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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 508 | 509 | 498 | 500 | -0.89% | 477,200 | 1178億1241万 | -1.19% | 10.41 | 0.97 |
| 03/28 | 505 | 506 | 499 | 505 | -0.3% | 716,600 | 1188億7273万 | -0.3% | 10.51 | 0.97 |
| 03/27 | 506 | 507 | 501 | 506 | +0.1% | 564,600 | 1192億2616万 | 0% | 10.54 | 0.98 |
| 03/26 | 508 | 508 | 501 | 506 | -0.59% | 710,000 | 1191億835万 | +0.1% | 10.53 | 0.98 |
| 03/25 | 511 | 514 | 509 | 509 | +0.39% | 811,400 | 1198億1523万 | +0.69% | 10.59 | 0.98 |
| 03/22 | 516 | 520 | 506 | 507 | -1.94% | 833,200 | 1193億4398万 | +0.5% | 10.55 | 0.98 |
| 03/21 | 540 | 540 | 513 | 517 | +0.78% | 1,604,000 | 1217億22万 | +2.68% | 10.76 | 1 |
| 03/19 | 510 | 515 | 508 | 513 | +1.18% | 1,162,000 | 1207億5772万 | +1.89% | 10.67 | 0.99 |
| 03/18 | 521 | 523 | 506 | 507 | -3.06% | 1,042,400 | 1193億4398万 | +0.9% | 10.55 | 0.98 |
| 03/15 | 521 | 528 | 519 | 523 | +0.48% | 1,561,800 | 1231億1397万 | +4.08% | 10.88 | 1.01 |
| 03/14 | 513 | 521 | 511 | 520 | +0.78% | 1,589,000 | 1225億2491万 | +3.59% | 10.83 | 1 |
| 03/13 | 500 | 520 | 500 | 516 | +3.2% | 2,162,200 | 1215億8241万 | +2.79% | 10.75 | 1 |
| 03/12 | 507 | 512 | 500 | 500 | -1.09% | 1,484,600 | 1178億1241万 | 0% | 10.41 | 0.97 |
| 03/11 | 500 | 508 | 498 | 506 | +0.6% | 1,295,600 | 1191億835万 | +1.3% | 10.53 | 0.98 |
| 03/08 | 504 | 508 | 501 | 503 | -0.1% | 1,424,200 | 1184億148万 | +0.9% | 10.47 | 0.97 |
| 03/07 | 507 | 509 | 500 | 503 | -0.79% | 1,049,200 | 1185億1929万 | +1.21% | 10.48 | 0.97 |
| 03/06 | 508 | 515 | 507 | 507 | -0.1% | 1,258,800 | 1194億6179万 | +2.22% | 10.56 | 0.98 |
| 03/05 | 511 | 515 | 506 | 508 | +0.3% | 661,200 | 1195億7960万 | +2.73% | 10.57 | 0.98 |
| 03/04 | 501 | 511 | 501 | 506 | +1.2% | 780,400 | 1192億2616万 | +2.85% | 10.54 | 0.98 |
| 03/01 | 498 | 502 | 496 | 500 | +0.1% | 1,099,200 | 1178億1241万 | +1.83% | 10.41 | 0.97 |
| 02/28 | 500 | 504 | 497 | 500 | +0.1% | 828,000 | 1176億9460万 | +2.36% | 10.4 | 0.96 |
| 02/27 | 501 | 504 | 497 | 499 | -0.1% | 1,277,600 | 1175億7679万 | +2.67% | 10.39 | 0.96 |
| 02/26 | 499 | 504 | 494 | 500 | -0.3% | 2,229,800 | 1176億9460万 | +3.2% | 10.4 | 0.96 |
| 02/25 | 505 | 509 | 499 | 501 | +0.3% | 938,000 | 1180億4804万 | +3.94% | 10.43 | 0.97 |
| 02/22 | 499 | 506 | 496 | 500 | -0.2% | 1,233,800 | 1176億9460万 | +4.06% | 10.4 | 0.96 |
| 02/21 | 498 | 505 | 497 | 501 | +0.4% | 1,111,800 | 1179億3023万 | +4.71% | 10.42 | 0.97 |
| 02/20 | 499 | 503 | 496 | 499 | +1.94% | 1,450,200 | 1174億5898万 | +4.73% | 10.38 | 0.96 |
| 02/19 | 491 | 495 | 486 | 489 | -0.31% | 1,458,800 | 1152億2054万 | +2.95% | 10.18 | 0.94 |
| 02/18 | 486 | 493 | 483 | 491 | +1.03% | 1,190,400 | 1155億7398万 | +3.48% | 10.22 | 0.95 |
| 02/15 | 490 | 492 | 481 | 486 | -2.02% | 2,200,600 | 1143億9585万 | +2.86% | 10.11 | 0.94 |
| 02/14 | 496 | 498 | 488 | 496 | -0.3% | 1,684,200 | 1167億5210万 | +5.2% | 10.32 | 0.96 |
| 02/13 | 503 | 507 | 494 | 497 | -1.88% | 1,599,200 | 1171億554万 | +5.97% | 10.35 | 0.96 |
| 02/12 | 511 | 511 | 503 | 507 | 0% | 1,266,400 | 1193億4398万 | +8.46% | 10.55 | 0.98 |
| 02/08 | 517 | 520 | 503 | 507 | -1.94% | 1,705,200 | 1193億4398万 | +9.16% | 10.55 | 0.98 |
| 02/07 | 515 | 519 | 501 | 517 | +0.49% | 2,918,200 | 1217億22万 | +12.04% | 10.76 | 1 |
| 02/06 | 505 | 523 | 502 | 514 | +8.32% | 4,154,000 | 1211億1116万 | +12.23% | 10.71 | 0.99 |
| 02/05 | 485 | 485 | 470 | 475 | -0.63% | 1,388,400 | 1118億398万 | +4.29% | 9.88 | 0.92 |
| 02/04 | 483 | 485 | 476 | 478 | -0.83% | 918,200 | 1125億1086万 | +5.41% | 9.95 | 0.92 |
| 02/01 | 475 | 484 | 473 | 482 | +3.55% | 1,354,200 | 1134億5335万 | +6.53% | 10.03 | 0.93 |
| 01/31 | 472 | 476 | 460 | 465 | -2.11% | 1,090,600 | 1095億6554万 | +3.33% | 9.68 | 0.9 |
| 01/30 | 466 | 478 | 465 | 475 | +2.93% | 1,185,600 | 1119億2179万 | +5.79% | 9.89 | 0.92 |
| 01/29 | 472 | 473 | 460 | 462 | -2.22% | 1,140,000 | 1087億4086万 | +3.01% | 9.61 | 0.89 |
| 01/28 | 470 | 475 | 467 | 472 | +2.39% | 1,951,600 | 1112億1492万 | +5.59% | 9.83 | 0.91 |
| 01/25 | 452 | 462 | 448 | 461 | +3.71% | 1,090,200 | 1086億2305万 | +3.6% | 9.6 | 0.89 |
| 01/24 | 445 | 453 | 442 | 445 | -0.56% | 974,600 | 1047億3524万 | +0.34% | 9.26 | 0.86 |
| 01/23 | 450 | 454 | 445 | 447 | -0.78% | 1,330,000 | 1053億2430万 | +0.9% | 9.31 | 0.86 |
| 01/22 | 451 | 457 | 447 | 451 | +0.67% | 853,000 | 1061億4898万 | +2.15% | 9.38 | 0.87 |
| 01/21 | 452 | 455 | 445 | 448 | -0.89% | 418,600 | 1054億4211万 | +1.7% | 9.32 | 0.86 |
| 01/18 | 450 | 455 | 447 | 452 | +1.23% | 973,600 | 1063億8461万 | +2.61% | 9.4 | 0.87 |
| 01/17 | 453 | 453 | 442 | 446 | -1.33% | 884,000 | 1050億8867万 | +1.59% | 9.29 | 0.86 |
| 01/16 | 456 | 459 | 451 | 452 | -1.53% | 1,111,400 | 1065億242万 | +3.2% | 9.41 | 0.87 |
| 01/15 | 460 | 462 | 453 | 459 | -0.11% | 915,200 | 1081億5180万 | +5.03% | 9.56 | 0.89 |
| 01/11 | 453 | 463 | 453 | 460 | +0.11% | 1,076,000 | 1082億6961万 | +5.39% | 9.57 | 0.89 |
| 01/10 | 455 | 462 | 454 | 459 | +1.44% | 1,151,000 | 1081億5180万 | +5.76% | 9.56 | 0.89 |
| 01/09 | 443 | 454 | 442 | 453 | +1.34% | 968,600 | 1066億2023万 | +4.75% | 9.42 | 0.87 |
| 01/08 | 443 | 452 | 442 | 447 | +0.9% | 1,065,400 | 1052億649万 | +3.84% | 9.3 | 0.86 |
| 01/07 | 450 | 453 | 442 | 443 | -0.56% | 1,237,400 | 1042億6399万 | +3.15% | 9.22 | 0.85 |
| 01/04 | 441 | 446 | 436 | 445 | +2.65% | 1,974,400 | 1048億5305万 | +4.22% | 9.27 | 0.86 |
| 2012 |
| 12/28 | 433 | 435 | 428 | 434 | -0.46% | 771,600 | - | +2% | - | - |
| 12/27 | 438 | 438 | 433 | 436 | -0.23% | 885,400 | - | +2.96% | - | - |
| 12/26 | 435 | 437 | 433 | 437 | +1.16% | 736,800 | - | +3.68% | - | - |
| 12/25 | 433 | 438 | 431 | 432 | -0.23% | 1,707,400 | - | +2.98% | - | - |
| 12/21 | 437 | 437 | 430 | 433 | -1.26% | 2,749,600 | - | +3.72% | - | - |
| 12/20 | 441 | 446 | 436 | 438 | -2.23% | 3,289,000 | - | +5.54% | - | - |
| 12/19 | 444 | 448 | 439 | 448 | +1.93% | 1,317,200 | - | +8.47% | - | - |
| 12/18 | 436 | 444 | 435 | 440 | +1.38% | 1,229,400 | - | +6.93% | - | - |
| 12/17 | 439 | 440 | 431 | 434 | 0% | 1,427,200 | - | +6.25% | - | - |
| 12/14 | 423 | 435 | 421 | 434 | +2.73% | 1,952,200 | - | +6.51% | - | - |
| 12/13 | 425 | 427 | 420 | 422 | +0.36% | 1,411,200 | - | +4.2% | - | - |
| 12/12 | 423 | 429 | 419 | 421 | +0.24% | 1,271,800 | - | +4.08% | - | - |
| 12/11 | 420 | 424 | 416 | 420 | -0.83% | 1,175,000 | - | +4.09% | - | - |
| 12/10 | 430 | 430 | 422 | 423 | -1.17% | 1,815,200 | - | +4.96% | - | - |
| 12/07 | 430 | 431 | 422 | 428 | -0.93% | 1,653,000 | - | +6.2% | - | - |
| 12/06 | 437 | 440 | 428 | 432 | -0.69% | 1,371,800 | - | +7.2% | - | - |
| 12/05 | 429 | 436 | 427 | 435 | +1.52% | 1,879,400 | - | +8.21% | - | - |
| 12/04 | 425 | 431 | 424 | 429 | +1.18% | 1,396,200 | - | +6.86% | - | - |
| 12/03 | 420 | 424 | 418 | 424 | +1.68% | 1,004,800 | - | +5.35% | - | - |
| 11/30 | 417 | 420 | 413 | 417 | +0.6% | 1,412,800 | - | +3.61% | - | - |
| 11/29 | 406 | 415 | 406 | 414 | +2.86% | 1,266,000 | - | +2.48% | - | - |
| 11/28 | 406 | 407 | 402 | 403 | -1.35% | 788,800 | - | -0.37% | - | - |
| 11/27 | 397 | 412 | 396 | 408 | +3.42% | 2,322,600 | - | +0.49% | - | - |
| 11/26 | 399 | 400 | 394 | 395 | -0.13% | 1,083,400 | - | -3.07% | - | - |
| 11/22 | 398 | 399 | 393 | 395 | +1.15% | 1,760,600 | - | -3.19% | - | - |
| 11/21 | 387 | 394 | 385 | 391 | +1.03% | 1,363,200 | - | -4.76% | - | - |
| 11/20 | 381 | 387 | 381 | 387 | +2.52% | 1,291,600 | - | -6.19% | - | - |
| 11/19 | 372 | 380 | 372 | 377 | -0.4% | 2,124,000 | - | -8.94% | - | - |
| 11/16 | 390 | 390 | 378 | 379 | -3.2% | 1,649,200 | - | -9.23% | - | - |
| 11/15 | 389 | 393 | 387 | 391 | +1.3% | 1,573,600 | - | -6.68% | - | - |
| 11/14 | 387 | 387 | 378 | 386 | +0.39% | 1,451,400 | - | -8.31% | - | - |
| 11/13 | 383 | 385 | 379 | 385 | +1.18% | 1,891,000 | - | -9.32% | - | - |
| 11/12 | 389 | 390 | 380 | 380 | -3.31% | 1,812,000 | - | -11.01% | - | - |
| 11/09 | 391 | 395 | 387 | 393 | +0.77% | 1,697,000 | - | -8.6% | - | - |
| 11/08 | 393 | 393 | 385 | 390 | -1.89% | 2,077,000 | - | -9.72% | - | - |
| 11/07 | 413 | 414 | 397 | 398 | -3.4% | 1,923,200 | - | -8.62% | - | - |
| 11/06 | 411 | 414 | 410 | 412 | -0.96% | 1,150,600 | - | -5.84% | - | - |
| 11/05 | 418 | 418 | 414 | 416 | -1.42% | 708,600 | - | -5.14% | - | - |
| 11/02 | 423 | 426 | 420 | 422 | +1.93% | 1,114,400 | - | -4.2% | - | - |
| 11/01 | 418 | 420 | 412 | 414 | -1.19% | 1,086,000 | - | -6.45% | - | - |
| 10/31 | 416 | 423 | 414 | 419 | -0.24% | 1,502,800 | - | -5.53% | - | - |
| 10/30 | 446 | 446 | 416 | 420 | -4.22% | 3,029,800 | - | -5.52% | - | - |
