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 |
| 03/29 | 450 | 451 | 441 | 450 | +0.22% | 3,435,000 | 3246億7934万 | -3.85% | 24.61 | 0.84 |
| 03/28 | 450 | 452 | 444 | 449 | -1.1% | 4,421,000 | 3239億5783万 | -4.26% | 24.55 | 0.84 |
| 03/27 | 454 | 459 | 453 | 454 | -0.44% | 2,455,000 | 3275億6537万 | -3.4% | 24.82 | 0.85 |
| 03/26 | 452 | 459 | 452 | 456 | +0.22% | 2,886,000 | 3290億839万 | -2.98% | 24.93 | 0.86 |
| 03/25 | 460 | 461 | 454 | 455 | +0.44% | 3,660,000 | 3282億8688万 | -3.4% | 24.88 | 0.85 |
| 03/22 | 464 | 465 | 453 | 453 | -3.41% | 5,938,000 | 3268億4386万 | -3.62% | 24.77 | 0.85 |
| 03/21 | 459 | 469 | 459 | 469 | +2.63% | 5,198,000 | 3383億8802万 | -0.42% | 25.65 | 0.88 |
| 03/19 | 458 | 463 | 456 | 457 | +0.22% | 5,052,000 | 3297億2990万 | -2.97% | 24.99 | 0.86 |
| 03/18 | 463 | 466 | 454 | 456 | -3.18% | 7,350,000 | 3290億839万 | -3.39% | 24.93 | 0.86 |
| 03/15 | 471 | 474 | 465 | 471 | -0.21% | 7,794,000 | 3398億3104万 | -0.42% | 25.75 | 0.88 |
| 03/14 | 472 | 473 | 469 | 472 | -0.63% | 3,650,000 | 3405億5255万 | -0.21% | 25.81 | 0.89 |
| 03/13 | 476 | 481 | 474 | 475 | -1.04% | 2,803,000 | 3427億1708万 | +0.42% | 25.97 | 0.89 |
| 03/12 | 495 | 495 | 479 | 480 | -2.44% | 5,648,000 | 3463億2463万 | +1.69% | 26.25 | 0.9 |
| 03/11 | 486 | 495 | 485 | 492 | +2.5% | 6,026,000 | 3549億8274万 | +4.46% | 26.9 | 0.92 |
| 03/08 | 475 | 482 | 473 | 480 | +1.48% | 9,630,000 | 3463億2463万 | +2.13% | 26.25 | 0.9 |
| 03/07 | 482 | 483 | 470 | 473 | -2.07% | 4,654,000 | 3412億7406万 | +0.64% | 25.86 | 0.89 |
| 03/06 | 493 | 493 | 482 | 483 | -1.43% | 4,919,000 | 3484億8915万 | +2.77% | 26.41 | 0.91 |
| 03/05 | 487 | 491 | 483 | 490 | +1.24% | 5,574,000 | 3535億3972万 | +4.48% | 26.79 | 0.92 |
| 03/04 | 485 | 488 | 482 | 484 | +0.41% | 3,813,000 | 3492億1066万 | +3.42% | 26.47 | 0.91 |
| 03/01 | 480 | 482 | 475 | 482 | +1.05% | 4,862,000 | 3477億6764万 | +3.21% | 26.36 | 0.9 |
| 02/28 | 472 | 479 | 469 | 477 | +2.58% | 5,927,000 | 3441億6010万 | +2.36% | 26.08 | 0.89 |
| 02/27 | 461 | 471 | 459 | 465 | +1.31% | 6,473,000 | 3355億198万 | 0% | 25.43 | 0.87 |
| 02/26 | 455 | 464 | 455 | 459 | -1.29% | 3,505,000 | 3311億7292万 | -1.29% | 25.1 | 0.86 |
| 02/25 | 469 | 469 | 462 | 465 | +0.43% | 3,796,000 | 3355億198万 | 0% | 25.43 | 0.87 |
| 02/22 | 460 | 467 | 455 | 463 | -0.64% | 4,234,000 | 3340億5896万 | -0.43% | 25.32 | 0.87 |
| 02/21 | 465 | 472 | 464 | 466 | -0.21% | 3,093,000 | 3362億2349万 | +0.22% | 25.48 | 0.87 |
| 02/20 | 470 | 472 | 466 | 467 | 0% | 2,708,000 | 3369億4500万 | +0.21% | 25.54 | 0.88 |
| 02/19 | 462 | 469 | 461 | 467 | +1.08% | 3,521,000 | 3369億4500万 | -0.21% | 25.54 | 0.88 |
| 02/18 | 455 | 467 | 455 | 462 | +2.9% | 4,164,000 | 3333億3745万 | -1.7% | 25.26 | 0.87 |
| 02/15 | 461 | 464 | 443 | 449 | -3.65% | 9,186,000 | 3239億5783万 | -5.07% | 24.55 | 0.84 |
| 02/14 | 469 | 470 | 460 | 466 | -1.89% | 5,990,000 | 3362億2349万 | -1.89% | 25.48 | 0.87 |
| 02/13 | 481 | 489 | 470 | 475 | -1.45% | 5,791,000 | 3427億1708万 | -0.21% | 25.97 | 0.89 |
| 02/12 | 479 | 490 | 474 | 482 | +2.77% | 11,473,000 | 3477億6764万 | +1.26% | 26.36 | 0.9 |
| 02/08 | 472 | 476 | 464 | 469 | -1.68% | 6,434,000 | 3383億8802万 | -1.68% | 25.65 | 0.88 |
| 02/07 | 462 | 487 | 461 | 477 | +1.71% | 11,438,000 | 3441億6010万 | 0% | 26.08 | 0.89 |
| 02/06 | 464 | 473 | 462 | 469 | +2.63% | 5,274,000 | 3383億8802万 | -1.88% | 25.65 | 0.88 |
| 02/05 | 460 | 466 | 455 | 457 | -1.93% | 4,345,000 | 3297億2990万 | -4.39% | 24.99 | 0.86 |
| 02/04 | 470 | 472 | 462 | 466 | 0% | 3,181,000 | 3362億2349万 | -2.92% | 25.48 | 0.87 |
| 02/01 | 473 | 474 | 464 | 466 | -0.64% | 5,583,000 | 3362億2349万 | -2.92% | 25.48 | 0.87 |
| 01/31 | 475 | 475 | 463 | 469 | -1.68% | 7,404,000 | 3383億8802万 | -2.29% | 25.65 | 0.88 |
| 01/30 | 455 | 478 | 454 | 477 | +5.3% | 10,982,000 | 3441億6010万 | -0.83% | 26.08 | 0.89 |
| 01/29 | 454 | 462 | 451 | 453 | -1.52% | 4,896,000 | 3268億4386万 | -5.43% | 24.77 | 0.85 |
| 01/28 | 473 | 473 | 456 | 460 | -1.08% | 3,883,000 | 3318億9443万 | -3.97% | 25.15 | 0.86 |
| 01/25 | 464 | 466 | 460 | 465 | +1.09% | 5,285,000 | 3355億198万 | -2.72% | 25.43 | 0.87 |
| 01/24 | 445 | 461 | 444 | 460 | +2% | 7,131,000 | 3318億9443万 | -3.36% | 25.15 | 0.86 |
| 01/23 | 457 | 460 | 449 | 451 | -2.59% | 5,932,000 | 3254億85万 | -4.85% | 24.66 | 0.85 |
| 01/22 | 462 | 473 | 455 | 463 | +1.09% | 11,121,000 | 3340億5896万 | -1.91% | 25.32 | 0.87 |
| 01/21 | 467 | 468 | 452 | 458 | -1.93% | 8,710,000 | 3304億5141万 | -2.55% | 25.04 | 0.86 |
| 01/18 | 479 | 483 | 462 | 467 | -1.27% | 12,351,000 | 3369億4500万 | -0.21% | 25.54 | 0.88 |
| 01/17 | 488 | 489 | 462 | 473 | -4.25% | 14,507,000 | 3412億7406万 | +1.72% | 25.86 | 0.89 |
| 01/16 | 507 | 510 | 489 | 494 | -3.89% | 8,874,000 | 3564億2576万 | +6.93% | 27.01 | 0.93 |
| 01/15 | 526 | 526 | 507 | 514 | -1.15% | 5,874,000 | 3708億5595万 | +12.23% | 28.11 | 0.96 |
| 01/11 | 523 | 533 | 517 | 520 | +0.19% | 8,500,000 | 3751億8501万 | +14.54% | 28.43 | 0.98 |
| 01/10 | 503 | 523 | 503 | 519 | +4.22% | 10,200,000 | 3744億6350万 | +15.59% | 28.38 | 0.97 |
| 01/09 | 479 | 500 | 478 | 498 | +2.47% | 5,745,000 | 3593億1180万 | +12.16% | 27.23 | 0.93 |
| 01/08 | 487 | 495 | 480 | 486 | -1.02% | 6,019,000 | 3506億5368万 | +10.71% | 26.57 | 0.91 |
| 01/07 | 496 | 497 | 488 | 491 | -0.41% | 6,580,000 | 3542億6123万 | +12.87% | 26.85 | 0.92 |
| 01/04 | 493 | 495 | 486 | 493 | +1.86% | 6,232,000 | 3557億425万 | +14.39% | 26.96 | 0.92 |
| 2012 |
| 12/28 | 485 | 487 | 467 | 484 | -0.41% | 5,597,000 | - | +13.62% | - | - |
| 12/27 | 490 | 492 | 481 | 486 | -0.61% | 7,784,000 | - | +15.17% | - | - |
| 12/26 | 490 | 492 | 487 | 489 | -0.2% | 5,666,000 | - | +17.27% | - | - |
| 12/25 | 485 | 490 | 479 | 490 | +4.26% | 5,951,000 | - | +18.64% | - | - |
| 12/21 | 477 | 481 | 464 | 470 | -1.05% | 8,285,000 | - | +14.91% | - | - |
| 12/20 | 474 | 480 | 467 | 475 | -0.84% | 9,806,000 | - | +17.28% | - | - |
| 12/19 | 459 | 480 | 458 | 479 | +7.4% | 12,464,000 | - | +19.75% | - | - |
| 12/18 | 444 | 450 | 442 | 446 | +1.59% | 5,727,000 | - | +13.2% | - | - |
| 12/17 | 446 | 448 | 439 | 439 | +2.09% | 9,722,000 | - | +12.85% | - | - |
| 12/14 | 418 | 431 | 416 | 430 | +3.37% | 8,371,000 | - | +11.69% | - | - |
| 12/13 | 415 | 417 | 411 | 416 | +1.22% | 3,914,000 | - | +9.19% | - | - |
| 12/12 | 407 | 412 | 407 | 411 | +1.23% | 3,160,000 | - | +8.73% | - | - |
| 12/11 | 412 | 412 | 406 | 406 | -1.22% | 2,298,000 | - | +8.27% | - | - |
| 12/10 | 408 | 412 | 406 | 411 | +1.23% | 4,016,000 | - | +10.48% | - | - |
| 12/07 | 407 | 410 | 405 | 406 | +0.5% | 3,229,000 | - | +9.73% | - | - |
| 12/06 | 405 | 405 | 401 | 404 | +1% | 2,514,000 | - | +9.78% | - | - |
| 12/05 | 402 | 404 | 398 | 400 | +0.25% | 3,496,000 | - | +9.29% | - | - |
| 12/04 | 397 | 403 | 395 | 399 | -0.5% | 4,347,000 | - | +9.62% | - | - |
| 12/03 | 396 | 407 | 396 | 401 | +3.08% | 5,822,000 | - | +10.77% | - | - |
| 11/30 | 394 | 395 | 389 | 389 | -1.02% | 3,810,000 | - | +7.76% | - | - |
| 11/29 | 389 | 393 | 385 | 393 | +1.55% | 3,974,000 | - | +9.17% | - | - |
| 11/28 | 385 | 388 | 383 | 387 | +0.78% | 3,478,000 | - | +8.1% | - | - |
| 11/27 | 377 | 387 | 377 | 384 | +1.86% | 4,122,000 | - | +7.56% | - | - |
| 11/26 | 383 | 384 | 375 | 377 | -0.79% | 3,679,000 | - | +5.9% | - | - |
| 11/22 | 377 | 380 | 375 | 380 | +1.88% | 2,860,000 | - | +7.04% | - | - |
| 11/21 | 378 | 382 | 369 | 373 | -0.53% | 4,694,000 | - | +5.07% | - | - |
| 11/20 | 386 | 387 | 373 | 375 | -2.85% | 7,467,000 | - | +5.93% | - | - |
| 11/19 | 380 | 390 | 380 | 386 | +1.85% | 6,772,000 | - | +9.04% | - | - |
| 11/16 | 375 | 380 | 371 | 379 | +2.71% | 7,339,000 | - | +7.67% | - | - |
| 11/15 | 364 | 369 | 359 | 369 | +6.03% | 8,241,000 | - | +5.13% | - | - |
| 11/14 | 341 | 352 | 339 | 348 | +4.82% | 7,063,000 | - | -0.57% | - | - |
| 11/13 | 328 | 333 | 324 | 332 | +1.84% | 4,191,000 | - | -5.14% | - | - |
| 11/12 | 326 | 333 | 325 | 326 | -1.51% | 4,215,000 | - | -7.12% | - | - |
| 11/09 | 330 | 333 | 328 | 331 | -0.9% | 1,604,000 | - | -6.23% | - | - |
| 11/08 | 338 | 338 | 333 | 334 | -1.18% | 1,499,000 | - | -5.65% | - | - |
| 11/07 | 343 | 344 | 338 | 338 | -0.59% | 2,804,000 | - | -4.79% | - | - |
| 11/06 | 340 | 342 | 339 | 340 | -0.87% | 2,273,000 | - | -4.23% | - | - |
| 11/05 | 343 | 345 | 340 | 343 | -2% | 4,190,000 | - | -3.65% | - | - |
| 11/02 | 354 | 354 | 349 | 350 | 0% | 2,180,000 | - | -1.96% | - | - |
| 11/01 | 351 | 353 | 349 | 350 | -1.96% | 2,432,000 | - | -1.96% | - | - |
| 10/31 | 356 | 359 | 355 | 357 | +0.28% | 1,774,000 | - | 0% | - | - |
| 10/30 | 358 | 361 | 355 | 356 | -1.11% | 2,947,000 | - | 0% | - | - |
