PER
2012/08/22~2013/01/21
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 |
01/21 | 322 | 327 | 320 | 323 | +1.57% | 39,100 | 64億7001万 | +4.19% | 6.79 | 0.28 |
01/18 | 321 | 322 | 318 | 318 | -0.93% | 46,400 | 63億6985万 | +2.58% | 6.69 | 0.28 |
01/17 | 320 | 328 | 318 | 321 | -1.53% | 78,100 | 64億2995万 | +3.88% | 6.75 | 0.28 |
01/16 | 332 | 336 | 321 | 326 | -0.31% | 170,400 | 65億3010万 | +5.84% | 6.86 | 0.29 |
01/15 | 341 | 341 | 326 | 327 | -3.82% | 225,200 | 65億5013万 | +6.51% | 6.88 | 0.29 |
01/11 | 341 | 343 | 336 | 340 | -2.58% | 232,800 | 68億1054万 | +11.11% | 7.15 | 0.3 |
01/10 | 403 | 415 | 331 | 349 | -7.92% | 876,500 | 69億9081万 | +14.8% | 7.34 | 0.31 |
01/09 | 306 | 379 | 299 | 379 | +26.76% | 496,800 | 75億9174万 | +25.5% | 7.97 | 0.33 |
01/08 | 300 | 302 | 299 | 299 | 0% | 8,600 | 59億8926万 | 0% | 6.29 | 0.26 |
01/07 | 300 | 301 | 299 | 299 | 0% | 12,000 | 59億8926万 | 0% | 6.29 | 0.26 |
01/04 | 300 | 302 | 299 | 299 | +0.34% | 15,600 | 59億8926万 | 0% | 6.29 | 0.26 |
2012 |
12/28 | 300 | 300 | 298 | 298 | 0% | 4,500 | - | -0.33% | - | - |
12/27 | 298 | 299 | 297 | 298 | 0% | 13,900 | - | -0.33% | - | - |
12/26 | 299 | 299 | 296 | 298 | -0.67% | 15,400 | - | -0.33% | - | - |
12/25 | 299 | 300 | 296 | 300 | +0.33% | 13,000 | - | +0.33% | - | - |
12/21 | 299 | 300 | 298 | 299 | -0.33% | 7,000 | - | +0.34% | - | - |
12/20 | 299 | 300 | 298 | 300 | 0% | 6,200 | - | +1.01% | - | - |
12/19 | 300 | 302 | 299 | 300 | +0.33% | 3,700 | - | +1.35% | - | - |
12/18 | 297 | 301 | 297 | 299 | +0.67% | 14,600 | - | +1.01% | - | - |
12/17 | 297 | 298 | 297 | 297 | 0% | 3,000 | - | +0.68% | - | - |
12/14 | 300 | 301 | 297 | 297 | -0.67% | 22,400 | - | +1.02% | - | - |
12/13 | 303 | 303 | 299 | 299 | +0.34% | 4,100 | - | +2.05% | - | - |
12/12 | 298 | 299 | 298 | 298 | 0% | 3,400 | - | +1.71% | - | - |
12/11 | 300 | 300 | 298 | 298 | -0.67% | 4,600 | - | +2.05% | - | - |
12/10 | 301 | 302 | 299 | 300 | 0% | 37,700 | - | +3.09% | - | - |
12/07 | 300 | 302 | 299 | 300 | 0% | 17,100 | - | +3.09% | - | - |
12/06 | 300 | 302 | 298 | 300 | 0% | 7,600 | - | +3.09% | - | - |
12/05 | 296 | 300 | 296 | 300 | 0% | 4,400 | - | +3.45% | - | - |
12/04 | 300 | 300 | 298 | 300 | +0.33% | 6,100 | - | +3.81% | - | - |
12/03 | 300 | 300 | 297 | 299 | +0.34% | 6,900 | - | +3.46% | - | - |
11/30 | 302 | 302 | 296 | 298 | -0.33% | 7,500 | - | +3.11% | - | - |
11/29 | 299 | 301 | 299 | 299 | 0% | 7,900 | - | +3.46% | - | - |
11/28 | 300 | 300 | 299 | 299 | 0% | 3,500 | - | +3.82% | - | - |
11/27 | 297 | 300 | 296 | 299 | +1.01% | 8,200 | - | +3.82% | - | - |
11/26 | 300 | 302 | 296 | 296 | -1.33% | 19,600 | - | +2.78% | - | - |
11/22 | 299 | 300 | 299 | 300 | +0.67% | 7,100 | - | +4.17% | - | - |
11/21 | 296 | 299 | 296 | 298 | +0.68% | 5,700 | - | +3.47% | - | - |
11/20 | 295 | 298 | 295 | 296 | +1.02% | 6,500 | - | +2.42% | - | - |
11/19 | 288 | 296 | 285 | 293 | +2.09% | 11,700 | - | +1.38% | - | - |
11/16 | 277 | 287 | 277 | 287 | +2.87% | 11,900 | - | -0.69% | - | - |
11/15 | 278 | 280 | 278 | 279 | +0.36% | 2,600 | - | -3.46% | - | - |
11/14 | 279 | 281 | 278 | 278 | -0.36% | 2,700 | - | -4.14% | - | - |
11/13 | 283 | 283 | 276 | 279 | -1.06% | 6,700 | - | -4.12% | - | - |
11/12 | 273 | 284 | 273 | 282 | +2.92% | 11,000 | - | -3.09% | - | - |
11/09 | 279 | 279 | 272 | 274 | -1.79% | 19,000 | - | -6.16% | - | - |
11/08 | 282 | 284 | 279 | 279 | -1.06% | 6,500 | - | -4.78% | - | - |
11/07 | 283 | 284 | 282 | 282 | 0% | 2,700 | - | -4.08% | - | - |
11/06 | 284 | 284 | 282 | 282 | -1.05% | 2,800 | - | -4.08% | - | - |
11/05 | 290 | 291 | 285 | 285 | -2.06% | 7,000 | - | -3.39% | - | - |
11/02 | 292 | 296 | 290 | 291 | -0.68% | 3,700 | - | -1.36% | - | - |
11/01 | 288 | 293 | 287 | 293 | +3.17% | 5,400 | - | -0.68% | - | - |
10/31 | 277 | 287 | 277 | 284 | +4.41% | 22,500 | - | -4.05% | - | - |
10/30 | 293 | 293 | 271 | 272 | -7.17% | 83,100 | - | -8.11% | - | - |
10/29 | 295 | 295 | 290 | 293 | -0.68% | 8,000 | - | -1.35% | - | - |
10/26 | 299 | 299 | 293 | 295 | -1.34% | 6,100 | - | -0.67% | - | - |
10/25 | 296 | 300 | 296 | 299 | +1.01% | 14,300 | - | +0.67% | - | - |
10/24 | 293 | 300 | 292 | 296 | 0% | 19,000 | - | -0.34% | - | - |
10/23 | 299 | 301 | 296 | 296 | -0.67% | 17,600 | - | -0.34% | - | - |
10/22 | 299 | 300 | 297 | 298 | -0.67% | 6,600 | - | 0% | - | - |
10/19 | 300 | 300 | 299 | 300 | 0% | 2,600 | - | +0.67% | - | - |
10/18 | 303 | 303 | 299 | 300 | -0.33% | 49,200 | - | +1.01% | - | - |
10/17 | 297 | 301 | 297 | 301 | +1.35% | 36,900 | - | +1.35% | - | - |
10/16 | 296 | 298 | 296 | 297 | 0% | 1,100 | - | +0.34% | - | - |
10/15 | 298 | 298 | 297 | 297 | +0.34% | 900 | - | +0.68% | - | - |
10/12 | 298 | 298 | 296 | 296 | -0.67% | 1,200 | - | +0.34% | - | - |
10/11 | 297 | 298 | 295 | 298 | +0.34% | 4,900 | - | +1.36% | - | - |
10/10 | 294 | 298 | 292 | 297 | +0.34% | 2,600 | - | +1.37% | - | - |
10/09 | 305 | 305 | 296 | 296 | -0.67% | 5,100 | - | +1.02% | - | - |
10/05 | 300 | 300 | 297 | 298 | +0.68% | 2,100 | - | +1.71% | - | - |
10/04 | 302 | 302 | 296 | 296 | 0% | 5,000 | - | +1.02% | - | - |
10/03 | 295 | 300 | 293 | 296 | -0.67% | 3,300 | - | +1.02% | - | - |
10/02 | 299 | 300 | 295 | 298 | +0.68% | 3,700 | - | +1.71% | - | - |
10/01 | 296 | 296 | 292 | 296 | 0% | 1,800 | - | +1.02% | - | - |
09/28 | 300 | 300 | 296 | 296 | -1% | 2,000 | - | +1.02% | - | - |
09/27 | 299 | 299 | 298 | 299 | +1.01% | 1,500 | - | +2.05% | - | - |
09/26 | 299 | 300 | 295 | 296 | -1.33% | 5,000 | - | +1.02% | - | - |
09/25 | 300 | 302 | 288 | 300 | 0% | 42,000 | - | +2.39% | - | - |
09/24 | 298 | 305 | 298 | 300 | +1.35% | 5,400 | - | +2.39% | - | - |
09/21 | 293 | 298 | 293 | 296 | +1.02% | 2,000 | - | +1.02% | - | - |
09/20 | 298 | 300 | 293 | 293 | -1.35% | 2,800 | - | 0% | - | - |
09/19 | 303 | 305 | 297 | 297 | -0.67% | 13,500 | - | +1.37% | - | - |
09/18 | 303 | 303 | 297 | 299 | -1.64% | 3,400 | - | +2.05% | - | - |
09/14 | 298 | 304 | 295 | 304 | +2.36% | 16,600 | - | +4.11% | - | - |
09/13 | 296 | 297 | 294 | 297 | +2.41% | 2,600 | - | +1.71% | - | - |
09/12 | 287 | 297 | 287 | 290 | +1.05% | 14,600 | - | -0.34% | - | - |
09/11 | 287 | 287 | 286 | 287 | +1.06% | 2,000 | - | -1.71% | - | - |
09/10 | 281 | 288 | 281 | 284 | +1.07% | 1,500 | - | -2.41% | - | - |
09/07 | 283 | 291 | 281 | 281 | +0.72% | 2,100 | - | -3.44% | - | - |
09/06 | 279 | 280 | 278 | 279 | 0% | 2,500 | - | -4.12% | - | - |
09/05 | 281 | 284 | 279 | 279 | -1.06% | 4,200 | - | -4.12% | - | - |
09/04 | 288 | 290 | 281 | 282 | -1.74% | 5,500 | - | -3.42% | - | - |
09/03 | 296 | 297 | 287 | 287 | -3.04% | 3,700 | - | -1.71% | - | - |
08/31 | 298 | 299 | 296 | 296 | -0.67% | 5,200 | - | +1.37% | - | - |
08/30 | 297 | 299 | 297 | 298 | +0.34% | 4,700 | - | +2.05% | - | - |
08/29 | 298 | 299 | 297 | 297 | 0% | 3,000 | - | +2.06% | - | - |
08/28 | 299 | 299 | 296 | 297 | +0.34% | 3,500 | - | +2.41% | - | - |
08/27 | 296 | 299 | 296 | 296 | 0% | 2,500 | - | +2.42% | - | - |
08/24 | 299 | 299 | 296 | 296 | -1% | 7,400 | - | +2.78% | - | - |
08/23 | 295 | 302 | 294 | 299 | +0.34% | 17,300 | - | +4.18% | - | - |
08/22 | 298 | 298 | 295 | 298 | 0% | 2,400 | - | +3.83% | - | - |