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 |
|---|
| 2015 | 6/1, 株式分割 1→2 |
| 2014 | 1/1, 株式分割 1→3 |
| 2013 |
| 03/29 | 157 | 159 | 155 | 157 | -1.36% | 464,400 | 176億6692万 | -6.19% | 28.77 | 1.73 |
| 03/28 | 162 | 163 | 156 | 159 | -1.65% | 465,000 | 179億1125万 | -5.46% | 29.17 | 1.75 |
| 03/27 | 158 | 162 | 158 | 162 | +2.11% | 372,000 | 182億1196万 | -4.44% | 29.66 | 1.78 |
| 03/26 | 157 | 161 | 156 | 158 | -0.84% | 415,800 | 178億3607万 | -6.41% | 29.05 | 1.75 |
| 03/25 | 160 | 165 | 159 | 160 | -2.45% | 663,000 | 179億8643万 | -5.62% | 29.29 | 1.76 |
| 03/22 | 167 | 169 | 163 | 164 | -3.25% | 799,200 | 184億3750万 | -3.82% | 30.03 | 1.81 |
| 03/21 | 162 | 171 | 162 | 169 | +4.75% | 1,137,600 | 190億5001万 | -0.59% | 31.02 | 1.87 |
| 03/19 | 164 | 167 | 161 | 161 | -1.33% | 460,800 | 181億8581万 | -5.1% | 29.62 | 1.78 |
| 03/18 | 164 | 167 | 162 | 164 | +0.2% | 729,000 | 184億3004万 | -4.39% | 30.01 | 1.81 |
| 03/15 | 155 | 164 | 155 | 163 | +4.15% | 814,800 | 183億9247万 | -4.58% | 29.95 | 1.8 |
| 03/14 | 158 | 160 | 155 | 157 | -1.88% | 1,230,000 | 176億5978万 | -8.38% | 28.76 | 1.73 |
| 03/13 | 161 | 163 | 159 | 160 | -2.74% | 1,113,000 | 179億9794万 | -6.63% | 29.31 | 1.76 |
| 03/12 | 172 | 172 | 163 | 164 | -4.65% | 1,348,800 | 185億519万 | -4% | 30.14 | 1.81 |
| 03/11 | 174 | 174 | 171 | 172 | -0.58% | 415,800 | 194億697万 | +1.27% | 31.6 | 1.9 |
| 03/08 | 171 | 175 | 171 | 173 | +1.17% | 541,800 | 195億1969万 | +1.86% | 31.79 | 1.91 |
| 03/07 | 178 | 178 | 171 | 171 | -3.3% | 910,200 | 192億9424万 | +0.69% | 31.42 | 1.89 |
| 03/06 | 175 | 180 | 173 | 177 | +3.21% | 779,400 | 199億5179万 | +4.73% | 32.49 | 1.95 |
| 03/05 | 172 | 175 | 169 | 172 | -0.87% | 648,600 | 193億3182万 | +1.48% | 31.48 | 1.89 |
| 03/04 | 178 | 181 | 171 | 173 | -1.14% | 1,044,600 | 195億90万 | +2.98% | 31.76 | 1.91 |
| 03/01 | 171 | 179 | 170 | 175 | +3.45% | 1,209,000 | 197億2635万 | +4.17% | 32.12 | 1.93 |
| 02/28 | 172 | 174 | 167 | 169 | -1.93% | 1,090,800 | 190億6880万 | +1.3% | 31.05 | 1.87 |
| 02/27 | 178 | 186 | 172 | 173 | -1.62% | 1,075,800 | 194億4454万 | +3.92% | 31.67 | 1.91 |
| 02/26 | 177 | 178 | 172 | 175 | -1.77% | 477,600 | 197億6392万 | +6.26% | 32.19 | 1.94 |
| 02/25 | 182 | 183 | 177 | 179 | -0.56% | 649,800 | 201億2087万 | +8.84% | 32.77 | 1.97 |
| 02/22 | 181 | 183 | 177 | 180 | -3.15% | 805,200 | 202億3359万 | +9.45% | 32.95 | 1.98 |
| 02/21 | 179 | 203 | 179 | 185 | +5.8% | 2,633,400 | 208億8936万 | +14.4% | 34.02 | 2.05 |
| 02/20 | 164 | 177 | 164 | 175 | +7.24% | 1,324,200 | 197億4345万 | +8.8% | 32.15 | 1.93 |
| 02/19 | 162 | 168 | 162 | 163 | -0.61% | 936,000 | 184億969万 | +2.08% | 29.98 | 1.8 |
| 02/18 | 165 | 172 | 162 | 164 | -1.4% | 1,045,800 | 185億2240万 | +2.71% | 30.16 | 1.81 |
| 02/15 | 173 | 173 | 161 | 167 | -3.38% | 1,548,000 | 187億8540万 | +4.17% | 30.59 | 1.84 |
| 02/14 | 171 | 175 | 165 | 173 | +3.09% | 1,197,600 | 194億4288万 | +7.81% | 31.66 | 1.9 |
| 02/13 | 163 | 175 | 160 | 167 | -10.76% | 2,840,400 | 188億6054万 | +5.24% | 30.71 | 1.85 |
| 02/12 | 177 | 199 | 176 | 188 | +12.16% | 3,750,000 | 211億3357万 | +18.67% | 34.42 | 2.07 |
| 02/08 | 156 | 169 | 156 | 167 | +7.16% | 1,804,200 | 188億4175万 | +6.48% | 30.68 | 1.85 |
| 02/07 | 156 | 158 | 155 | 156 | +0.21% | 473,400 | 175億8313万 | 0% | 28.63 | 1.72 |
| 02/06 | 155 | 158 | 153 | 156 | +2.19% | 466,200 | 175億4556万 | +0.43% | 28.57 | 1.72 |
| 02/05 | 160 | 160 | 151 | 152 | -3.89% | 735,600 | 171億6985万 | -1.72% | 27.96 | 1.68 |
| 02/04 | 161 | 163 | 158 | 159 | -1.45% | 592,800 | 178億6491万 | +2.92% | 29.09 | 1.75 |
| 02/01 | 164 | 164 | 159 | 161 | -2.62% | 662,400 | 181億2791万 | +5.12% | 29.52 | 1.78 |
| 01/31 | 163 | 166 | 158 | 165 | -0.3% | 875,400 | 186億1633万 | +8.66% | 30.32 | 1.82 |
| 01/30 | 163 | 171 | 163 | 166 | +3.54% | 1,901,400 | 186億7268万 | +10.44% | 30.41 | 1.83 |
| 01/29 | 163 | 164 | 159 | 160 | -0.83% | 771,600 | 180億3398万 | +7.38% | 29.37 | 1.77 |
| 01/28 | 156 | 161 | 155 | 161 | +2.54% | 858,000 | 181億8426万 | +9.01% | 29.61 | 1.78 |
| 01/25 | 158 | 158 | 155 | 157 | +1.61% | 780,600 | 177億3341万 | +7.03% | 28.88 | 1.74 |
| 01/24 | 151 | 156 | 151 | 155 | +3.34% | 810,000 | 174億5163万 | +6.05% | 28.42 | 1.71 |
| 01/23 | 150 | 155 | 149 | 150 | -0.99% | 859,200 | 168億8807万 | +3.33% | 27.5 | 1.65 |
| 01/22 | 155 | 158 | 149 | 151 | -2.26% | 1,346,400 | 170億5714万 | +5.09% | 27.78 | 1.67 |
| 01/21 | 161 | 163 | 151 | 155 | -0.11% | 1,140,000 | 174億5163万 | +7.52% | 28.42 | 1.71 |
| 01/18 | 151 | 156 | 149 | 155 | +3.22% | 800,400 | 174億7042万 | +8.39% | 28.45 | 1.71 |
| 01/17 | 148 | 153 | 147 | 150 | +1.58% | 805,200 | 169億2564万 | +6.5% | 27.56 | 1.66 |
| 01/16 | 154 | 154 | 146 | 148 | -3.17% | 1,035,600 | 166億6264万 | +5.6% | 27.14 | 1.63 |
| 01/15 | 154 | 156 | 151 | 153 | -4.08% | 1,077,600 | 172億742万 | +9.83% | 28.02 | 1.69 |
| 01/11 | 162 | 166 | 150 | 159 | -1.55% | 1,069,800 | 179億4005万 | +15.34% | 29.22 | 1.76 |
| 01/10 | 168 | 172 | 161 | 162 | -2.81% | 1,597,200 | 182億2183万 | +18.87% | 29.67 | 1.79 |
| 01/09 | 158 | 166 | 156 | 166 | +4.61% | 2,766,600 | 187億4782万 | +24.13% | 30.53 | 1.84 |
| 01/08 | 152 | 160 | 147 | 159 | +4.95% | 2,067,000 | 179億2127万 | +20.45% | 29.19 | 1.76 |
| 01/07 | 155 | 157 | 151 | 152 | -2.15% | 1,466,400 | 170億7592万 | +16.54% | 27.81 | 1.67 |
| 01/04 | 148 | 162 | 147 | 155 | +10.46% | 3,323,400 | 174億5163万 | +20.96% | 28.42 | 1.71 |
| 2012 |
| 12/28 | 136 | 142 | 136 | 140 | +2.69% | 996,600 | - | +11.24% | - | - |
| 12/27 | 140 | 140 | 135 | 137 | -2.38% | 496,200 | - | +9.2% | - | - |
| 12/26 | 142 | 144 | 135 | 140 | +0.24% | 985,800 | - | +13.69% | - | - |
| 12/25 | 134 | 143 | 133 | 140 | +6.76% | 981,600 | - | +14.34% | - | - |
| 12/21 | 133 | 133 | 129 | 131 | -0.25% | 297,000 | - | +8.89% | - | - |
| 12/20 | 131 | 133 | 130 | 131 | +0.26% | 348,600 | 147億6328万 | +10.08% | 24.04 | 1.45 |
| 12/19 | 133 | 133 | 127 | 131 | -2% | 581,400 | - | +10.73% | - | - |
| 12/18 | 138 | 138 | 130 | 133 | -3.38% | 1,144,800 | - | +13.96% | - | - |
| 12/17 | 133 | 138 | 133 | 138 | +4.55% | 951,600 | - | +18.97% | - | - |
| 12/14 | 133 | 135 | 132 | 132 | -0.25% | 1,063,200 | - | +15.79% | - | - |
| 12/13 | 131 | 133 | 131 | 132 | +0.51% | 651,000 | - | +17.11% | - | - |
| 12/12 | 133 | 135 | 130 | 132 | +0.64% | 1,387,200 | - | +17.56% | - | - |
| 12/11 | 133 | 134 | 128 | 131 | -1.13% | 1,102,200 | - | +17.87% | - | - |
| 12/10 | 128 | 133 | 128 | 132 | +3.25% | 1,054,200 | - | +19.22% | - | - |
| 12/07 | 122 | 129 | 121 | 128 | +5.34% | 1,054,800 | - | +16.52% | - | - |
| 12/06 | 120 | 123 | 119 | 122 | +1.53% | 529,200 | - | +11.62% | - | - |
| 12/05 | 120 | 120 | 117 | 120 | +0.28% | 245,400 | - | +10.96% | - | - |
| 12/04 | 119 | 121 | 115 | 120 | +0.84% | 576,000 | - | +11.68% | - | - |
| 12/03 | 118 | 119 | 117 | 119 | +0.28% | 412,800 | - | +11.79% | - | - |
| 11/30 | 120 | 120 | 117 | 118 | +0.85% | 597,600 | - | +11.48% | - | - |
| 11/29 | 124 | 124 | 117 | 117 | +4.77% | 2,028,000 | - | +11.59% | - | - |
| 11/28 | 107 | 112 | 107 | 112 | +5.01% | 1,162,200 | - | +6.51% | - | - |
| 11/27 | 106 | 107 | 106 | 107 | 0% | 458,400 | - | +2.4% | - | - |
| 11/26 | 107 | 108 | 105 | 107 | +3.9% | 942,000 | - | +2.4% | - | - |
| 11/22 | 106 | 106 | 100 | 103 | -2.23% | 865,800 | - | -0.49% | - | - |
| 11/21 | 108 | 108 | 104 | 105 | -1.41% | 281,400 | - | +2.78% | - | - |
| 11/20 | 105 | 107 | 103 | 106 | +0.79% | 253,200 | - | +5.28% | - | - |
| 11/19 | 103 | 106 | 102 | 106 | +4.63% | 633,000 | - | +4.46% | - | - |
| 11/16 | 106 | 106 | 100 | 101 | -2.73% | 420,000 | - | +0.83% | - | - |
| 11/15 | 101 | 104 | 100 | 104 | +3.32% | 282,000 | - | +4.71% | - | - |
| 11/14 | 99 | 102 | 99 | 100 | +1.35% | 197,400 | - | +1.35% | - | - |
| 11/13 | 107 | 107 | 98 | 99 | -7.04% | 505,200 | - | +1.02% | - | - |
| 11/12 | 100 | 108 | 97 | 107 | +7.58% | 652,800 | - | +8.67% | - | - |
| 11/09 | 103 | 103 | 98 | 99 | -9.86% | 732,000 | - | +1.02% | - | - |
| 11/08 | 110 | 110 | 108 | 110 | -0.9% | 305,400 | - | +13.23% | - | - |
| 11/07 | 112 | 114 | 110 | 111 | +3.91% | 533,400 | - | +14.26% | - | - |
| 11/06 | 108 | 110 | 104 | 107 | -1.54% | 334,200 | - | +11.11% | - | - |
| 11/05 | 111 | 111 | 108 | 108 | -1.07% | 473,400 | - | +12.85% | - | - |
| 11/02 | 105 | 110 | 104 | 110 | +4.78% | 574,800 | - | +15.26% | - | - |
| 11/01 | 103 | 105 | 101 | 105 | +2.28% | 266,400 | - | +10% | - | - |
| 10/31 | 101 | 104 | 97 | 102 | +2.34% | 476,400 | - | +8.69% | - | - |
| 10/30 | 100 | 100 | 96 | 100 | -0.17% | 724,200 | - | +6.21% | - | - |
