PER
2012/10/26～2013/03/29
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 |
|---|
| 2022 | 1/1, 株式分割 1→1.2 |
| 2013 |
| 03/29 | 332 | 332 | 321 | 321 | -1.53% | 28,800 | 96億1344万 | +7.66% | 6.09 | 0.53 |
| 03/28 | 346 | 346 | 324 | 326 | -3.93% | 40,800 | 97億6326万 | +10.45% | 6.19 | 0.54 |
| 03/27 | 334 | 342 | 329 | 339 | +2.78% | 50,400 | 101億6278万 | +16.55% | 6.44 | 0.56 |
| 03/26 | 327 | 330 | 327 | 330 | +0.25% | 43,200 | 98億8811万 | +14.98% | 6.27 | 0.55 |
| 03/25 | 337 | 343 | 325 | 329 | -2.71% | 74,400 | 98億6314万 | +16.31% | 6.25 | 0.55 |
| 03/22 | 333 | 341 | 333 | 338 | -0.49% | 69,600 | 101億3781万 | +21.7% | 6.42 | 0.56 |
| 03/21 | 330 | 340 | 319 | 340 | +4.08% | 165,600 | 101億8775万 | +24.09% | 6.46 | 0.57 |
| 03/19 | 344 | 348 | 327 | 327 | -4.85% | 160,800 | 97億8823万 | +20.99% | 6.2 | 0.54 |
| 03/18 | 346 | 353 | 333 | 343 | -1.2% | 117,600 | 102億8763万 | +29.07% | 6.52 | 0.57 |
| 03/15 | 329 | 350 | 328 | 348 | +6.11% | 168,000 | 104億1248万 | +32.63% | 6.6 | 0.58 |
| 03/14 | 309 | 329 | 309 | 328 | +7.08% | 117,600 | 98億1320万 | +27.43% | 6.22 | 0.55 |
| 03/13 | 308 | 312 | 304 | 306 | -1.61% | 127,200 | 91億6398万 | +20.41% | 5.81 | 0.51 |
| 03/12 | 287 | 313 | 285 | 311 | +8.75% | 196,800 | 93億1380万 | +23.84% | 5.9 | 0.52 |
| 03/11 | 272 | 286 | 269 | 286 | +7.86% | 118,800 | 85億6470万 | +15.26% | 5.43 | 0.48 |
| 03/08 | 267 | 270 | 265 | 265 | -1.85% | 68,400 | 79億4045万 | +7.29% | 5.03 | 0.44 |
| 03/07 | 262 | 270 | 262 | 270 | +2.53% | 56,400 | 80億9027万 | +9.76% | 5.13 | 0.45 |
| 03/06 | 265 | 265 | 262 | 263 | -0.63% | 38,400 | 78億9051万 | +7.48% | 5 | 0.44 |
| 03/05 | 267 | 271 | 263 | 265 | +0.32% | 54,000 | 79億4045万 | +8.61% | 5.03 | 0.44 |
| 03/04 | 266 | 267 | 264 | 264 | 0% | 39,600 | 79億1548万 | +9.16% | 5.02 | 0.44 |
| 03/01 | 265 | 265 | 262 | 264 | 0% | 32,400 | 79億1548万 | +9.61% | 5.02 | 0.44 |
| 02/28 | 263 | 266 | 260 | 264 | +2.26% | 68,400 | 79億1548万 | +10.07% | 5.02 | 0.44 |
| 02/27 | 264 | 264 | 258 | 258 | -2.21% | 121,200 | 77億4069万 | +8.54% | 4.91 | 0.43 |
| 02/26 | 263 | 267 | 258 | 264 | 0% | 139,200 | 79億1548万 | +11.46% | 5.02 | 0.44 |
| 02/25 | 258 | 272 | 254 | 264 | +11.62% | 439,200 | 79億1548万 | +11.94% | 5.02 | 0.44 |
| 02/22 | 235 | 238 | 233 | 237 | 0% | 24,000 | 70億9147万 | +0.71% | 4.49 | 0.39 |
| 02/21 | 233 | 238 | 233 | 237 | +1.79% | 36,000 | 70億9147万 | +0.71% | 4.49 | 0.39 |
| 02/20 | 233 | 234 | 231 | 233 | -0.36% | 18,000 | 69億6662万 | -1.06% | 4.41 | 0.39 |
| 02/19 | 228 | 233 | 228 | 233 | +2.94% | 13,200 | 69億9159万 | -0.71% | 4.43 | 0.39 |
| 02/18 | 223 | 227 | 221 | 227 | +1.87% | 26,400 | 67億9183万 | -3.55% | 4.3 | 0.38 |
| 02/15 | 233 | 233 | 220 | 223 | -4.3% | 103,200 | 66億6698万 | -5.72% | 4.22 | 0.37 |
| 02/14 | 228 | 236 | 228 | 233 | +1.45% | 36,000 | 69億6662万 | -1.48% | 4.41 | 0.39 |
| 02/13 | 239 | 239 | 229 | 229 | -1.79% | 21,600 | 68億6674万 | -2.9% | 4.35 | 0.38 |
| 02/12 | 241 | 242 | 233 | 233 | -0.71% | 38,400 | 69億9159万 | -1.13% | 4.43 | 0.39 |
| 02/08 | 238 | 238 | 234 | 235 | -1.4% | 32,400 | 70億4153万 | -0.42% | 4.46 | 0.39 |
| 02/07 | 240 | 240 | 238 | 238 | -0.35% | 19,200 | 71億4141万 | +1.42% | 4.53 | 0.4 |
| 02/06 | 238 | 242 | 238 | 239 | +0.35% | 46,800 | 71億6638万 | +2.21% | 4.54 | 0.4 |
| 02/05 | 245 | 246 | 236 | 238 | -2.72% | 46,800 | 71億4141万 | +2.29% | 4.53 | 0.4 |
| 02/04 | 243 | 246 | 243 | 245 | +1.38% | 26,400 | 73億4117万 | +5.6% | 4.65 | 0.41 |
| 02/01 | 244 | 244 | 241 | 242 | -0.68% | 15,600 | 72億4129万 | +4.62% | 4.59 | 0.4 |
| 01/31 | 243 | 243 | 243 | 243 | +0.34% | 14,400 | 72億9123万 | +5.8% | 4.62 | 0.41 |
| 01/30 | 243 | 245 | 242 | 243 | +1.04% | 31,200 | 72億6626万 | +5.9% | 4.6 | 0.4 |
| 01/29 | 234 | 241 | 234 | 240 | +2.49% | 67,200 | 71億9135万 | +5.26% | 4.56 | 0.4 |
| 01/28 | 237 | 242 | 234 | 234 | 0% | 37,200 | 70億1656万 | +3.16% | 4.45 | 0.39 |
| 01/25 | 228 | 234 | 228 | 234 | +2.93% | 19,200 | 70億1656万 | +4.07% | 4.45 | 0.39 |
| 01/24 | 228 | 228 | 226 | 228 | 0% | 15,600 | 68億1680万 | +1.56% | 4.32 | 0.38 |
| 01/23 | 230 | 230 | 223 | 228 | -0.73% | 33,600 | 68億1680万 | +2.48% | 4.32 | 0.38 |
| 01/22 | 231 | 231 | 229 | 229 | -1.08% | 8,400 | 68億6674万 | +3.7% | 4.35 | 0.38 |
| 01/21 | 233 | 233 | 227 | 232 | -0.36% | 33,600 | 69億4165万 | +5.3% | 4.4 | 0.39 |
| 01/18 | 236 | 237 | 229 | 233 | -1.76% | 40,800 | 69億6662万 | +6.65% | 4.41 | 0.39 |
| 01/17 | 237 | 237 | 230 | 237 | 0% | 30,000 | 70億9147万 | +9.06% | 4.49 | 0.39 |
| 01/16 | 242 | 242 | 237 | 237 | -1.73% | 27,600 | 70億9147万 | +10.08% | 4.49 | 0.39 |
| 01/15 | 239 | 243 | 239 | 241 | +1.76% | 54,000 | 72億1632万 | +13.07% | 4.57 | 0.4 |
| 01/11 | 237 | 240 | 235 | 237 | -1.05% | 55,200 | 70億9147万 | +11.64% | 4.49 | 0.39 |
| 01/10 | 240 | 245 | 236 | 239 | -0.35% | 48,000 | 71億6638万 | +13.89% | 4.54 | 0.4 |
| 01/09 | 232 | 241 | 231 | 240 | +3.97% | 64,800 | 71億9135万 | +15.38% | 4.56 | 0.4 |
| 01/08 | 228 | 233 | 228 | 231 | +1.09% | 33,600 | 69億1668万 | +12.06% | 4.38 | 0.38 |
| 01/07 | 225 | 229 | 225 | 228 | +2.24% | 70,800 | 68億4177万 | +11.38% | 4.34 | 0.38 |
| 01/04 | 220 | 225 | 220 | 223 | +5.1% | 48,000 | 66億9195万 | +10.02% | 4.24 | 0.37 |
| 2012 |
| 12/28 | 216 | 216 | 212 | 213 | -1.54% | 10,800 | - | +5.2% | - | - |
| 12/27 | 221 | 221 | 216 | 216 | -2.26% | 56,400 | - | +7.38% | - | - |
| 12/26 | 218 | 221 | 218 | 221 | +1.92% | 37,200 | - | +10.42% | - | - |
| 12/25 | 217 | 217 | 213 | 217 | -0.38% | 22,800 | - | +8.88% | - | - |
| 12/21 | 221 | 221 | 218 | 218 | -1.51% | 42,000 | - | +9.85% | - | - |
| 12/20 | 220 | 223 | 220 | 221 | +0.38% | 92,400 | - | +12.1% | - | - |
| 12/19 | 216 | 227 | 212 | 220 | +5.6% | 109,200 | - | +12.82% | - | - |
| 12/18 | 208 | 227 | 208 | 208 | +2.04% | 152,400 | - | +7.39% | - | - |
| 12/17 | 206 | 206 | 201 | 204 | +2.08% | 51,600 | - | +5.79% | - | - |
| 12/14 | 196 | 200 | 196 | 200 | +2.56% | 78,000 | - | +4.17% | - | - |
| 12/13 | 197 | 197 | 195 | 195 | +0.43% | 6,000 | - | +1.56% | - | - |
| 12/12 | 198 | 198 | 194 | 194 | -0.43% | 27,600 | - | +1.13% | - | - |
| 12/11 | 194 | 195 | 194 | 195 | +0.43% | 10,800 | - | +1.56% | - | - |
| 12/10 | 195 | 196 | 194 | 194 | -0.43% | 7,200 | - | +1.66% | - | - |
| 12/07 | 197 | 198 | 194 | 195 | -0.85% | 12,000 | - | +2.09% | - | - |
| 12/06 | 197 | 197 | 188 | 197 | 0% | 27,600 | - | +2.97% | - | - |
| 12/05 | 193 | 197 | 193 | 197 | +1.72% | 3,600 | - | +2.97% | - | - |
| 12/04 | 194 | 194 | 193 | 193 | -0.43% | 3,600 | - | +1.75% | - | - |
| 12/03 | 197 | 197 | 194 | 194 | -0.43% | 3,600 | - | +2.19% | - | - |
| 11/30 | 198 | 198 | 194 | 195 | 0% | 7,200 | - | +2.63% | - | - |
| 11/29 | 195 | 197 | 195 | 195 | 0% | 25,200 | - | +2.63% | - | - |
| 11/28 | 194 | 195 | 193 | 195 | +0.43% | 7,200 | - | +2.63% | - | - |
| 11/27 | 193 | 194 | 192 | 194 | +0.87% | 8,400 | - | +2.19% | - | - |
| 11/26 | 192 | 193 | 192 | 193 | +0.43% | 6,000 | - | +1.32% | - | - |
| 11/22 | 192 | 192 | 192 | 192 | 0% | 4,800 | - | +0.88% | - | - |
| 11/21 | 190 | 192 | 190 | 192 | +0.88% | 16,800 | - | +1.41% | - | - |
| 11/20 | 192 | 192 | 190 | 190 | -0.44% | 4,800 | - | +0.53% | - | - |
| 11/19 | 191 | 191 | 191 | 191 | +2.69% | 3,600 | - | +0.97% | - | - |
| 11/15 | 186 | 186 | 186 | 186 | +0.9% | 1,200 | - | -1.68% | - | - |
| 11/14 | 184 | 184 | 184 | 184 | 0% | 1,200 | - | -2.56% | - | - |
| 11/13 | 185 | 185 | 184 | 184 | -0.45% | 13,200 | - | -3.07% | - | - |
| 11/12 | 187 | 187 | 185 | 185 | -0.89% | 12,000 | - | -2.63% | - | - |
| 11/09 | 188 | 188 | 187 | 187 | -0.44% | 4,800 | - | -1.75% | - | - |
| 11/08 | 188 | 188 | 188 | 188 | -1.32% | 3,600 | - | -1.32% | - | - |
| 11/07 | 191 | 191 | 189 | 190 | -2.56% | 6,000 | - | 0% | - | - |
| 11/06 | 192 | 195 | 188 | 195 | +2.18% | 13,200 | - | +2.63% | - | - |
| 11/05 | 188 | 191 | 188 | 191 | +0.44% | 4,800 | - | +0.44% | - | - |
| 11/02 | 192 | 192 | 189 | 190 | 0% | 4,800 | - | 0% | - | - |
| 11/01 | 193 | 193 | 190 | 190 | -0.44% | 3,600 | - | 0% | - | - |
| 10/31 | 188 | 193 | 188 | 191 | +1.33% | 4,800 | - | +0.44% | - | - |
| 10/30 | 192 | 192 | 188 | 188 | +1.35% | 14,400 | - | -0.88% | - | - |
| 10/26 | 188 | 188 | 186 | 186 | -3.04% | 4,800 | - | -2.19% | - | - |
