PER
2012/10/12～2013/03/29
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 | 260 | 261 | 255 | 257 | -6.58% | 15,900 | 29億1181万 | -6.55% | 63.65 | 2.02 |
| 03/28 | 285 | 285 | 275 | 275 | -2.96% | 1,400 | 31億1688万 | +0.04% | 68.13 | 2.17 |
| 03/27 | 265 | 284 | 265 | 284 | +0.53% | 3,100 | 32億1205万 | +3.47% | 70.21 | 2.23 |
| 03/26 | 287 | 288 | 280 | 282 | -1.57% | 7,300 | 31億9506万 | +3.3% | 69.84 | 2.22 |
| 03/25 | 284 | 297 | 284 | 287 | -4.5% | 11,900 | 32億4604万 | +5.33% | 70.95 | 2.26 |
| 03/22 | 285 | 300 | 283 | 300 | +5.34% | 10,900 | 33億9900万 | +10.7% | 74.3 | 2.36 |
| 03/21 | 282 | 285 | 279 | 285 | +1.17% | 7,300 | 32億2678万 | +5.48% | 70.53 | 2.24 |
| 03/19 | 284 | 285 | 281 | 282 | +0.21% | 6,400 | 31億8939万 | +4.26% | 69.72 | 2.22 |
| 03/18 | 285 | 285 | 281 | 281 | -1.37% | 1,700 | 31億8259万 | +4.42% | 69.57 | 2.21 |
| 03/15 | 279 | 285 | 276 | 285 | +2.08% | 8,700 | 32億2678万 | +5.87% | 70.53 | 2.24 |
| 03/14 | 280 | 280 | 279 | 279 | -0.29% | 1,100 | 31億6107万 | +3.72% | 69.1 | 2.2 |
| 03/13 | 278 | 280 | 271 | 280 | +1.71% | 1,300 | 31億7013万 | +4.01% | 69.3 | 2.2 |
| 03/12 | 280 | 280 | 275 | 275 | -1.4% | 1,900 | 31億1688万 | +2.65% | 68.13 | 2.17 |
| 03/11 | 280 | 280 | 279 | 279 | +0.36% | 6,100 | 31億6107万 | +3.72% | 69.1 | 2.2 |
| 03/08 | 278 | 280 | 275 | 278 | 0% | 1,100 | 31億4974万 | +3.35% | 68.85 | 2.19 |
| 03/07 | 270 | 280 | 270 | 278 | +3.04% | 3,000 | 31億4974万 | +3.35% | 68.85 | 2.19 |
| 03/06 | 269 | 270 | 267 | 270 | +0.6% | 3,000 | 30億5683万 | +0.67% | 66.82 | 2.12 |
| 03/05 | 268 | 272 | 268 | 268 | -0.59% | 5,400 | 30億3870万 | +0.45% | 66.42 | 2.11 |
| 03/04 | 265 | 270 | 261 | 270 | +0.33% | 4,800 | 30億5683万 | +1.05% | 66.82 | 2.12 |
| 03/01 | 260 | 269 | 260 | 269 | +3.42% | 700 | 30億4663万 | +1.09% | 66.6 | 2.12 |
| 02/28 | 259 | 263 | 259 | 260 | +0.39% | 5,700 | 29億4580万 | -1.89% | 64.39 | 2.05 |
| 02/27 | 259 | 259 | 259 | 259 | -0.31% | 2,400 | 29億3447万 | -2.26% | 64.14 | 2.04 |
| 02/26 | 255 | 260 | 255 | 260 | -1.85% | 500 | 29億4353万 | -1.96% | 64.34 | 2.05 |
| 02/25 | 270 | 270 | 248 | 265 | +1.81% | 3,200 | 29億9905万 | -0.11% | 65.56 | 2.08 |
| 02/22 | 266 | 270 | 260 | 260 | 0% | 400 | 29億4580万 | -1.52% | 64.39 | 2.05 |
| 02/21 | 261 | 261 | 260 | 260 | -1.66% | 300 | 29億4580万 | -1.52% | 64.39 | 2.05 |
| 02/20 | 264 | 264 | 264 | 264 | +1.69% | 400 | 29億9565万 | +0.53% | 65.48 | 2.08 |
| 02/19 | 256 | 260 | 256 | 260 | +3.59% | 400 | 29億4580万 | -1.14% | 64.39 | 2.05 |
| 02/18 | 251 | 251 | 251 | 251 | 0% | 1,100 | 28億4383万 | -4.56% | 62.16 | 1.98 |
| 02/15 | 260 | 260 | 251 | 251 | -10.36% | 2,300 | 28億4383万 | -4.56% | 62.16 | 1.98 |
| 02/12 | 270 | 280 | 270 | 280 | +1.82% | 2,600 | 31億7240万 | +6.46% | 69.35 | 2.2 |
| 02/08 | 276 | 276 | 275 | 275 | -0.07% | 900 | 31億1575万 | +4.96% | 68.11 | 2.17 |
| 02/07 | 275 | 275 | 275 | 275 | -0.07% | 1,100 | 31億1801万 | +5.44% | 68.16 | 2.17 |
| 02/06 | 276 | 280 | 275 | 275 | 0% | 3,100 | 31億2028万 | +5.92% | 68.21 | 2.17 |
| 02/05 | 280 | 285 | 275 | 275 | -1.68% | 2,000 | 31億2028万 | +6.74% | 68.21 | 2.17 |
| 02/04 | 279 | 280 | 279 | 280 | +2.38% | 900 | 31億7353万 | +8.99% | 69.37 | 2.21 |
| 02/01 | 280 | 288 | 270 | 274 | -8.19% | 18,600 | 30億9988万 | +6.88% | 67.76 | 2.15 |
| 01/31 | 271 | 298 | 271 | 298 | +10.45% | 12,600 | 33億7634万 | +16.86% | 73.8 | 2.35 |
| 01/30 | 263 | 270 | 263 | 270 | -0.44% | 2,000 | 30億5683万 | +6.64% | 66.82 | 2.12 |
| 01/29 | 261 | 271 | 261 | 271 | +4.92% | 5,500 | 30億7043万 | +7.54% | 67.12 | 2.13 |
| 01/28 | 255 | 258 | 255 | 258 | +1.57% | 1,600 | 29億2653万 | +2.91% | 63.97 | 2.03 |
| 01/25 | 254 | 254 | 254 | 254 | +0.16% | 1,100 | 28億8121万 | +1.72% | 62.98 | 2 |
| 01/24 | 254 | 254 | 253 | 254 | -0.04% | 2,000 | 28億7668万 | +1.97% | 62.88 | 2 |
| 01/23 | 251 | 254 | 250 | 254 | +0.24% | 2,000 | 28億7782万 | +2.01% | 62.91 | 2 |
| 01/22 | 253 | 253 | 253 | 253 | +0.16% | 700 | 28億7102万 | +1.77% | 62.76 | 2 |
| 01/21 | 253 | 253 | 248 | 253 | +1.16% | 800 | 28億6649万 | +1.61% | 62.66 | 1.99 |
| 01/18 | 254 | 254 | 250 | 250 | -1.54% | 800 | 28億3363万 | +0.85% | 61.94 | 1.97 |
| 01/16 | 254 | 254 | 250 | 254 | +1.07% | 3,400 | 28億7782万 | +2.42% | 62.91 | 2 |
| 01/15 | 251 | 254 | 251 | 251 | +1.13% | 900 | 28億4722万 | +1.33% | 62.24 | 1.98 |
| 01/11 | 255 | 255 | 238 | 249 | -2.74% | 6,400 | 28億1550万 | +0.2% | 61.54 | 1.96 |
| 01/10 | 255 | 256 | 255 | 256 | +2.16% | 400 | 28億9481万 | +3.02% | 63.28 | 2.01 |
| 01/09 | 251 | 254 | 249 | 250 | -1.84% | 2,700 | 28億3363万 | +0.85% | 61.94 | 1.97 |
| 01/08 | 254 | 255 | 254 | 255 | +0.39% | 1,100 | 28億8688万 | +3.16% | 63.1 | 2.01 |
| 01/07 | 254 | 255 | 254 | 254 | -0.04% | 2,400 | 28億7555万 | +2.75% | 62.86 | 2 |
| 01/04 | 255 | 255 | 248 | 254 | -0.04% | 1,300 | 28億7668万 | +3.21% | 62.88 | 2 |
| 2012 |
| 12/28 | 255 | 255 | 254 | 254 | +1.6% | 1,900 | - | +3.25% | - | - |
| 12/27 | 254 | 254 | 245 | 250 | +3.14% | 1,900 | - | +2.04% | - | - |
| 12/26 | 257 | 257 | 242 | 242 | -1.06% | 400 | - | -1.06% | - | - |
| 12/25 | 250 | 250 | 242 | 245 | -1.53% | 8,200 | - | -0.41% | - | - |
| 12/21 | 249 | 249 | 249 | 249 | 0% | 300 | - | +1.14% | - | - |
| 12/20 | 249 | 249 | 249 | 249 | +3.19% | 100 | - | +1.14% | - | - |
| 12/19 | 249 | 249 | 241 | 241 | -3.13% | 1,100 | - | -1.99% | - | - |
| 12/18 | 249 | 249 | 249 | 249 | +2.22% | 100 | - | +0.77% | - | - |
| 12/17 | 243 | 244 | 243 | 244 | -1.02% | 800 | - | -1.42% | - | - |
| 12/14 | 242 | 246 | 242 | 246 | +2.24% | 2,600 | - | -0.4% | - | - |
| 12/13 | 245 | 245 | 241 | 241 | +0.25% | 500 | - | -2.98% | - | - |
| 12/12 | 250 | 250 | 240 | 240 | -3.96% | 3,300 | - | -3.23% | - | - |
| 12/10 | 242 | 250 | 242 | 250 | -0.6% | 300 | - | +0.36% | - | - |
| 12/04 | 251 | 251 | 250 | 251 | +2.61% | 1,300 | - | +0.96% | - | - |
| 11/29 | 244 | 245 | 244 | 245 | +0.08% | 400 | - | -1.61% | - | - |
| 11/28 | 245 | 245 | 245 | 245 | +3.47% | 100 | - | -1.69% | - | - |
| 11/27 | 252 | 252 | 237 | 237 | -5.92% | 500 | - | -4.98% | - | - |
| 11/26 | 254 | 254 | 252 | 252 | 0% | 800 | - | +0.6% | - | - |
| 11/22 | 248 | 252 | 248 | 252 | +1.45% | 1,600 | - | +0.6% | - | - |
| 11/21 | 248 | 248 | 248 | 248 | +0.12% | 200 | - | -0.84% | - | - |
| 11/20 | 243 | 248 | 242 | 248 | +2.53% | 1,100 | - | -0.96% | - | - |
| 11/19 | 246 | 246 | 242 | 242 | +0.12% | 700 | - | -3.01% | - | - |
| 11/16 | 248 | 248 | 241 | 241 | -2.9% | 2,200 | - | -3.52% | - | - |
| 11/15 | 239 | 248 | 230 | 248 | +4.37% | 4,100 | - | -0.64% | - | - |
| 11/14 | 240 | 240 | 238 | 238 | -1.82% | 3,400 | - | -4.8% | - | - |
| 11/13 | 246 | 246 | 242 | 242 | -2.22% | 300 | - | -3.04% | - | - |
| 11/12 | 253 | 253 | 243 | 248 | -2.02% | 300 | - | -0.84% | - | - |
| 11/09 | 254 | 255 | 250 | 253 | -0.39% | 2,400 | - | +1.2% | - | - |
| 11/08 | 254 | 254 | 254 | 254 | 0% | 200 | - | +2.01% | - | - |
| 11/07 | 253 | 254 | 250 | 254 | +0.4% | 1,600 | - | +2.01% | - | - |
| 11/06 | 255 | 255 | 253 | 253 | -0.78% | 800 | - | +1.61% | - | - |
| 11/05 | 253 | 255 | 253 | 255 | +0.87% | 1,400 | - | +2.82% | - | - |
| 11/02 | 253 | 256 | 253 | 253 | 0% | 4,900 | - | +1.94% | - | - |
| 11/01 | 250 | 253 | 250 | 253 | +1.12% | 700 | - | +1.94% | - | - |
| 10/30 | 255 | 255 | 250 | 250 | -1.81% | 2,600 | - | +1.21% | - | - |
| 10/29 | 245 | 255 | 245 | 255 | +2.25% | 900 | - | +3.08% | - | - |
| 10/26 | 249 | 249 | 249 | 249 | -1.78% | 600 | - | +0.4% | - | - |
| 10/25 | 254 | 254 | 254 | 254 | +1% | 1,700 | - | +1.81% | - | - |
| 10/24 | 251 | 251 | 251 | 251 | +0.4% | 300 | - | +1.21% | - | - |
| 10/23 | 254 | 254 | 250 | 250 | -1.57% | 1,700 | - | +0.81% | - | - |
| 10/22 | 250 | 254 | 250 | 254 | +1.48% | 500 | - | +2.42% | - | - |
| 10/19 | 246 | 250 | 246 | 250 | -2.23% | 600 | - | +0.93% | - | - |
| 10/17 | 256 | 256 | 256 | 256 | +4.83% | 100 | - | +3.23% | - | - |
| 10/15 | 244 | 244 | 244 | 244 | -0.41% | 500 | - | -1.53% | - | - |
| 10/12 | 245 | 245 | 245 | 245 | 0% | 300 | - | -1.13% | - | - |
