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 | 10/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 1,601 | 1,639 | 1,543 | 1,635 | +2.25% | 283,100 | 208億9726万 | +3.15% | 17.77 | 7.79 |
| 03/28 | 1,571 | 1,603 | 1,515 | 1,599 | +0.44% | 224,300 | 204億3713万 | +0.69% | 17.37 | 7.62 |
| 03/27 | 1,679 | 1,680 | 1,551 | 1,592 | -2.57% | 384,300 | 203億4767万 | -0.25% | 17.3 | 7.58 |
| 03/26 | 1,450 | 1,683 | 1,450 | 1,634 | +12.61% | 1,161,600 | 208億8448万 | +1.81% | 17.75 | 7.78 |
| 03/25 | 1,483 | 1,484 | 1,446 | 1,451 | -2.22% | 119,200 | 185億4552万 | -10.21% | 15.77 | 6.91 |
| 03/22 | 1,470 | 1,492 | 1,446 | 1,484 | -0.93% | 177,400 | 189億6730万 | -8.73% | 16.12 | 7.07 |
| 03/21 | 1,430 | 1,526 | 1,426 | 1,498 | +3.45% | 337,800 | 191億4623万 | -7.64% | 16.28 | 7.14 |
| 03/19 | 1,487 | 1,489 | 1,420 | 1,448 | -2.82% | 270,100 | 185億717万 | -10.62% | 15.73 | 6.9 |
| 03/18 | 1,504 | 1,519 | 1,473 | 1,490 | -3.5% | 291,700 | 190億4398万 | -8.19% | 16.19 | 7.1 |
| 03/15 | 1,595 | 1,610 | 1,522 | 1,544 | -2.46% | 254,300 | 197億3417万 | -5.39% | 16.78 | 7.35 |
| 03/14 | 1,533 | 1,637 | 1,522 | 1,583 | +4.21% | 394,400 | 202億3263万 | -3.18% | 17.2 | 7.54 |
| 03/13 | 1,500 | 1,558 | 1,472 | 1,519 | +0.6% | 241,300 | 194億1464万 | -6.52% | 16.51 | 7.24 |
| 03/12 | 1,565 | 1,620 | 1,502 | 1,510 | -1.31% | 401,200 | 192億9961万 | -6.27% | 16.41 | 7.19 |
| 03/11 | 1,595 | 1,618 | 1,487 | 1,530 | -5.9% | 432,400 | 195億5523万 | -3.89% | 16.62 | 7.29 |
| 03/08 | 1,650 | 1,658 | 1,602 | 1,626 | -3.33% | 397,600 | 207億8223万 | +3.5% | 17.67 | 7.75 |
| 03/07 | 1,730 | 1,734 | 1,662 | 1,682 | -1.06% | 351,200 | 214億9797万 | +8.94% | 18.28 | 8.01 |
| 03/06 | 1,648 | 1,741 | 1,620 | 1,700 | +5.59% | 902,000 | 217億2804万 | +12.29% | 18.47 | 8.1 |
| 03/05 | 1,650 | 1,658 | 1,591 | 1,610 | -3.65% | 669,400 | 205億7773万 | +8.49% | 17.49 | 7.67 |
| 03/04 | 1,740 | 1,753 | 1,661 | 1,671 | -3.41% | 762,900 | 213億5738万 | +14.69% | 18.16 | 7.96 |
| 03/01 | 1,565 | 1,748 | 1,561 | 1,730 | +7.79% | 1,287,000 | 221億1147万 | +21.15% | 18.8 | 8.24 |
| 02/28 | 1,563 | 1,698 | 1,508 | 1,605 | +4.7% | 1,133,800 | 205億1382万 | +14.97% | 17.44 | 7.65 |
| 02/27 | 1,644 | 1,646 | 1,507 | 1,533 | -4.01% | 625,300 | 195億9357万 | +12.06% | 16.66 | 7.3 |
| 02/26 | 1,680 | 1,693 | 1,549 | 1,597 | -4.14% | 577,300 | 204億1157万 | +19.18% | 17.35 | 7.61 |
| 02/25 | 1,690 | 1,730 | 1,645 | 1,666 | -1.48% | 494,100 | 212億9347万 | +27.18% | 18.1 | 7.94 |
| 02/22 | 1,682 | 1,770 | 1,630 | 1,691 | -0.41% | 841,500 | 216億1300万 | +32.52% | 18.37 | 8.05 |
| 02/21 | 1,810 | 1,874 | 1,686 | 1,698 | -5.56% | 956,600 | 217億247万 | +36.71% | 18.45 | 8.09 |
| 02/20 | 1,770 | 1,919 | 1,731 | 1,798 | -1.21% | 1,496,600 | 229億8059万 | +48.84% | 19.54 | 8.56 |
| 02/19 | 1,850 | 2,020 | 1,800 | 1,820 | -5.16% | 3,999,400 | 232億6178万 | +55.42% | 19.78 | 8.67 |
| 02/18 | 1,706 | 2,053 | 1,679 | 1,919 | +13.62% | 5,437,900 | 245億2712万 | +69.67% | 20.85 | 9.14 |
| 02/15 | 1,560 | 1,689 | 1,410 | 1,689 | +21.6% | 1,988,600 | 215億8744万 | +55.24% | 18.35 | 8.05 |
| 02/14 | 1,490 | 1,588 | 1,389 | 1,389 | -4.01% | 788,700 | 177億5308万 | +31.78% | 15.09 | 6.62 |
| 02/13 | 1,500 | 1,529 | 1,345 | 1,447 | -6.04% | 1,161,600 | 184億9439万 | +39.94% | 15.72 | 6.89 |
| 02/12 | 1,692 | 1,811 | 1,530 | 1,540 | -9.99% | 2,076,400 | 196億8304万 | +52.32% | 16.73 | 7.34 |
| 02/08 | 1,777 | 1,865 | 1,617 | 1,711 | +5.81% | 7,259,800 | 218億6863万 | +74.06% | 18.59 | 8.15 |
| 02/07 | 1,344 | 1,617 | 1,341 | 1,617 | +22.78% | 4,808,900 | 206億6720万 | +70.21% | 17.57 | 7.7 |
| 02/06 | 1,190 | 1,317 | 1,171 | 1,317 | +10.67% | 1,905,000 | 168億3284万 | +43.15% | 14.31 | 6.27 |
| 02/05 | 1,030 | 1,324 | 999 | 1,190 | +15.98% | 2,636,500 | 152億962万 | +31.78% | 12.93 | 5.67 |
| 02/04 | 1,005 | 1,026 | 970 | 1,026 | +3.01% | 351,100 | 131億1351万 | +15.28% | 11.15 | 4.89 |
| 02/01 | 945 | 998 | 940 | 996 | +4.73% | 292,000 | 127億3007万 | +12.8% | 10.82 | 4.74 |
| 01/31 | 955 | 955 | 931 | 951 | 0% | 93,700 | 121億5492万 | +8.44% | 10.33 | 4.53 |
| 01/30 | 935 | 959 | 907 | 951 | +1.49% | 211,200 | 121億5492万 | +8.93% | 10.33 | 4.53 |
| 01/29 | 952 | 997 | 929 | 937 | -0.43% | 617,100 | 119億7598万 | +7.83% | 10.18 | 4.46 |
| 01/28 | 935 | 959 | 925 | 941 | +0.97% | 233,300 | 120億2710万 | +8.41% | 10.22 | 4.48 |
| 01/25 | 918 | 938 | 917 | 932 | +0.54% | 189,800 | 119億1207万 | +7.62% | 10.13 | 4.44 |
| 01/24 | 940 | 940 | 899 | 927 | +1.87% | 402,400 | 118億4817万 | +7.04% | 10.07 | 4.42 |
| 01/23 | 841 | 922 | 841 | 910 | +8.08% | 731,200 | 116億3089万 | +5.2% | 9.89 | 4.33 |
| 01/22 | 844 | 847 | 837 | 842 | +0.36% | 110,700 | 107億6177万 | -2.88% | 9.15 | 4.01 |
| 01/21 | 820 | 859 | 820 | 839 | +1.94% | 182,500 | 107億2342万 | -3.34% | 9.12 | 4 |
| 01/18 | 829 | 832 | 820 | 823 | -1.2% | 70,500 | 105億1892万 | -5.18% | 8.94 | 3.92 |
| 01/17 | 838 | 848 | 810 | 833 | -1.77% | 111,900 | 106億4673万 | -4.14% | 9.05 | 3.97 |
| 01/16 | 870 | 871 | 839 | 848 | -2.42% | 123,900 | 108億3845万 | -2.53% | 9.21 | 4.04 |
| 01/15 | 838 | 869 | 835 | 869 | +5.59% | 191,400 | 111億686万 | 0% | 9.44 | 4.14 |
| 01/11 | 842 | 848 | 816 | 823 | -2.83% | 173,000 | 105億1892万 | -5.07% | 8.94 | 3.92 |
| 01/10 | 862 | 867 | 838 | 847 | -1.05% | 98,000 | 108億2567万 | -2.42% | 9.2 | 4.03 |
| 01/09 | 858 | 870 | 851 | 856 | -1.61% | 81,800 | 109億4070万 | -1.38% | 9.3 | 4.08 |
| 01/08 | 872 | 885 | 851 | 870 | -0.8% | 94,500 | 111億1964万 | +0.46% | 9.45 | 4.14 |
| 01/07 | 850 | 903 | 835 | 877 | +2.81% | 233,300 | 112億911万 | +1.62% | 9.53 | 4.18 |
| 01/04 | 865 | 878 | 849 | 853 | -1.39% | 95,400 | 109億236万 | -0.7% | 9.27 | 4.06 |
| 2012 |
| 12/28 | 895 | 895 | 850 | 865 | -2.15% | 88,000 | - | +1.05% | - | - |
| 12/27 | 892 | 892 | 872 | 884 | -0.67% | 71,700 | - | +3.63% | - | - |
| 12/26 | 850 | 890 | 850 | 890 | +4.22% | 126,400 | - | +4.95% | - | - |
| 12/25 | 846 | 866 | 840 | 854 | +0.35% | 72,500 | - | +1.3% | - | - |
| 12/21 | 862 | 870 | 843 | 851 | +0.47% | 83,300 | - | +1.31% | - | - |
| 12/20 | 844 | 874 | 843 | 847 | -0.7% | 91,700 | - | +1.07% | - | - |
| 12/19 | 856 | 864 | 842 | 853 | -1.27% | 94,600 | - | +2.03% | - | - |
| 12/18 | 897 | 897 | 854 | 864 | -3.68% | 160,600 | - | +3.6% | - | - |
| 12/17 | 893 | 920 | 880 | 897 | +0.22% | 109,700 | - | +7.81% | - | - |
| 12/14 | 925 | 925 | 878 | 895 | -3.56% | 205,200 | - | +7.7% | - | - |
| 12/13 | 923 | 932 | 902 | 928 | +1.31% | 117,600 | - | +12.21% | - | - |
| 12/12 | 935 | 940 | 906 | 916 | -3.17% | 357,900 | - | +11.57% | - | - |
| 12/11 | 869 | 952 | 865 | 946 | +9.49% | 1,049,200 | - | +16.07% | - | - |
| 12/10 | 833 | 864 | 832 | 864 | +2.49% | 151,400 | - | +7.2% | - | - |
| 12/07 | 850 | 850 | 830 | 843 | -0.94% | 98,900 | - | +5.38% | - | - |
| 12/06 | 860 | 860 | 840 | 851 | +0.12% | 193,000 | - | +7.18% | - | - |
| 12/05 | 840 | 854 | 835 | 850 | +1.43% | 164,900 | - | +8.01% | - | - |
| 12/04 | 819 | 839 | 808 | 838 | +2.57% | 159,300 | - | +7.44% | - | - |
| 12/03 | 840 | 847 | 814 | 817 | -2.74% | 237,500 | - | +5.56% | - | - |
| 11/30 | 855 | 863 | 820 | 840 | -1.06% | 322,800 | - | +9.23% | - | - |
| 11/29 | 814 | 849 | 804 | 849 | +6.26% | 333,000 | - | +11.13% | - | - |
| 11/28 | 788 | 820 | 788 | 799 | +0.5% | 205,000 | - | +5.41% | - | - |
| 11/27 | 783 | 804 | 780 | 795 | +2.05% | 133,000 | - | +5.44% | - | - |
| 11/26 | 810 | 825 | 775 | 779 | -1.39% | 173,400 | - | +4.01% | - | - |
| 11/22 | 771 | 805 | 771 | 790 | +2.2% | 126,900 | - | +6.18% | - | - |
| 11/21 | 782 | 790 | 761 | 773 | -0.13% | 95,500 | - | +4.74% | - | - |
| 11/20 | 775 | 790 | 765 | 774 | 0% | 105,300 | - | +5.59% | - | - |
| 11/19 | 772 | 778 | 760 | 774 | -0.64% | 98,900 | - | +6.17% | - | - |
| 11/16 | 809 | 828 | 778 | 779 | -2.26% | 118,000 | - | +7.6% | - | - |
| 11/15 | 780 | 804 | 768 | 797 | +1.14% | 127,500 | - | +10.69% | - | - |
| 11/14 | 806 | 810 | 782 | 788 | -2.72% | 154,800 | - | +10.21% | - | - |
| 11/13 | 805 | 837 | 802 | 810 | -1.22% | 200,100 | - | +13.92% | - | - |
| 11/12 | 863 | 869 | 811 | 820 | -3.53% | 406,900 | - | +15.82% | - | - |
| 11/09 | 808 | 850 | 790 | 850 | +7.19% | 476,300 | - | +20.57% | - | - |
| 11/08 | 798 | 827 | 783 | 793 | +0.13% | 302,100 | - | +13.29% | - | - |
| 11/07 | 785 | 844 | 781 | 792 | +2.86% | 802,400 | - | +13.63% | - | - |
| 11/06 | 715 | 773 | 701 | 770 | +6.06% | 396,600 | - | +11.11% | - | - |
| 11/05 | 708 | 733 | 697 | 726 | +4.16% | 207,200 | - | +5.22% | - | - |
| 11/02 | 692 | 702 | 687 | 697 | +0.87% | 61,000 | - | +1.31% | - | - |
| 11/01 | 685 | 694 | 678 | 691 | +0.88% | 38,200 | - | +0.58% | - | - |
| 10/31 | 680 | 688 | 673 | 685 | +1.48% | 29,500 | - | -0.44% | - | - |
| 10/30 | 673 | 694 | 671 | 675 | -0.88% | 65,300 | - | -2.32% | - | - |
