PER
2013/07/12~2013/12/05
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 |
12/05 | 908 | 950 | 908 | 935 | +1.63% | 15,300 | 172億359万 | -3.61% | 10.61 | 0.98 |
12/04 | 915 | 938 | 902 | 920 | -2.02% | 12,800 | 169億2760万 | -5.15% | 10.44 | 0.97 |
12/03 | 954 | 960 | 930 | 939 | -3.1% | 33,600 | 172億7719万 | -3.4% | 10.65 | 0.99 |
12/02 | 991 | 991 | 968 | 969 | -1.62% | 9,200 | 178億2917万 | -0.31% | 10.99 | 1.02 |
11/29 | 970 | 987 | 966 | 985 | 0% | 6,700 | 181億2357万 | +1.34% | 11.18 | 1.04 |
11/28 | 962 | 993 | 962 | 985 | +1.55% | 6,900 | 181億2357万 | +1.65% | 11.18 | 1.04 |
11/27 | 980 | 980 | 955 | 970 | -1.02% | 7,200 | 178億4757万 | +0.21% | 11.01 | 1.02 |
11/26 | 957 | 980 | 944 | 980 | +1.03% | 10,800 | 180億3157万 | +1.34% | 11.12 | 1.03 |
11/25 | 970 | 970 | 935 | 970 | -1.02% | 25,800 | 178億4757万 | +0.41% | 11.01 | 1.02 |
11/22 | 991 | 1,005 | 980 | 980 | -2.49% | 10,700 | 180億3157万 | +1.87% | 11.12 | 1.03 |
11/21 | 999 | 1,008 | 987 | 1,005 | -0.5% | 7,700 | 184億9156万 | +4.8% | 11.4 | 1.06 |
11/20 | 1,005 | 1,014 | 985 | 1,010 | -0.59% | 14,300 | 185億8356万 | +5.87% | 11.46 | 1.06 |
11/19 | 993 | 1,040 | 982 | 1,016 | +1.6% | 29,000 | 186億9395万 | +7.06% | 11.53 | 1.07 |
11/18 | 1,000 | 1,000 | 983 | 1,000 | +1.32% | 15,500 | 183億9956万 | +6.04% | 11.35 | 1.05 |
11/15 | 1,000 | 1,000 | 971 | 987 | -1.2% | 18,100 | 181億6037万 | +5.22% | 11.2 | 1.04 |
11/14 | 990 | 999 | 990 | 999 | +0.91% | 8,000 | 183億8116万 | +7.07% | 11.34 | 1.05 |
11/13 | 950 | 990 | 950 | 990 | +1.02% | 30,800 | 182億1557万 | +6.8% | 11.23 | 1.04 |
11/12 | 942 | 990 | 934 | 980 | +3.16% | 41,900 | 180億3157万 | +6.41% | 11.12 | 1.03 |
11/11 | 954 | 954 | 928 | 950 | -0.42% | 10,500 | 174億7958万 | +3.71% | 10.78 | 1 |
11/08 | 938 | 955 | 938 | 954 | +1.71% | 10,900 | 175億5318万 | +4.61% | 10.82 | 1 |
11/07 | 945 | 945 | 921 | 938 | -0.85% | 7,500 | 172億5879万 | +3.19% | 10.64 | 0.99 |
11/06 | 960 | 962 | 937 | 946 | -1.46% | 14,600 | 174億598万 | +4.3% | 10.73 | 0.99 |
11/05 | 947 | 960 | 920 | 960 | +2.13% | 49,400 | 176億6358万 | +6.19% | 10.89 | 1.01 |
11/01 | 945 | 960 | 940 | 940 | +0.32% | 38,600 | 172億9559万 | +4.21% | 10.67 | 0.99 |
10/31 | 929 | 941 | 925 | 937 | -0.64% | 9,100 | 172億4039万 | +4.11% | 10.63 | 0.99 |
10/30 | 960 | 960 | 930 | 943 | -2.78% | 10,100 | 173億5079万 | +5.01% | 10.7 | 0.99 |
10/29 | 935 | 970 | 910 | 970 | +3.19% | 35,000 | 178億4757万 | +8.26% | 11.01 | 1.02 |
10/28 | 920 | 940 | 890 | 940 | -2.59% | 68,400 | 172億9559万 | +5.38% | 10.67 | 0.99 |
10/25 | 938 | 965 | 926 | 965 | +4.78% | 23,500 | 177億5558万 | +8.43% | 10.95 | 1.01 |
10/24 | 918 | 939 | 891 | 921 | -1.71% | 30,000 | 169億4600万 | +3.83% | 10.45 | 0.97 |
10/23 | 950 | 960 | 927 | 937 | -1.26% | 11,600 | 172億4039万 | +5.64% | 10.63 | 0.99 |
10/22 | 950 | 960 | 936 | 949 | -0.42% | 17,200 | 174億6118万 | +7.35% | 10.77 | 1 |
10/21 | 905 | 955 | 900 | 953 | +6.96% | 28,000 | 175億3478万 | +8.3% | 10.81 | 1 |
10/18 | 880 | 894 | 877 | 891 | +0.91% | 4,700 | 163億9401万 | +1.71% | 10.11 | 0.94 |
10/17 | 873 | 887 | 873 | 883 | +0.34% | 6,400 | 162億4681万 | +0.8% | 10.02 | 0.93 |
10/16 | 876 | 886 | 865 | 880 | -1.12% | 13,500 | 161億9161万 | +0.57% | 9.99 | 0.93 |
10/15 | 880 | 895 | 872 | 890 | +1.37% | 10,500 | 163億7561万 | +1.83% | 10.1 | 0.94 |
10/11 | 870 | 878 | 870 | 878 | -0.34% | 500 | 161億5481万 | +0.69% | 9.96 | 0.92 |
10/10 | 880 | 882 | 867 | 881 | +3.65% | 2,500 | 162億1001万 | +1.15% | 10 | 0.93 |
10/09 | 843 | 860 | 843 | 850 | +0.83% | 3,700 | 156億3963万 | -2.19% | 9.64 | 0.89 |
10/08 | 831 | 843 | 831 | 843 | -0.12% | 5,300 | 155億1083万 | -2.99% | 9.57 | 0.89 |
10/07 | 878 | 880 | 836 | 844 | -1.06% | 5,700 | 155億2923万 | -2.88% | 9.58 | 0.89 |
10/04 | 851 | 860 | 851 | 853 | -1.16% | 1,400 | 156億9482万 | -1.84% | 9.68 | 0.9 |
10/03 | 872 | 872 | 861 | 863 | -0.92% | 1,600 | 158億7882万 | -0.69% | 9.79 | 0.91 |
10/02 | 868 | 885 | 864 | 871 | -0.46% | 11,300 | 160億2602万 | +0.35% | 9.88 | 0.92 |
10/01 | 878 | 880 | 872 | 875 | -1.69% | 1,700 | 160億9962万 | +0.92% | 9.93 | 0.92 |
09/30 | 878 | 890 | 870 | 890 | -0.56% | 9,600 | 163億7561万 | +2.89% | 10.1 | 0.94 |
09/27 | 880 | 895 | 880 | 895 | +0.22% | 4,100 | 164億6761万 | +3.83% | 10.16 | 0.94 |
09/26 | 865 | 893 | 852 | 893 | +0.34% | 7,300 | 164億3081万 | +3.84% | 10.13 | 0.94 |
09/25 | 889 | 890 | 870 | 890 | +0.23% | 2,400 | 163億7561万 | +3.73% | 10.1 | 0.94 |
09/24 | 881 | 888 | 881 | 888 | -0.11% | 34,100 | 163億3881万 | +3.74% | 10.08 | 0.93 |
09/20 | 889 | 889 | 871 | 889 | 0% | 2,400 | 163億5721万 | +3.98% | 10.09 | 0.93 |
09/19 | 877 | 890 | 866 | 889 | 0% | 4,900 | 163億5721万 | +4.1% | 10.09 | 0.93 |
09/18 | 900 | 900 | 881 | 889 | -1.22% | 2,000 | 163億5721万 | +4.22% | 10.09 | 0.93 |
09/17 | 853 | 912 | 853 | 900 | +3.69% | 39,800 | 165億5960万 | +5.63% | 10.21 | 0.95 |
09/13 | 856 | 870 | 854 | 868 | +1.4% | 3,300 | 159億7082万 | +2.24% | 9.85 | 0.91 |
09/12 | 874 | 874 | 852 | 856 | -0.81% | 3,400 | 157億5002万 | +0.82% | 9.71 | 0.9 |
09/11 | 865 | 865 | 854 | 863 | -0.58% | 2,400 | 158億7882万 | +1.65% | 9.79 | 0.91 |
09/10 | 870 | 870 | 851 | 868 | -0.23% | 4,200 | 159億7082万 | +2.24% | 9.85 | 0.91 |
09/09 | 861 | 879 | 861 | 870 | +2.23% | 16,100 | 160億762万 | +2.47% | 9.87 | 0.91 |
09/06 | 846 | 851 | 846 | 851 | +1.31% | 1,600 | 156億5803万 | +0.12% | 9.66 | 0.89 |
09/05 | 839 | 847 | 837 | 840 | -0.83% | 17,700 | 154億5563万 | -1.18% | 9.53 | 0.88 |
09/04 | 826 | 848 | 826 | 847 | +0.71% | 6,200 | 155億8443万 | -0.47% | 9.61 | 0.89 |
09/03 | 846 | 846 | 840 | 841 | -0.59% | 3,600 | 154億7403万 | -1.29% | 9.54 | 0.88 |
09/02 | 824 | 846 | 824 | 846 | -0.47% | 5,500 | 155億6603万 | -0.82% | 9.6 | 0.89 |
08/30 | 839 | 850 | 820 | 850 | +1.31% | 10,900 | 156億3963万 | -0.35% | 9.64 | 0.89 |
08/29 | 820 | 842 | 820 | 839 | -0.36% | 4,600 | 154億3723万 | -1.76% | 9.52 | 0.88 |
08/28 | 839 | 842 | 830 | 842 | -0.24% | 3,000 | 154億9243万 | -1.29% | 9.55 | 0.89 |
08/27 | 842 | 844 | 842 | 844 | +0.24% | 300 | 155億2923万 | -0.82% | 9.58 | 0.89 |
08/26 | 835 | 843 | 835 | 842 | +1.08% | 2,700 | 154億9243万 | -0.71% | 9.55 | 0.89 |
08/23 | 828 | 834 | 820 | 833 | +0.6% | 3,000 | 153億2683万 | -1.42% | 9.45 | 0.88 |
08/22 | 821 | 833 | 802 | 828 | -1.43% | 11,700 | 152億3484万 | -1.55% | 9.4 | 0.87 |
08/21 | 825 | 849 | 777 | 840 | 0% | 15,200 | 154億5563万 | +0.36% | 9.53 | 0.88 |
08/20 | 831 | 849 | 831 | 840 | -0.59% | 3,600 | 154億5563万 | +0.84% | 9.53 | 0.88 |
08/19 | 857 | 857 | 838 | 845 | -1.74% | 5,500 | 155億4763万 | +2.05% | 9.59 | 0.89 |
08/16 | 848 | 860 | 848 | 860 | 0% | 4,500 | 158億2362万 | +4.5% | 9.76 | 0.9 |
08/15 | 850 | 867 | 845 | 860 | 0% | 5,400 | 158億2362万 | +5.26% | 9.76 | 0.9 |
08/14 | 853 | 860 | 853 | 860 | 0% | 1,000 | 158億2362万 | +6.04% | 9.76 | 0.9 |
08/13 | 873 | 873 | 860 | 860 | +2.02% | 9,700 | 158億2362万 | +6.83% | 9.76 | 0.9 |
08/12 | 874 | 874 | 840 | 843 | -2.2% | 8,900 | 155億1083万 | +5.51% | 9.57 | 0.89 |
08/09 | 844 | 862 | 844 | 862 | +1.41% | 4,700 | 158億6042万 | +8.56% | 9.78 | 0.91 |
08/08 | 853 | 858 | 850 | 850 | -2.3% | 12,700 | 156億3963万 | +7.73% | 9.64 | 0.89 |
08/07 | 855 | 877 | 850 | 870 | 0% | 10,600 | 160億762万 | +11.11% | 9.87 | 0.91 |
08/06 | 880 | 880 | 859 | 870 | -1.25% | 1,600 | 160億762万 | +11.97% | 9.87 | 0.91 |
08/05 | 877 | 884 | 873 | 881 | +2.2% | 17,400 | 162億1001万 | +14.42% | 10 | 0.93 |
08/02 | 850 | 862 | 842 | 862 | -0.81% | 18,800 | 158億6042万 | +12.98% | 9.78 | 0.91 |
08/01 | 860 | 870 | 820 | 869 | +1.28% | 40,200 | 159億8922万 | +14.95% | 9.86 | 0.91 |
07/31 | 853 | 858 | 848 | 858 | -0.35% | 2,600 | 157億8682万 | +14.71% | 9.74 | 0.9 |
07/30 | 853 | 875 | 853 | 861 | +0.12% | 13,800 | 158億4202万 | +16.19% | 9.77 | 0.91 |
07/29 | 855 | 860 | 826 | 860 | -2.05% | 35,900 | 158億2362万 | +17.17% | 9.76 | 0.9 |
07/26 | 900 | 900 | 853 | 878 | +8.4% | 90,100 | 161億5481万 | +20.6% | 9.96 | 0.92 |
07/25 | 792 | 810 | 780 | 810 | +1.25% | 22,500 | 149億364万 | +12.34% | 9.19 | 0.85 |
07/24 | 770 | 801 | 770 | 800 | +4.03% | 38,700 | 147億1965万 | +11.73% | 9.08 | 0.84 |
07/23 | 744 | 769 | 737 | 769 | +3.36% | 56,600 | 141億4926万 | +8.16% | 8.73 | 0.81 |
07/22 | 740 | 747 | 740 | 744 | +1.36% | 6,100 | 136億8927万 | +5.23% | 8.44 | 0.78 |
07/19 | 740 | 743 | 733 | 734 | -0.81% | 10,800 | 135億528万 | +4.26% | 8.33 | 0.77 |
07/18 | 729 | 755 | 728 | 740 | +1.65% | 32,000 | 136億1567万 | +5.41% | 8.4 | 0.78 |
07/17 | 727 | 730 | 726 | 728 | +0.41% | 9,500 | 133億9488万 | +4.15% | 8.26 | 0.77 |
07/16 | 720 | 725 | 720 | 725 | +1.68% | 10,300 | 133億3968万 | +3.87% | 8.23 | 0.76 |
07/12 | 701 | 713 | 701 | 713 | -0.42% | 2,900 | 131億1889万 | +2.3% | 8.09 | 0.75 |