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 |
|---|
| 2014 | 4/1, 株式分割 1→10 |
| 2013 |
| 03/29 | 469 | 470 | 430 | 444 | -6.62% | 583,600 | 141億7752万 | -8.26% | 28.33 | 4.61 |
| 03/28 | 474 | 481 | 472 | 476 | -0.83% | 118,200 | 151億8336万 | -1.76% | 30.34 | 4.94 |
| 03/27 | 480 | 483 | 470 | 480 | +0.31% | 157,300 | 153億1108万 | -0.52% | 30.59 | 4.98 |
| 03/26 | 486 | 496 | 478 | 478 | -2.55% | 160,400 | 152億6319万 | -0.42% | 30.5 | 4.96 |
| 03/25 | 480 | 491 | 475 | 491 | +3.15% | 158,500 | 156億6233万 | +2.83% | 31.3 | 5.09 |
| 03/22 | 489 | 492 | 475 | 476 | -2.56% | 291,200 | 151億8336万 | +0.74% | 30.34 | 4.94 |
| 03/21 | 500 | 501 | 486 | 488 | -2.2% | 346,600 | 155億8250万 | +3.61% | 31.14 | 5.07 |
| 03/19 | 503 | 505 | 496 | 499 | -1.38% | 197,100 | 159億3374万 | +5.27% | 31.84 | 5.18 |
| 03/18 | 508 | 516 | 502 | 506 | -0.78% | 214,500 | 161億5726万 | +6.3% | 32.29 | 5.25 |
| 03/15 | 511 | 518 | 499 | 510 | -1.73% | 279,400 | 162億8499万 | +6.47% | 32.54 | 5.29 |
| 03/14 | 510 | 519 | 505 | 519 | +3.8% | 303,200 | 165億7237万 | +7.68% | 33.12 | 5.39 |
| 03/13 | 495 | 510 | 485 | 500 | +2.46% | 277,300 | 159億6568万 | +3.09% | 31.9 | 5.19 |
| 03/12 | 503 | 517 | 480 | 488 | -3.94% | 526,300 | 155億8250万 | 0% | 31.14 | 5.07 |
| 03/11 | 520 | 529 | 505 | 508 | -1.17% | 333,300 | 162億2113万 | +3.25% | 32.41 | 5.27 |
| 03/08 | 508 | 529 | 503 | 514 | -0.39% | 473,300 | 164億1271万 | +3.63% | 32.8 | 5.33 |
| 03/07 | 542 | 556 | 515 | 516 | -8.19% | 1,184,700 | 164億7658万 | +3.41% | 32.92 | 5.36 |
| 03/06 | 556 | 562 | 513 | 562 | +14.34% | 2,348,400 | 179億4542万 | +11.95% | 35.86 | 5.83 |
| 03/05 | 440 | 492 | 440 | 492 | +16.61% | 1,585,200 | 156億9426万 | -2.09% | 31.36 | 5.1 |
| 03/04 | 429 | 433 | 419 | 422 | -3.1% | 596,000 | 134億5906万 | -16.7% | 26.89 | 4.37 |
| 03/01 | 451 | 451 | 431 | 435 | -3.55% | 537,700 | 138億9014万 | -15.2% | 27.76 | 4.51 |
| 02/28 | 463 | 466 | 444 | 451 | -2.38% | 439,500 | 144億104万 | -13.27% | 28.78 | 4.68 |
| 02/27 | 466 | 476 | 460 | 462 | -0.86% | 346,700 | 147億5228万 | -12% | 29.48 | 4.8 |
| 02/26 | 466 | 469 | 453 | 466 | -1.06% | 346,400 | 148億8001万 | -12.24% | 29.73 | 4.84 |
| 02/25 | 460 | 478 | 459 | 471 | +4.67% | 463,000 | 150億3967万 | -12.29% | 30.05 | 4.89 |
| 02/22 | 450 | 451 | 434 | 450 | -0.33% | 454,500 | 143億6911万 | -17.13% | 28.71 | 4.67 |
| 02/21 | 427 | 455 | 425 | 452 | +5.86% | 765,800 | 144億1700万 | -17.76% | 28.81 | 4.69 |
| 02/20 | 420 | 432 | 406 | 427 | -0.12% | 788,700 | 136億1872万 | -23.29% | 27.21 | 4.43 |
| 02/19 | 387 | 450 | 387 | 427 | +10.91% | 1,819,500 | 136億3469万 | -24.16% | 27.24 | 4.43 |
| 02/18 | 384 | 395 | 372 | 385 | +0.26% | 1,840,200 | 122億9357万 | -32.57% | 24.57 | 4 |
| 02/15 | 400 | 405 | 384 | 384 | -15.42% | 2,854,200 | 122億6164万 | -33.79% | 24.5 | 3.99 |
| 02/14 | 454 | 454 | 454 | 454 | -18.05% | 76,700 | 144億9683万 | -23.18% | 28.97 | 4.71 |
| 02/13 | 555 | 560 | 548 | 554 | +0.54% | 217,500 | 176億8997万 | -7.36% | 35.35 | 5.75 |
| 02/12 | 570 | 578 | 546 | 551 | -3.16% | 401,300 | 175億9417万 | -8.32% | 35.16 | 5.72 |
| 02/08 | 582 | 583 | 561 | 569 | -3.07% | 374,100 | 181億6894万 | -5.64% | 36.31 | 5.91 |
| 02/07 | 593 | 593 | 581 | 587 | -1.18% | 172,300 | 187億4370万 | -2.81% | 37.45 | 6.09 |
| 02/06 | 586 | 595 | 581 | 594 | +2.24% | 185,900 | 189億6722万 | -1.66% | 37.9 | 6.17 |
| 02/05 | 595 | 601 | 578 | 581 | -3.17% | 256,700 | 185億5212万 | -3.65% | 37.07 | 6.03 |
| 02/04 | 616 | 617 | 593 | 600 | -0.5% | 385,500 | 191億5881万 | -0.5% | 38.28 | 6.23 |
| 02/01 | 586 | 608 | 586 | 603 | +3.43% | 372,500 | 192億5461万 | +0.17% | 38.47 | 6.26 |
| 01/31 | 586 | 590 | 581 | 583 | -0.17% | 157,400 | 186億1598万 | -3.16% | 37.2 | 6.05 |
| 01/30 | 579 | 590 | 579 | 584 | +1.04% | 205,900 | 186億4791万 | -3.15% | 37.26 | 6.06 |
| 01/29 | 590 | 597 | 578 | 578 | -2.2% | 264,200 | 184億5632万 | -4.3% | 36.88 | 6 |
| 01/28 | 595 | 607 | 590 | 591 | -0.51% | 276,000 | 188億7143万 | -2.31% | 37.71 | 6.13 |
| 01/25 | 595 | 602 | 589 | 594 | -0.17% | 271,500 | 189億6722万 | -2.14% | 37.9 | 6.17 |
| 01/24 | 590 | 599 | 580 | 595 | +1.02% | 272,100 | 189億9915万 | -2.3% | 37.96 | 6.18 |
| 01/23 | 608 | 608 | 587 | 589 | -3.44% | 446,400 | 188億757万 | -3.6% | 37.58 | 6.11 |
| 01/22 | 615 | 618 | 604 | 610 | -1.61% | 239,400 | 194億7812万 | -0.81% | 38.92 | 6.33 |
| 01/21 | 614 | 630 | 611 | 620 | +0.98% | 269,800 | 197億9744万 | +0.32% | 39.56 | 6.44 |
| 01/18 | 616 | 616 | 609 | 614 | +1.15% | 222,200 | 196億585万 | -0.81% | 39.18 | 6.37 |
| 01/17 | 611 | 615 | 599 | 607 | -0.49% | 209,500 | 193億8233万 | -2.25% | 38.73 | 6.3 |
| 01/16 | 620 | 620 | 604 | 610 | -0.49% | 203,200 | 194億7812万 | -2.09% | 38.92 | 6.33 |
| 01/15 | 617 | 621 | 613 | 613 | 0% | 192,800 | 195億7392万 | -1.92% | 39.11 | 6.36 |
| 01/11 | 629 | 631 | 602 | 613 | -2.54% | 400,500 | 195億7392万 | -2.23% | 39.11 | 6.36 |
| 01/10 | 642 | 642 | 628 | 629 | -2.02% | 216,000 | 200億8482万 | -0.16% | 40.13 | 6.53 |
| 01/09 | 642 | 648 | 621 | 642 | -1.08% | 366,000 | 204億9993万 | +1.58% | 40.96 | 6.66 |
| 01/08 | 620 | 666 | 614 | 649 | +4.68% | 594,300 | 207億2345万 | +2.53% | 41.41 | 6.74 |
| 01/07 | 635 | 635 | 611 | 620 | +1.97% | 432,700 | 197億9744万 | -2.21% | 39.56 | 6.44 |
| 01/04 | 589 | 620 | 580 | 608 | +4.83% | 428,300 | 194億1426万 | -4.4% | 38.79 | 6.31 |
| 2012 |
| 12/28 | 587 | 597 | 580 | 580 | -0.51% | 242,600 | - | -9.38% | - | - |
| 12/27 | 583 | 589 | 580 | 583 | +0.69% | 201,600 | - | -9.61% | - | - |
| 12/26 | 588 | 599 | 571 | 579 | -1.36% | 285,400 | - | -10.65% | - | - |
| 12/25 | 565 | 596 | 554 | 587 | +2.8% | 380,900 | - | -9.83% | - | - |
| 12/21 | 585 | 589 | 554 | 571 | -4.19% | 615,000 | - | -12.69% | - | - |
| 12/20 | 610 | 610 | 595 | 596 | -2.45% | 132,100 | - | -9.28% | - | - |
| 12/19 | 620 | 630 | 601 | 611 | +1.66% | 299,100 | - | -7.28% | - | - |
| 12/18 | 606 | 610 | 577 | 601 | -1.96% | 490,000 | - | -9.21% | - | - |
| 12/17 | 625 | 639 | 613 | 613 | -3.01% | 240,600 | - | -7.96% | - | - |
| 12/14 | 642 | 645 | 627 | 632 | -2.02% | 288,900 | - | -6.09% | - | - |
| 12/13 | 653 | 655 | 645 | 645 | -1.98% | 248,400 | - | -5.01% | - | - |
| 12/12 | 672 | 682 | 657 | 658 | -2.37% | 167,400 | - | -3.94% | - | - |
| 12/11 | 680 | 688 | 672 | 674 | -2.03% | 135,700 | - | -2.32% | - | - |
| 12/10 | 650 | 692 | 650 | 688 | +4.4% | 327,200 | - | -1.01% | - | - |
| 12/07 | 645 | 665 | 642 | 659 | +2.01% | 191,100 | - | -5.72% | - | - |
| 12/06 | 655 | 658 | 636 | 646 | -1.82% | 183,500 | - | -7.85% | - | - |
| 12/05 | 663 | 668 | 656 | 658 | -1.5% | 131,300 | - | -6.27% | - | - |
| 12/04 | 666 | 680 | 662 | 668 | -0.3% | 184,400 | - | -4.84% | - | - |
| 12/03 | 684 | 684 | 665 | 670 | -1.03% | 173,000 | - | -4.56% | - | - |
| 11/30 | 680 | 685 | 676 | 677 | -0.15% | 146,200 | - | -3.56% | - | - |
| 11/29 | 678 | 688 | 677 | 678 | +0.15% | 90,000 | - | -3.42% | - | - |
| 11/28 | 682 | 693 | 676 | 677 | -0.73% | 172,600 | - | -3.56% | - | - |
| 11/27 | 671 | 689 | 671 | 682 | +2.1% | 213,900 | - | -2.99% | - | - |
| 11/26 | 682 | 690 | 660 | 668 | -3.33% | 290,700 | - | -4.84% | - | - |
| 11/22 | 713 | 713 | 686 | 691 | -1.57% | 256,900 | - | -1.43% | - | - |
| 11/21 | 680 | 722 | 678 | 702 | +3.08% | 585,800 | - | +0.43% | - | - |
| 11/20 | 653 | 697 | 652 | 681 | +4.93% | 660,300 | - | -2.01% | - | - |
| 11/19 | 650 | 653 | 632 | 649 | +0.31% | 248,100 | - | -6.35% | - | - |
| 11/16 | 642 | 670 | 642 | 647 | -2.12% | 353,100 | - | -6.5% | - | - |
| 11/15 | 641 | 672 | 637 | 661 | +3.12% | 516,200 | - | -4.34% | - | - |
| 11/14 | 672 | 679 | 627 | 641 | -4.75% | 726,200 | - | -7.1% | - | - |
| 11/13 | 663 | 698 | 662 | 673 | -6.92% | 1,180,200 | - | -2.46% | - | - |
| 11/12 | 764 | 777 | 721 | 723 | -6.23% | 530,700 | - | +5.09% | - | - |
| 11/09 | 780 | 790 | 760 | 771 | -1.78% | 453,700 | - | +12.72% | - | - |
| 11/08 | 784 | 793 | 770 | 785 | -1.51% | 399,900 | - | +15.78% | - | - |
| 11/07 | 783 | 809 | 775 | 797 | +1.53% | 629,000 | - | +18.96% | - | - |
| 11/06 | 799 | 832 | 774 | 785 | -2.48% | 1,286,200 | - | +18.76% | - | - |
| 11/05 | 789 | 820 | 756 | 805 | +2.03% | 2,457,700 | - | +23.28% | - | - |
| 11/02 | 789 | 789 | 789 | 789 | +14.51% | 435,300 | - | +21.95% | - | - |
| 11/01 | 686 | 695 | 680 | 689 | +1.17% | 306,900 | - | +7.82% | - | - |
| 10/31 | 658 | 687 | 655 | 681 | +2.87% | 346,300 | - | +7.08% | - | - |
| 10/30 | 670 | 674 | 655 | 662 | -1.19% | 155,400 | - | +4.75% | - | - |
