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 |
|---|
| 2018 | 10/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 1,070 | 1,070 | 1,047 | 1,048 | -1.78% | 156,000 | 653億6400万 | +3.1% | 25.85 | 1.25 |
| 03/28 | 1,059 | 1,085 | 1,056 | 1,067 | +0.8% | 360,800 | 665億4960万 | +5.28% | 26.31 | 1.28 |
| 03/27 | 1,035 | 1,066 | 1,034 | 1,058 | +0.57% | 476,000 | 660億1920万 | +4.86% | 26.1 | 1.27 |
| 03/26 | 1,048 | 1,057 | 1,035 | 1,052 | -0.24% | 397,800 | 656億4480万 | +4.57% | 25.96 | 1.26 |
| 03/25 | 1,063 | 1,068 | 1,042 | 1,055 | +0.29% | 482,600 | 658億80万 | +5.13% | 26.02 | 1.26 |
| 03/22 | 1,083 | 1,083 | 1,051 | 1,052 | -2% | 329,600 | 656億1360万 | +5.36% | 25.94 | 1.26 |
| 03/21 | 1,080 | 1,090 | 1,061 | 1,073 | -0.97% | 309,400 | 669億5520万 | +8.06% | 26.47 | 1.28 |
| 03/19 | 1,038 | 1,098 | 1,038 | 1,084 | +3.98% | 315,400 | 676億1040万 | +9.67% | 26.73 | 1.3 |
| 03/18 | 1,065 | 1,065 | 1,041 | 1,042 | -0.67% | 252,600 | 650億2080万 | +6% | 25.71 | 1.25 |
| 03/15 | 1,037 | 1,057 | 1,036 | 1,049 | +1.6% | 223,000 | 654億5760万 | +7.15% | 25.88 | 1.25 |
| 03/14 | 1,050 | 1,050 | 1,015 | 1,033 | -2.36% | 363,400 | 644億2800万 | +5.79% | 25.48 | 1.24 |
| 03/13 | 1,033 | 1,079 | 1,021 | 1,058 | +4.91% | 747,000 | 659億8800万 | +8.57% | 26.09 | 1.27 |
| 03/12 | 1,025 | 1,027 | 1,007 | 1,008 | -1.03% | 214,000 | 628億9920万 | +3.92% | 24.87 | 1.21 |
| 03/11 | 1,005 | 1,032 | 1,005 | 1,019 | +2.93% | 312,800 | 635億5440万 | +5.11% | 25.13 | 1.22 |
| 03/08 | 974 | 991 | 971 | 990 | +1.8% | 353,600 | 617億4480万 | +2.33% | 24.41 | 1.18 |
| 03/07 | 980 | 985 | 970 | 972 | -0.92% | 249,200 | 606億5280万 | +0.83% | 23.98 | 1.16 |
| 03/06 | 990 | 997 | 980 | 981 | -0.15% | 368,200 | 612億1440万 | +1.87% | 24.2 | 1.17 |
| 03/05 | 1,000 | 1,006 | 979 | 983 | -0.61% | 192,200 | 613億800万 | +2.34% | 24.24 | 1.18 |
| 03/04 | 988 | 1,008 | 986 | 989 | +0.71% | 364,400 | 616億8240万 | +3.18% | 24.39 | 1.18 |
| 03/01 | 989 | 989 | 978 | 982 | -0.1% | 217,400 | 612億4560万 | +2.77% | 24.22 | 1.17 |
| 02/28 | 965 | 989 | 965 | 983 | +2.56% | 288,000 | 613億800万 | +3.2% | 24.24 | 1.18 |
| 02/27 | 953 | 967 | 948 | 958 | +1.22% | 206,400 | 597億7920万 | +1.16% | 23.64 | 1.15 |
| 02/26 | 946 | 955 | 939 | 947 | -1.15% | 167,400 | 590億6160万 | +0.16% | 23.35 | 1.13 |
| 02/25 | 970 | 970 | 955 | 958 | -0.21% | 151,000 | 597億4800万 | +1.54% | 23.63 | 1.15 |
| 02/22 | 964 | 965 | 943 | 960 | -1.34% | 175,800 | 598億7280万 | +2.07% | 23.67 | 1.15 |
| 02/21 | 971 | 983 | 969 | 973 | -0.1% | 74,200 | 606億8400万 | +3.79% | 24 | 1.16 |
| 02/20 | 989 | 993 | 968 | 974 | -0.31% | 128,200 | 607億4640万 | +4.34% | 24.02 | 1.16 |
| 02/19 | 975 | 988 | 967 | 977 | -0.15% | 171,400 | 609億3360万 | +5% | 24.09 | 1.17 |
| 02/18 | 946 | 980 | 946 | 978 | +4.43% | 280,200 | 610億2720万 | +5.39% | 24.13 | 1.17 |
| 02/15 | 941 | 941 | 913 | 937 | +0.27% | 419,600 | 584億3760万 | +1.24% | 23.11 | 1.12 |
| 02/14 | 933 | 944 | 926 | 934 | -0.48% | 133,800 | 582億8160万 | +0.97% | 23.05 | 1.12 |
| 02/13 | 950 | 959 | 930 | 939 | -1.26% | 196,000 | 585億6240万 | +1.68% | 23.16 | 1.12 |
| 02/12 | 971 | 978 | 951 | 951 | -0.16% | 170,400 | 593億1120万 | +2.98% | 23.45 | 1.14 |
| 02/08 | 978 | 981 | 932 | 952 | -3.1% | 247,200 | 594億480万 | +3.14% | 23.49 | 1.14 |
| 02/07 | 977 | 995 | 974 | 983 | 0% | 233,000 | 613億800万 | +6.68% | 24.24 | 1.18 |
| 02/06 | 967 | 989 | 967 | 983 | +3.26% | 292,000 | 613億800万 | +7.14% | 24.24 | 1.18 |
| 02/05 | 957 | 988 | 952 | 952 | -2.11% | 460,600 | 593億7360万 | +4.22% | 23.48 | 1.14 |
| 02/04 | 982 | 995 | 970 | 972 | +0.52% | 271,600 | 606億5280万 | +7.05% | 23.98 | 1.16 |
| 02/01 | 927 | 974 | 927 | 967 | +3.87% | 756,600 | 603億4080万 | +6.97% | 23.86 | 1.16 |
| 01/31 | 929 | 936 | 921 | 931 | +0.16% | 326,200 | 580億9440万 | +3.44% | 22.97 | 1.11 |
| 01/30 | 922 | 930 | 917 | 930 | +0.81% | 146,800 | 580億80万 | +3.62% | 22.93 | 1.11 |
| 01/29 | 920 | 930 | 918 | 922 | +0.33% | 299,800 | 575億3280万 | +3.02% | 22.75 | 1.1 |
| 01/28 | 930 | 930 | 915 | 919 | -0.92% | 234,400 | 573億4560万 | +3.03% | 22.68 | 1.1 |
| 01/25 | 910 | 930 | 910 | 928 | +3.75% | 397,200 | 578億7600万 | +4.1% | 22.88 | 1.11 |
| 01/24 | 859 | 896 | 859 | 894 | +2.52% | 241,600 | 557億8560万 | +0.79% | 22.06 | 1.07 |
| 01/23 | 875 | 880 | 866 | 872 | -1.64% | 199,000 | 544億1280万 | -1.47% | 21.52 | 1.04 |
| 01/22 | 898 | 899 | 874 | 887 | -1.28% | 291,400 | 553億1760万 | +0.28% | 21.87 | 1.06 |
| 01/21 | 904 | 907 | 884 | 898 | +0.17% | 245,600 | 560億3520万 | +1.7% | 22.16 | 1.07 |
| 01/18 | 892 | 901 | 888 | 897 | +2.69% | 545,200 | 559億4160万 | +1.76% | 22.12 | 1.07 |
| 01/17 | 890 | 903 | 865 | 873 | -0.68% | 551,800 | 544億7520万 | -0.8% | 21.54 | 1.04 |
| 01/16 | 900 | 903 | 876 | 879 | -2.93% | 317,200 | 548億4960万 | -0.11% | 21.69 | 1.05 |
| 01/15 | 920 | 925 | 900 | 906 | -1.15% | 597,600 | 565億320万 | +3.13% | 22.34 | 1.08 |
| 01/11 | 916 | 929 | 898 | 916 | 0% | 397,400 | 571億5840万 | +4.57% | 22.6 | 1.1 |
| 01/10 | 918 | 928 | 914 | 916 | -0.11% | 348,200 | 571億5840万 | +4.81% | 22.6 | 1.1 |
| 01/09 | 891 | 922 | 885 | 917 | +2.46% | 409,200 | 572億2080万 | +5.28% | 22.63 | 1.1 |
| 01/08 | 931 | 931 | 894 | 895 | -4.69% | 473,800 | 558億4800万 | +3.11% | 22.08 | 1.07 |
| 01/07 | 963 | 975 | 934 | 939 | -1.21% | 427,000 | 585億9360万 | +8.55% | 23.17 | 1.12 |
| 01/04 | 944 | 953 | 937 | 951 | +4.91% | 690,200 | 593億1120万 | +10.27% | 23.45 | 1.14 |
| 2012 |
| 12/28 | 892 | 907 | 892 | 906 | +2.37% | 392,600 | - | +5.59% | - | - |
| 12/27 | 875 | 889 | 864 | 885 | +1.72% | 281,600 | - | +3.63% | - | - |
| 12/26 | 850 | 872 | 845 | 870 | +3.39% | 334,600 | - | +2.23% | - | - |
| 12/25 | 856 | 872 | 839 | 842 | -1.35% | 301,600 | - | -0.77% | - | - |
| 12/21 | 877 | 879 | 848 | 853 | -1.56% | 430,400 | - | +0.71% | - | - |
| 12/20 | 880 | 880 | 861 | 867 | -1.14% | 481,000 | - | +2.67% | - | - |
| 12/19 | 861 | 877 | 861 | 877 | +2.22% | 443,200 | - | +4.35% | - | - |
| 12/18 | 860 | 874 | 857 | 858 | -0.75% | 419,400 | - | +2.57% | - | - |
| 12/17 | 893 | 895 | 861 | 864 | -1.76% | 516,400 | - | +3.85% | - | - |
| 12/14 | 849 | 884 | 844 | 880 | +3.9% | 590,600 | - | +6.22% | - | - |
| 12/13 | 847 | 872 | 845 | 847 | +1.26% | 773,000 | - | +2.73% | - | - |
| 12/12 | 844 | 857 | 836 | 836 | -1.18% | 443,000 | - | +1.7% | - | - |
| 12/11 | 851 | 856 | 838 | 846 | -1.28% | 361,000 | - | +3.3% | - | - |
| 12/10 | 870 | 874 | 849 | 857 | -0.41% | 370,200 | - | +4.77% | - | - |
| 12/07 | 866 | 874 | 860 | 861 | -0.86% | 222,200 | - | +5.58% | - | - |
| 12/06 | 873 | 889 | 863 | 868 | +0.52% | 417,400 | - | +6.9% | - | - |
| 12/05 | 835 | 865 | 831 | 864 | +2.55% | 487,400 | - | +6.47% | - | - |
| 12/04 | 853 | 853 | 834 | 842 | -1.29% | 165,400 | - | +3.95% | - | - |
| 12/03 | 861 | 870 | 850 | 853 | -0.58% | 208,800 | - | +5.57% | - | - |
| 11/30 | 842 | 865 | 830 | 858 | +2.14% | 371,200 | - | +6.32% | - | - |
| 11/29 | 839 | 854 | 839 | 840 | +0.66% | 174,200 | - | +4.22% | - | - |
| 11/28 | 837 | 840 | 823 | 835 | -0.83% | 218,600 | - | +3.54% | - | - |
| 11/27 | 854 | 854 | 823 | 842 | -1.29% | 407,800 | - | +4.28% | - | - |
| 11/26 | 845 | 870 | 845 | 853 | +1.49% | 304,000 | - | +5.64% | - | - |
| 11/22 | 835 | 845 | 831 | 840 | +2% | 257,400 | - | +4.22% | - | - |
| 11/21 | 807 | 833 | 804 | 824 | +2.17% | 490,800 | - | +2.17% | - | - |
| 11/20 | 807 | 812 | 802 | 806 | +0.19% | 269,800 | - | +0.25% | - | - |
| 11/19 | 803 | 815 | 796 | 805 | +0.31% | 404,000 | - | +0.19% | - | - |
| 11/16 | 800 | 810 | 790 | 802 | +1.52% | 498,400 | - | 0% | - | - |
| 11/15 | 760 | 795 | 757 | 790 | +4.08% | 434,400 | - | -1.25% | - | - |
| 11/14 | 760 | 764 | 752 | 759 | -1.49% | 261,000 | - | -4.89% | - | - |
| 11/13 | 761 | 775 | 761 | 771 | +1.31% | 314,600 | - | -3.32% | - | - |
| 11/12 | 766 | 775 | 758 | 761 | -1.93% | 383,400 | - | -4.46% | - | - |
| 11/09 | 777 | 778 | 755 | 776 | -0.13% | 305,000 | - | -2.7% | - | - |
| 11/08 | 783 | 784 | 775 | 777 | -0.89% | 245,600 | - | -2.45% | - | - |
| 11/07 | 785 | 791 | 775 | 784 | +1.36% | 378,200 | - | -1.07% | - | - |
| 11/06 | 795 | 797 | 772 | 773 | -4.33% | 431,200 | - | -2.03% | - | - |
| 11/05 | 798 | 812 | 797 | 808 | +1.7% | 350,600 | - | +2.67% | - | - |
| 11/02 | 787 | 798 | 784 | 795 | +0.76% | 586,800 | - | +1.47% | - | - |
| 11/01 | 811 | 811 | 750 | 789 | -5.57% | 1,058,800 | - | +1.09% | - | - |
| 10/31 | 831 | 847 | 831 | 835 | -0.36% | 414,600 | - | +7.33% | - | - |
| 10/30 | 805 | 848 | 797 | 838 | +5.14% | 903,800 | - | +8.13% | - | - |
