% | 62,400 | 342億3406万 | +1.03% | 18.38 | 1.43 |
| 06/27 | 1,230 | 1,270 | 1,190 | 1,260 | +4.13% | 76,600 | 336億9915万 | -1.02% | 18.09 | 1.41 |
| 06/26 | 1,270 | 1,270 | 1,200 | 1,210 | -3.2% | 63,200 | 323億6188万 | -5.39% | 17.37 | 1.35 |
| 06/25 | 1,250 | 1,270 | 1,240 | 1,250 | -0.79% | 62,300 | 334億3170万 | -3.18% | 17.95 | 1.4 |
| 06/24 | 1,280 | 1,340 | 1,250 | 1,260 | +2.44% | 150,600 | 333億7892万 | -2.93% | 17.92 | 1.39 |
| 06/21 | 1,200 | 1,240 | 1,180 | 1,230 | -1.6% | 63,600 | 325億8419万 | -5.82% | 17.49 | 1.36 |
| 06/20 | 1,240 | 1,260 | 1,240 | 1,250 | +0.81% | 16,000 | 331億1401万 | -4.94% | 17.77 | 1.38 |
| 06/19 | 1,260 | 1,270 | 1,240 | 1,240 | 0% | 28,200 | 328億4910万 | -6.13% | 17.63 | 1.37 |
| 06/18 | 1,250 | 1,280 | 1,240 | 1,240 | -0.8% | 24,200 | 328億4910万 | -6.56% | 17.63 | 1.37 |
| 06/17 | 1,210 | 1,250 | 1,210 | 1,250 | +1.63% | 42,600 | 331億1401万 | -6.44% | 17.77 | 1.38 |
| 06/14 | 1,220 | 1,230 | 1,190 | 1,230 | +3.36% | 47,900 | 325億8419万 | -8.62% | 17.49 | 1.36 |
| 06/13 | 1,230 | 1,230 | 1,180 | 1,190 | -4.03% | 68,600 | 315億2454万 | -12.31% | 16.92 | 1.32 |
| 06/12 | 1,240 | 1,250 | 1,210 | 1,240 | -0.8% | 51,800 | 328億4910万 | -9.56% | 17.63 | 1.37 |
| 06/11 | 1,230 | 1,260 | 1,230 | 1,250 | +2.46% | 69,600 | 331億1401万 | -9.42% | 17.77 | 1.38 |
| 06/10 | 1,220 | 1,240 | 1,200 | 1,220 | +5.17% | 61,100 | 323億1928万 | -12.1% | 17.35 | 1.35 |
| 06/07 | 1,180 | 1,200 | 1,120 | 1,160 | -5.69% | 158,700 | 307億2980万 | -16.96% | 16.49 | 1.28 |
| 06/06 | 1,280 | 1,310 | 1,220 | 1,230 | -6.82% | 108,400 | 325億8419万 | -12.58% | 17.49 | 1.36 |
| 06/05 | 1,360 | 1,370 | 1,300 | 1,320 | -0.75% | 74,700 | 349億6840万 | -6.71% | 18.77 | 1.46 |
| 06/04 | 1,280 | 1,330 | 1,260 | 1,330 | +3.1% | 64,100 | 352億3331万 | -6.27% | 18.91 | 1.47 |
| 06/03 | 1,320 | 1,330 | 1,290 | 1,290 | -3.01% | 58,000 | 341億7366万 | -9.28% | 18.34 | 1.43 |
| 05/31 | 1,340 | 1,360 | 1,320 | 1,330 | +0.76% | 47,400 | 352億3331万 | -6.86% | 18.91 | 1.47 |
| 05/30 | 1,360 | 1,370 | 1,310 | 1,320 | -5.04% | 118,800 | 349億6840万 | -7.82% | 18.77 | 1.46 |
| 05/29 | 1,370 | 1,410 | 1,350 | 1,390 | +2.96% | 76,000 | 368億2278万 | -3.07% | 19.77 | 1.54 |
| 05/28 | 1,350 | 1,370 | 1,320 | 1,350 | -0.74% | 91,100 | 357億6313万 | -5.73% | 19.2 | 1.49 |
| 05/27 | 1,390 | 1,390 | 1,360 | 1,360 | -4.23% | 93,900 | 360億2805万 | -5.03% | 19.34 | 1.51 |
| 05/24 | 1,420 | 1,440 | 1,380 | 1,420 | +0.71% | 216,600 | 376億1752万 | -0.84% | 20.19 | 1.57 |
| 05/23 | 1,560 | 1,580 | 1,400 | 1,410 | -6.62% | 616,400 | 373億5261万 | -1.26% | 20.05 | 1.56 |
| 05/22 | 1,440 | 1,510 | 1,420 | 1,510 | +4.86% | 265,400 | 398億9648万 | +5.82% | 21.42 | 1.67 |
| 05/21 | 1,460 | 1,460 | 1,430 | 1,440 | -1.37% | 108,900 | 380億4697万 | +1.41% | 20.42 | 1.59 |
| 05/20 | 1,470 | 1,470 | 1,440 | 1,460 | +1.39% | 97,100 | 385億7540万 | +2.96% | 20.71 | 1.61 |
| 05/17 | 1,400 | 1,440 | 1,370 | 1,440 | +2.86% | 71,300 | 380億4697万 | +1.84% | 20.42 | 1.59 |
| 05/16 | 1,420 | 1,430 | 1,350 | 1,400 | 0% | 214,400 | 369億9011万 | -0.85% | 19.86 | 1.55 |
| 05/15 | 1,460 | 1,480 | 1,390 | 1,400 | -4.11% | 260,100 | 369億9011万 | -0.78% | 19.86 | 1.55 |
| 05/14 | 1,500 | 1,510 | 1,450 | 1,460 | -2.67% | 235,200 | 385億7540万 | +3.55% | 20.71 | 1.61 |
| 05/13 | 1,500 | 1,510 | 1,470 | 1,500 | 0% | 168,100 | 396億3227万 | +6.69% | 21.27 | 1.66 |
| 05/10 | 1,530 | 1,540 | 1,470 | 1,500 | -2.6% | 300,600 | 396億3227万 | +7.07% | 21.27 | 1.66 |
| 05/09 | 1,500 | 1,600 | 1,500 | 1,540 | +4.76% | 1,036,800 | 406億8913万 | +10.63% | 21.84 | 1.7 |
| 05/08 | 1,480 | 1,480 | 1,460 | 1,470 | +0.68% | 217,900 | 388億3962万 | +6.29% | 20.85 | 1.62 |
