9922 日立機材

PER

2013/12/13

2013/07/23～2013/12/13

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
12/13	921	940	916	924	+1.09%	7,100	170億119万	-4.45%	10.48	0.97
12/12	910	923	910	914	-2.25%	13,400	168億1720万	-5.58%	10.37	0.96
12/11	938	940	935	935	-0.64%	3,500	172億359万	-3.51%	10.61	0.98
12/10	953	953	941	941	-0.21%	2,500	173億1399万	-2.99%	10.68	0.99
12/09	950	950	935	943	-0.74%	16,800	173億5079万	-2.78%	10.7	0.99
12/06	921	950	911	950	+1.6%	4,600	174億7958万	-2.06%	10.78	1
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

9922 日立機材

PER

2013/07/23～2013/12/13

株価＆PERの推移

開示資料

決算

株式

チャート