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 | 341 | 345 | 333 | 343 | +0.88% | 184,000 | 269億1353万 | -1.44% | 10.31 | - |
| 03/28 | 347 | 347 | 338 | 340 | -1.45% | 99,000 | 266億7813万 | -2.58% | 10.22 | - |
| 03/27 | 345 | 347 | 342 | 345 | +0.58% | 191,000 | 270億7046万 | -1.43% | 10.37 | - |
| 03/26 | 346 | 348 | 341 | 343 | -0.87% | 198,000 | 269億1353万 | -2% | 10.31 | - |
| 03/25 | 348 | 349 | 345 | 346 | +0.29% | 165,000 | 271億4892万 | -1.42% | 10.4 | - |
| 03/22 | 355 | 356 | 344 | 345 | -3.09% | 403,000 | 270億7046万 | -1.71% | 10.37 | - |
| 03/21 | 360 | 363 | 352 | 356 | -3.26% | 374,000 | 279億3358万 | +1.42% | 10.7 | - |
| 03/19 | 371 | 371 | 365 | 368 | +0.55% | 184,000 | 288億7516万 | +4.55% | 11.06 | - |
| 03/18 | 372 | 372 | 362 | 366 | -0.81% | 187,000 | 287億1823万 | +3.98% | 11 | - |
| 03/15 | 358 | 370 | 352 | 369 | +3.65% | 321,000 | 289億5362万 | +4.83% | 11.09 | - |
| 03/14 | 351 | 357 | 351 | 356 | +0.56% | 207,000 | 279億3358万 | +0.85% | 10.7 | - |
| 03/13 | 350 | 355 | 349 | 354 | +1.14% | 215,000 | 277億7665万 | 0% | 10.64 | - |
| 03/12 | 349 | 355 | 343 | 350 | +0.29% | 457,000 | 274億6278万 | -0.85% | 10.52 | - |
| 03/11 | 343 | 350 | 343 | 349 | +1.75% | 293,000 | 273億8432万 | -1.41% | 10.49 | - |
| 03/08 | 339 | 344 | 338 | 343 | +1.18% | 250,000 | 269億1353万 | -3.11% | 10.31 | - |
| 03/07 | 340 | 341 | 336 | 339 | 0% | 219,000 | 265億9967万 | -4.51% | 10.19 | - |
| 03/06 | 339 | 342 | 337 | 339 | 0% | 170,000 | 265億9967万 | -5.04% | 10.19 | - |
| 03/05 | 345 | 345 | 338 | 339 | 0% | 170,000 | 265億9967万 | -5.31% | 10.19 | - |
| 03/04 | 346 | 346 | 339 | 339 | -0.29% | 238,000 | 265億9967万 | -5.57% | 10.19 | - |
| 03/01 | 342 | 346 | 340 | 340 | -0.58% | 173,000 | 266億7813万 | -5.56% | 10.22 | - |
| 02/28 | 340 | 343 | 340 | 342 | +1.18% | 154,000 | 268億3506万 | -5% | 10.28 | - |
| 02/27 | 338 | 343 | 338 | 338 | +0.3% | 201,000 | 265億2120万 | -6.11% | 10.16 | - |
| 02/26 | 349 | 349 | 336 | 337 | -3.71% | 347,000 | 264億4274万 | -6.65% | 10.13 | - |
| 02/25 | 360 | 360 | 349 | 350 | -1.13% | 159,000 | 274億6278万 | -3.31% | 10.52 | - |
| 02/22 | 358 | 361 | 353 | 354 | -3.28% | 130,000 | 277億7665万 | -2.21% | 10.64 | - |
| 02/21 | 365 | 371 | 363 | 366 | 0% | 60,000 | 287億1823万 | +0.83% | 11 | - |
| 02/20 | 361 | 371 | 357 | 366 | +2.81% | 156,000 | 287億1823万 | +0.83% | 11 | - |
| 02/19 | 359 | 364 | 353 | 356 | -0.84% | 158,000 | 279億3358万 | -1.93% | 10.7 | - |
| 02/18 | 347 | 359 | 347 | 359 | +3.16% | 101,000 | 281億6897万 | -1.37% | 10.79 | - |
| 02/15 | 355 | 358 | 345 | 348 | -1.97% | 231,000 | 273億585万 | -4.4% | 10.46 | - |
| 02/14 | 368 | 371 | 353 | 355 | -3.53% | 190,000 | 278億5511万 | -2.74% | 10.67 | - |
| 02/13 | 370 | 380 | 367 | 368 | -0.81% | 189,000 | 288億7516万 | +1.1% | 11.06 | - |
| 02/12 | 380 | 382 | 369 | 371 | -2.62% | 122,000 | 291億1055万 | +2.2% | 11.15 | - |
| 02/08 | 382 | 382 | 376 | 381 | 0% | 81,000 | 298億9520万 | +4.96% | 11.45 | - |
| 02/07 | 374 | 384 | 369 | 381 | +1.06% | 260,000 | 298億9520万 | +5.25% | 11.45 | - |
| 02/06 | 356 | 381 | 356 | 377 | +9.91% | 399,000 | 295億8134万 | +4.43% | 11.33 | - |
| 02/05 | 352 | 352 | 330 | 343 | -4.46% | 210,000 | 269億1353万 | -4.72% | 10.31 | - |
| 02/04 | 365 | 368 | 357 | 359 | -2.18% | 113,000 | 281億6897万 | -0.55% | 10.79 | - |
| 02/01 | 365 | 370 | 365 | 367 | 0% | 65,000 | 287億9669万 | +1.94% | 11.03 | - |
| 01/31 | 374 | 383 | 366 | 367 | -2.13% | 155,000 | 287億9669万 | +1.94% | 11.03 | - |
| 01/30 | 366 | 377 | 366 | 375 | +2.18% | 76,000 | 294億2441万 | +4.46% | 11.27 | - |
| 01/29 | 365 | 370 | 363 | 367 | +1.38% | 70,000 | 287億9669万 | +2.51% | 11.03 | - |
| 01/28 | 362 | 366 | 358 | 362 | +0.56% | 98,000 | 284億437万 | +1.4% | 10.88 | - |
| 01/25 | 361 | 362 | 358 | 360 | +1.69% | 66,000 | 282億4744万 | +1.12% | 10.82 | - |
| 01/24 | 345 | 354 | 345 | 354 | +2.91% | 142,000 | 277億7665万 | 0% | 10.64 | - |
| 01/23 | 354 | 354 | 343 | 344 | -3.1% | 161,000 | 269億9199万 | -2.55% | 10.34 | - |
| 01/22 | 357 | 364 | 352 | 355 | -1.11% | 151,000 | 278億5511万 | +0.85% | 10.67 | - |
| 01/21 | 366 | 366 | 359 | 359 | -1.91% | 52,000 | 281億6897万 | +2.28% | 10.79 | - |
| 01/18 | 366 | 369 | 362 | 366 | +1.1% | 102,000 | 287億1823万 | +4.57% | 11 | - |
| 01/17 | 372 | 373 | 359 | 362 | -2.69% | 111,000 | 284億437万 | +4.02% | 10.88 | - |
| 01/16 | 375 | 378 | 369 | 372 | -0.8% | 97,000 | 291億8902万 | +7.51% | 11.18 | - |
| 01/15 | 370 | 380 | 368 | 375 | -0.79% | 197,000 | 294億2441万 | +9.33% | 11.27 | - |
| 01/11 | 361 | 381 | 361 | 378 | +4.71% | 167,000 | 296億5981万 | +11.18% | 11.36 | - |
| 01/10 | 359 | 361 | 355 | 361 | +1.4% | 116,000 | 283億2590万 | +7.12% | 10.85 | - |
| 01/09 | 344 | 364 | 339 | 356 | +2.89% | 183,000 | 279億3358万 | +6.59% | 10.7 | - |
| 01/08 | 343 | 352 | 336 | 346 | -0.57% | 146,000 | 271億4892万 | +4.53% | 10.4 | - |
| 01/07 | 361 | 361 | 339 | 348 | -3.6% | 133,000 | 273億585万 | +5.78% | 10.46 | - |
| 01/04 | 363 | 366 | 355 | 361 | +1.69% | 92,000 | 283億2590万 | +10.74% | 10.85 | - |
| 2012 |
| 12/28 | 355 | 355 | 350 | 355 | -0.56% | 117,000 | - | +9.57% | - | - |
| 12/27 | 359 | 360 | 356 | 357 | +0.56% | 78,000 | - | +11.21% | - | - |
| 12/26 | 355 | 356 | 351 | 355 | +0.85% | 46,000 | - | +11.64% | - | - |
| 12/25 | 359 | 359 | 350 | 352 | -0.28% | 84,000 | - | +11.75% | - | - |
| 12/21 | 360 | 368 | 343 | 353 | -0.84% | 155,000 | - | +13.14% | - | - |
| 12/20 | 351 | 364 | 347 | 356 | +1.42% | 305,000 | - | +15.58% | - | - |
| 12/19 | 351 | 353 | 349 | 351 | +2.33% | 129,000 | - | +15.46% | - | - |
| 12/18 | 343 | 345 | 340 | 343 | +1.18% | 73,000 | - | +13.95% | - | - |
| 12/17 | 343 | 346 | 333 | 339 | -0.29% | 111,000 | - | +14.14% | - | - |
| 12/14 | 328 | 340 | 322 | 340 | +6.25% | 190,000 | - | +15.65% | - | - |
| 12/13 | 325 | 325 | 319 | 320 | 0% | 87,000 | - | +9.59% | - | - |
| 12/12 | 323 | 325 | 316 | 320 | -1.54% | 177,000 | - | +9.97% | - | - |
| 12/11 | 329 | 329 | 313 | 325 | -0.91% | 136,000 | - | +12.07% | - | - |
| 12/10 | 324 | 328 | 322 | 328 | +2.5% | 113,000 | - | +13.1% | - | - |
| 12/07 | 315 | 320 | 315 | 320 | +0.63% | 69,000 | - | +10.34% | - | - |
| 12/06 | 318 | 320 | 312 | 318 | +0.63% | 157,000 | - | +9.66% | - | - |
| 12/05 | 308 | 316 | 306 | 316 | +3.61% | 176,000 | - | +8.97% | - | - |
| 12/04 | 310 | 310 | 301 | 305 | -0.97% | 91,000 | - | +5.17% | - | - |
| 12/03 | 297 | 313 | 296 | 308 | +5.12% | 178,000 | - | +6.21% | - | - |
| 11/30 | 293 | 296 | 293 | 293 | +0.34% | 67,000 | - | +1.03% | - | - |
| 11/29 | 283 | 295 | 283 | 292 | +2.46% | 111,000 | - | +0.34% | - | - |
| 11/28 | 289 | 289 | 283 | 285 | 0% | 78,000 | - | -2.4% | - | - |
| 11/27 | 276 | 286 | 275 | 285 | +1.42% | 211,000 | - | -2.73% | - | - |
| 11/26 | 291 | 293 | 281 | 281 | -3.44% | 156,000 | - | -4.75% | - | - |
| 11/22 | 289 | 294 | 288 | 291 | +0.69% | 194,000 | - | -1.69% | - | - |
| 11/21 | 281 | 292 | 279 | 289 | +2.48% | 208,000 | - | -3.02% | - | - |
| 11/20 | 282 | 285 | 277 | 282 | -0.35% | 184,000 | - | -5.69% | - | - |
| 11/19 | 279 | 284 | 278 | 283 | +4.43% | 214,000 | - | -5.67% | - | - |
| 11/16 | 264 | 276 | 262 | 271 | +3.83% | 289,000 | - | -10.26% | - | - |
| 11/15 | 259 | 264 | 256 | 261 | +0.38% | 271,000 | - | -13.86% | - | - |
| 11/14 | 260 | 262 | 258 | 260 | +0.78% | 154,000 | - | -14.75% | - | - |
| 11/13 | 255 | 260 | 248 | 258 | +2.38% | 447,000 | - | -15.96% | - | - |
| 11/12 | 261 | 265 | 252 | 252 | -5.62% | 374,000 | - | -18.45% | - | - |
| 11/09 | 280 | 284 | 266 | 267 | -5.65% | 303,000 | - | -14.42% | - | - |
| 11/08 | 292 | 294 | 283 | 283 | -5.35% | 156,000 | - | -10.16% | - | - |
| 11/07 | 306 | 307 | 297 | 299 | -2.92% | 55,000 | - | -5.38% | - | - |
| 11/06 | 311 | 313 | 308 | 308 | -2.53% | 19,000 | - | -2.84% | - | - |
| 11/05 | 315 | 317 | 314 | 316 | -1.25% | 22,000 | - | -0.32% | - | - |
| 11/02 | 322 | 323 | 318 | 320 | +0.95% | 33,000 | - | +0.95% | - | - |
| 11/01 | 323 | 323 | 313 | 317 | -0.31% | 36,000 | - | +0.32% | - | - |
| 10/31 | 322 | 324 | 318 | 318 | -1.24% | 19,000 | - | +0.63% | - | - |
| 10/30 | 310 | 325 | 310 | 322 | +3.21% | 71,000 | - | +2.22% | - | - |
