PER
2012/10/30~2013/03/29
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 | 4/1, 株式分割 1→3 |
2013 |
03/29 | 1,485 | 1,515 | 1,475 | 1,503 | +1.9% | 295,200 | 1472億1900万 | +6.07% | 19.4 | 1.03 |
03/28 | 1,490 | 1,491 | 1,439 | 1,475 | +0.48% | 406,900 | 1444億7640万 | +4.68% | 19.04 | 1.01 |
03/27 | 1,412 | 1,469 | 1,411 | 1,468 | -1.37% | 260,700 | 1437億9075万 | +4.71% | 18.94 | 1.01 |
03/26 | 1,478 | 1,523 | 1,475 | 1,488 | -0.56% | 598,800 | 1457億8240万 | +6.61% | 19.21 | 1.02 |
03/25 | 1,527 | 1,527 | 1,497 | 1,497 | +0.56% | 228,600 | 1465億9865万 | +7.83% | 19.31 | 1.03 |
03/22 | 1,500 | 1,527 | 1,488 | 1,488 | -0.11% | 243,600 | 1457億8240万 | +7.85% | 19.21 | 1.02 |
03/21 | 1,480 | 1,503 | 1,477 | 1,490 | +1.48% | 269,700 | 1459億4565万 | +8.6% | 19.23 | 1.02 |
03/19 | 1,455 | 1,478 | 1,452 | 1,468 | +2.2% | 174,000 | 1438億2340万 | +7.73% | 18.95 | 1.01 |
03/18 | 1,450 | 1,455 | 1,437 | 1,437 | -1.6% | 229,800 | 1407億2165万 | +5.95% | 18.54 | 0.99 |
03/15 | 1,478 | 1,478 | 1,443 | 1,460 | -0.45% | 391,200 | 1430億715万 | +8.15% | 18.84 | 1 |
03/14 | 1,428 | 1,467 | 1,428 | 1,467 | +2.44% | 211,500 | 1436億6015万 | +9.21% | 18.93 | 1.01 |
03/13 | 1,427 | 1,433 | 1,418 | 1,432 | -0.12% | 137,400 | 1402億3190万 | +7.24% | 18.48 | 0.98 |
03/12 | 1,453 | 1,455 | 1,418 | 1,433 | -1.38% | 273,900 | 1403億9515万 | +7.85% | 18.5 | 0.98 |
03/11 | 1,413 | 1,453 | 1,407 | 1,453 | +3.81% | 237,000 | 1423億5415万 | +9.85% | 18.76 | 1 |
03/08 | 1,407 | 1,412 | 1,400 | 1,400 | -0.47% | 150,900 | 1371億3014万 | +6.38% | 18.07 | 0.96 |
03/07 | 1,412 | 1,412 | 1,403 | 1,407 | -0.12% | 121,800 | 1377億8314万 | +7.38% | 18.15 | 0.96 |
03/06 | 1,398 | 1,413 | 1,397 | 1,408 | +1.08% | 157,800 | 1379億4639万 | +8.08% | 18.17 | 0.97 |
03/05 | 1,388 | 1,398 | 1,380 | 1,393 | +0.48% | 179,700 | 1364億7714万 | +7.51% | 17.98 | 0.96 |
03/04 | 1,400 | 1,403 | 1,383 | 1,387 | +1.46% | 261,900 | 1358億2414万 | +7.49% | 17.9 | 0.95 |
03/01 | 1,327 | 1,387 | 1,327 | 1,367 | +3.27% | 405,900 | 1338億6514万 | +6.44% | 17.64 | 0.94 |
02/28 | 1,323 | 1,328 | 1,317 | 1,323 | +3.66% | 457,500 | 1296億2063万 | +3.55% | 17.08 | 0.91 |
02/27 | 1,295 | 1,297 | 1,277 | 1,277 | -1.29% | 176,400 | 1250億4963万 | +0.21% | 16.48 | 0.88 |
02/26 | 1,300 | 1,303 | 1,290 | 1,293 | -0.77% | 105,300 | 1266億8213万 | +1.68% | 16.69 | 0.89 |
02/25 | 1,317 | 1,317 | 1,303 | 1,303 | +0.51% | 149,400 | 1276億6163万 | +2.71% | 16.82 | 0.89 |
02/22 | 1,305 | 1,308 | 1,290 | 1,297 | -1.02% | 184,800 | 1270億863万 | +2.42% | 16.73 | 0.89 |
02/21 | 1,310 | 1,322 | 1,300 | 1,310 | +0.51% | 337,800 | 1283億1463万 | +3.89% | 16.91 | 0.9 |
02/20 | 1,313 | 1,318 | 1,300 | 1,303 | -0.64% | 241,500 | 1276億6163万 | +3.69% | 16.82 | 0.89 |
02/19 | 1,303 | 1,312 | 1,298 | 1,312 | +0.77% | 187,500 | 1284億7788万 | +4.52% | 16.93 | 0.9 |
02/18 | 1,285 | 1,307 | 1,285 | 1,302 | +1.3% | 217,500 | 1274億9838万 | +3.97% | 16.8 | 0.89 |
02/15 | 1,287 | 1,292 | 1,272 | 1,285 | +0.26% | 244,800 | 1258億6588万 | +2.8% | 16.58 | 0.88 |
02/14 | 1,273 | 1,282 | 1,272 | 1,282 | +1.05% | 170,400 | 1255億3938万 | +2.7% | 16.54 | 0.88 |
02/13 | 1,293 | 1,297 | 1,255 | 1,268 | -1.93% | 173,100 | 1242億3338万 | +1.71% | 16.37 | 0.87 |
02/12 | 1,312 | 1,323 | 1,293 | 1,293 | +0.26% | 285,000 | 1266億8213万 | +3.72% | 16.69 | 0.89 |
02/08 | 1,283 | 1,293 | 1,278 | 1,290 | +0.78% | 219,000 | 1263億5563万 | +3.61% | 16.65 | 0.88 |
02/07 | 1,278 | 1,283 | 1,272 | 1,280 | -0.13% | 166,500 | 1253億7613万 | +3.06% | 16.52 | 0.88 |
02/06 | 1,290 | 1,297 | 1,277 | 1,282 | -0.26% | 185,700 | 1255億3938万 | +3.44% | 16.54 | 0.88 |
02/05 | 1,280 | 1,288 | 1,270 | 1,285 | +0.39% | 241,500 | 1258億6588万 | +3.96% | 16.58 | 0.88 |
02/04 | 1,282 | 1,282 | 1,273 | 1,280 | 0% | 228,600 | 1253億7613万 | +3.98% | 16.52 | 0.88 |
02/01 | 1,253 | 1,280 | 1,252 | 1,280 | +3.23% | 219,300 | 1253億7613万 | +4.4% | 16.52 | 0.88 |
01/31 | 1,250 | 1,252 | 1,238 | 1,240 | -0.53% | 241,200 | 1214億5813万 | +1.56% | 16 | 0.85 |
01/30 | 1,233 | 1,247 | 1,233 | 1,247 | +1.08% | 194,400 | 1221億1113万 | +2.44% | 16.09 | 0.85 |
01/29 | 1,240 | 1,247 | 1,230 | 1,233 | -0.27% | 192,900 | 1208億512万 | +1.59% | 15.92 | 0.85 |
01/28 | 1,248 | 1,250 | 1,237 | 1,237 | -0.13% | 161,100 | 1211億3162万 | +2.29% | 15.96 | 0.85 |
01/25 | 1,225 | 1,238 | 1,212 | 1,238 | +1.78% | 342,900 | 1212億9488万 | +2.85% | 15.98 | 0.85 |
01/24 | 1,218 | 1,223 | 1,212 | 1,217 | -0.14% | 242,700 | 1191億7262万 | +1.47% | 15.7 | 0.83 |
01/23 | 1,222 | 1,230 | 1,215 | 1,218 | -0.54% | 198,600 | 1193億3587万 | +1.87% | 15.72 | 0.84 |
01/22 | 1,232 | 1,233 | 1,217 | 1,225 | +0.27% | 171,300 | 1199億8887万 | +2.68% | 15.81 | 0.84 |
01/21 | 1,222 | 1,227 | 1,217 | 1,222 | +0.27% | 156,600 | 1196億6237万 | +2.66% | 15.77 | 0.84 |
01/18 | 1,197 | 1,218 | 1,193 | 1,218 | +3.25% | 232,500 | 1193億3587万 | +2.73% | 15.72 | 0.84 |
01/17 | 1,207 | 1,210 | 1,180 | 1,180 | -2.48% | 467,400 | 1155億8112万 | -0.25% | 15.23 | 0.81 |
01/16 | 1,242 | 1,247 | 1,210 | 1,210 | -3.07% | 453,000 | 1185億1962万 | +2.63% | 15.62 | 0.83 |
01/15 | 1,270 | 1,277 | 1,248 | 1,248 | -0.13% | 291,300 | 1222億7438万 | +6.42% | 16.11 | 0.86 |
01/11 | 1,247 | 1,252 | 1,240 | 1,250 | +0.81% | 115,200 | 1224億3763万 | +7.2% | 16.13 | 0.86 |
01/10 | 1,258 | 1,258 | 1,237 | 1,240 | -0.53% | 195,900 | 1214億5813万 | +6.99% | 16 | 0.85 |
01/09 | 1,235 | 1,253 | 1,225 | 1,247 | +0.81% | 238,500 | 1221億1113万 | +8.12% | 16.09 | 0.85 |
01/08 | 1,242 | 1,267 | 1,235 | 1,237 | -3.39% | 343,500 | 1211億3162万 | +7.91% | 15.96 | 0.85 |
01/07 | 1,267 | 1,283 | 1,253 | 1,280 | +2.4% | 523,500 | 1253億7613万 | +12.28% | 16.52 | 0.88 |
01/04 | 1,217 | 1,250 | 1,217 | 1,250 | +3.59% | 274,200 | 1224億3763万 | +10.42% | 16.13 | 0.86 |
2012 |
12/28 | 1,210 | 1,213 | 1,197 | 1,207 | -0.82% | 151,800 | - | +7.35% | - | - |
12/27 | 1,202 | 1,217 | 1,185 | 1,217 | +1.53% | 317,700 | - | +8.83% | - | - |
12/26 | 1,168 | 1,200 | 1,162 | 1,198 | +3.45% | 298,200 | - | +7.76% | - | - |
12/25 | 1,163 | 1,167 | 1,158 | 1,158 | +1.02% | 186,900 | - | +4.73% | - | - |
12/21 | 1,157 | 1,162 | 1,145 | 1,147 | -0.58% | 223,800 | - | +4.05% | - | - |
12/20 | 1,157 | 1,162 | 1,153 | 1,153 | 0% | 180,300 | - | +4.94% | - | - |
12/19 | 1,160 | 1,160 | 1,148 | 1,153 | -0.29% | 201,300 | - | +5.33% | - | - |
12/18 | 1,133 | 1,157 | 1,118 | 1,157 | +3.58% | 232,200 | - | +6.12% | - | - |
12/17 | 1,147 | 1,147 | 1,117 | 1,117 | -0.3% | 184,500 | - | +2.82% | - | - |
12/14 | 1,107 | 1,125 | 1,107 | 1,120 | +0.3% | 132,000 | - | +3.32% | - | - |
12/13 | 1,140 | 1,142 | 1,107 | 1,117 | -2.05% | 223,800 | - | +3.3% | - | - |
12/12 | 1,148 | 1,150 | 1,132 | 1,140 | +0.15% | 128,100 | - | +5.65% | - | - |
12/11 | 1,138 | 1,143 | 1,127 | 1,138 | -0.29% | 139,200 | - | +5.79% | - | - |
12/10 | 1,152 | 1,152 | 1,133 | 1,142 | +0.59% | 145,500 | - | +6.3% | - | - |
12/07 | 1,138 | 1,147 | 1,118 | 1,135 | +0.89% | 291,000 | - | +5.88% | - | - |
12/06 | 1,080 | 1,142 | 1,078 | 1,125 | +4.33% | 497,400 | - | +5.14% | - | - |
12/05 | 1,078 | 1,098 | 1,075 | 1,078 | 0% | 335,100 | - | +0.87% | - | - |
12/04 | 1,077 | 1,085 | 1,072 | 1,078 | +0.31% | 261,300 | - | +0.78% | - | - |
12/03 | 1,072 | 1,077 | 1,067 | 1,075 | +0.31% | 143,400 | - | +0.28% | - | - |
11/30 | 1,082 | 1,082 | 1,070 | 1,072 | -0.31% | 152,700 | - | -0.03% | - | - |
11/29 | 1,087 | 1,088 | 1,073 | 1,075 | -0.92% | 131,100 | - | +0.19% | - | - |
11/28 | 1,083 | 1,087 | 1,075 | 1,085 | +0.77% | 320,400 | - | +1.12% | - | - |
11/27 | 1,082 | 1,088 | 1,073 | 1,077 | -0.62% | 318,300 | - | +0.25% | - | - |
11/26 | 1,075 | 1,087 | 1,072 | 1,083 | +1.88% | 261,600 | - | +0.78% | - | - |
11/22 | 1,067 | 1,068 | 1,060 | 1,063 | +1.27% | 242,100 | - | -1.09% | - | - |
11/21 | 1,067 | 1,067 | 1,050 | 1,050 | -0.47% | 283,800 | - | -2.42% | - | - |
11/20 | 1,065 | 1,067 | 1,055 | 1,055 | -0.78% | 237,300 | - | -2.13% | - | - |
11/19 | 1,072 | 1,075 | 1,060 | 1,063 | +0.16% | 204,600 | - | -1.45% | - | - |
11/16 | 1,067 | 1,070 | 1,060 | 1,062 | -0.16% | 229,500 | - | -1.7% | - | - |
11/15 | 1,052 | 1,063 | 1,045 | 1,063 | +1.92% | 269,400 | - | -1.63% | - | - |
11/14 | 1,052 | 1,055 | 1,043 | 1,043 | -0.32% | 110,100 | - | -3.4% | - | - |
11/13 | 1,048 | 1,057 | 1,042 | 1,047 | 0% | 148,200 | - | -3.09% | - | - |
11/12 | 1,067 | 1,067 | 1,042 | 1,047 | -1.72% | 187,500 | - | -3.18% | - | - |
11/09 | 1,048 | 1,067 | 1,048 | 1,065 | +1.91% | 270,900 | - | -1.75% | - | - |
11/08 | 1,053 | 1,057 | 1,042 | 1,045 | -1.1% | 245,700 | - | -3.86% | - | - |
11/07 | 1,077 | 1,077 | 1,055 | 1,057 | -1.86% | 441,600 | - | -2.97% | - | - |
11/06 | 1,085 | 1,088 | 1,072 | 1,077 | -0.92% | 228,600 | - | -1.4% | - | - |
11/05 | 1,097 | 1,100 | 1,085 | 1,087 | -0.91% | 78,300 | - | -0.76% | - | - |
11/02 | 1,103 | 1,105 | 1,093 | 1,097 | +0.46% | 197,400 | - | -0.21% | - | - |
11/01 | 1,093 | 1,100 | 1,087 | 1,092 | 0% | 204,000 | - | -1.03% | - | - |
10/31 | 1,127 | 1,127 | 1,088 | 1,092 | -1.06% | 526,800 | - | -1.3% | - | - |
10/30 | 1,123 | 1,123 | 1,102 | 1,103 | -1.49% | 225,600 | - | -0.69% | - | - |