PER
2012/11/29～2013/04/30
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 | 7/1, 株式分割 1→3 |
| 2013 | 5/1, 株式分割 1→2 |
| 2013 |
| 04/30 | 1,200 | 1,250 | 1,200 | 1,235 | +2.92% | 1,499,400 | 1218億3818万 | +32.51% | 75.37 | 19.64 |
| 04/26 | 1,223 | 1,317 | 1,183 | 1,200 | +0.28% | 3,315,900 | 1183億8528万 | +31% | 73.23 | 19.09 |
| 04/25 | 1,267 | 1,340 | 1,168 | 1,197 | -2.58% | 3,626,100 | 1178億4964万 | +32.96% | 72.9 | 19 |
| 04/24 | 1,167 | 1,295 | 1,138 | 1,228 | +4.84% | 3,745,800 | 1209億6823万 | +39.11% | 74.83 | 19.5 |
| 04/23 | 1,113 | 1,197 | 1,088 | 1,172 | +9.33% | 2,984,400 | 1153億8760万 | +35.77% | 71.38 | 18.6 |
| 04/22 | 1,052 | 1,077 | 1,045 | 1,072 | +2.55% | 1,335,600 | 1053億8512万 | +27.13% | 65.19 | 16.99 |
| 04/19 | 1,092 | 1,092 | 1,025 | 1,045 | -1.42% | 1,833,600 | 1027億6279万 | +26.06% | 63.57 | 16.57 |
| 04/18 | 1,083 | 1,205 | 1,022 | 1,060 | +1.76% | 4,308,600 | 1042億3785万 | +30.22% | 64.48 | 16.8 |
| 04/17 | 933 | 1,083 | 925 | 1,042 | +13.64% | 3,513,000 | 1024億3500万 | +30.7% | 63.36 | 16.51 |
| 04/16 | 888 | 925 | 875 | 917 | +1.85% | 1,352,400 | 901億4280万 | +17.22% | 55.76 | 14.53 |
| 04/15 | 880 | 902 | 870 | 900 | +3.85% | 1,152,000 | 885億384万 | +16.58% | 54.75 | 14.27 |
| 04/12 | 863 | 875 | 850 | 867 | -0.38% | 837,600 | 852億2592万 | +13.89% | 52.72 | 13.74 |
| 04/11 | 882 | 882 | 857 | 870 | +0.77% | 792,600 | 855億5371万 | +15.54% | 52.92 | 13.79 |
| 04/10 | 882 | 883 | 850 | 863 | -0.19% | 1,417,200 | 848億9812万 | +15.88% | 52.52 | 13.69 |
| 04/09 | 925 | 925 | 853 | 865 | +7.12% | 3,201,600 | 850億6202万 | +17.69% | 52.62 | 13.71 |
| 04/08 | 802 | 814 | 800 | 808 | +1.89% | 1,005,000 | 794億761万 | +11.53% | 49.12 | 12.8 |
| 04/05 | 805 | 815 | 777 | 793 | +0.11% | 1,540,800 | 779億3254万 | +10.84% | 48.21 | 12.56 |
| 04/04 | 751 | 794 | 744 | 792 | +3.49% | 1,083,000 | 778億5060万 | +12.29% | 48.16 | 12.55 |
| 04/03 | 745 | 779 | 744 | 765 | +4.2% | 957,600 | 752億2826万 | +9.91% | 46.53 | 12.13 |
| 04/02 | 677 | 750 | 663 | 734 | +4.01% | 2,223,600 | 721億9618万 | +6.87% | 44.66 | 11.64 |
| 04/01 | 783 | 787 | 703 | 706 | -9.61% | 1,345,800 | 694億995万 | +3.95% | 42.94 | 11.19 |
| 03/29 | 776 | 795 | 763 | 781 | -0.64% | 817,800 | 767億8527万 | +16.2% | 47.5 | 12.38 |
| 03/28 | 795 | 807 | 775 | 786 | -1.67% | 918,000 | 772億7696万 | +18.71% | 47.8 | 12.46 |
| 03/27 | 809 | 818 | 794 | 799 | -1.24% | 928,200 | 785億8813万 | +22.57% | 48.61 | 12.67 |
| 03/26 | 806 | 813 | 798 | 809 | -1.32% | 937,200 | 795億7150万 | +26.63% | 49.22 | 12.83 |
| 03/25 | 820 | 832 | 793 | 820 | +0.41% | 1,597,800 | 806億3683万 | +30.78% | 49.88 | 13 |
| 03/22 | 767 | 825 | 762 | 817 | +6.41% | 2,257,200 | 803億904万 | +33.22% | 49.68 | 12.95 |
| 03/21 | 733 | 770 | 727 | 768 | +7.34% | 2,261,400 | 754億4647万 | +27.92% | 46.67 | 12.16 |
| 03/19 | 699 | 715 | 688 | 715 | +4.38% | 832,800 | 702億8564万 | +21.6% | 43.48 | 11.33 |
| 03/18 | 710 | 733 | 676 | 685 | -3.52% | 2,027,400 | 673億3659万 | +18.31% | 41.65 | 10.86 |
| 03/15 | 683 | 710 | 675 | 710 | +5.19% | 1,971,000 | 697億9413万 | +24.13% | 43.17 | 11.25 |
| 03/14 | 650 | 685 | 649 | 675 | +4.25% | 1,836,000 | 663億5358万 | +19.68% | 41.04 | 10.7 |
| 03/13 | 653 | 654 | 637 | 648 | -1.02% | 1,185,600 | 636億5028万 | +16.46% | 39.37 | 10.26 |
| 03/12 | 667 | 667 | 617 | 654 | -1.01% | 1,990,200 | 643億563万 | +18.94% | 39.78 | 10.37 |
| 03/11 | 683 | 693 | 653 | 661 | +1.93% | 2,587,800 | 649億6097万 | +21.48% | 40.18 | 10.47 |
| 03/08 | 651 | 663 | 638 | 648 | -2.14% | 1,566,000 | 637億3220万 | +20.73% | 39.42 | 10.27 |
| 03/07 | 687 | 716 | 653 | 663 | -0.25% | 2,200,200 | 651億2481万 | +24.76% | 40.28 | 10.5 |
| 03/06 | 617 | 664 | 615 | 664 | +8.88% | 1,551,600 | 652億8864万 | +26.75% | 40.39 | 10.53 |
| 03/05 | 602 | 613 | 598 | 610 | +3.54% | 1,030,200 | 599億6397万 | +17.99% | 37.09 | 9.67 |
| 03/04 | 588 | 597 | 579 | 589 | +2.46% | 849,600 | 579億1602万 | +15.07% | 35.83 | 9.34 |
| 03/01 | 557 | 580 | 557 | 575 | +3.29% | 638,400 | 565億2342万 | +13.41% | 34.96 | 9.11 |
| 02/28 | 553 | 567 | 543 | 557 | +1.06% | 600,600 | 547億2122万 | +10.67% | 33.85 | 8.82 |
| 02/27 | 533 | 570 | 533 | 551 | +2.16% | 1,296,600 | 541億4779万 | +10.39% | 33.49 | 8.73 |
| 02/26 | 525 | 543 | 525 | 539 | -1.07% | 469,800 | 530億94万 | +8.92% | 32.79 | 8.54 |
| 02/25 | 550 | 550 | 528 | 545 | +0.15% | 715,800 | 535億7437万 | +10.77% | 33.14 | 8.64 |
| 02/22 | 537 | 555 | 531 | 544 | +2.83% | 1,573,200 | 534億9245万 | +11.74% | 33.09 | 8.62 |
| 02/21 | 525 | 533 | 518 | 529 | +2.09% | 913,200 | 520億1793万 | +9.56% | 32.18 | 8.39 |
| 02/20 | 499 | 522 | 491 | 518 | +5.67% | 1,150,200 | 509億5299万 | +8.44% | 31.52 | 8.21 |
| 02/19 | 491 | 499 | 486 | 491 | -1.18% | 449,400 | 482億1693万 | +3.48% | 29.83 | 7.77 |
| 02/18 | 494 | 497 | 485 | 496 | +3.69% | 507,000 | 487億9036万 | +5.38% | 30.18 | 7.87 |
| 02/15 | 485 | 485 | 465 | 479 | -1.17% | 583,800 | 470億5369万 | +2.5% | 29.11 | 7.59 |
| 02/14 | 475 | 488 | 472 | 484 | +0.69% | 493,200 | 476億1074万 | +4.38% | 29.45 | 7.68 |
| 02/13 | 491 | 492 | 475 | 481 | -1.8% | 619,200 | 472億8306万 | +4.11% | 29.25 | 7.62 |
| 02/12 | 503 | 503 | 490 | 490 | -2.36% | 740,400 | 481億5140万 | +6.72% | 29.79 | 7.76 |
| 02/08 | 502 | 513 | 498 | 502 | +0.8% | 767,400 | 493億1463万 | +10.01% | 30.5 | 7.95 |
| 02/07 | 495 | 502 | 492 | 498 | +0.44% | 481,800 | 489億2142万 | +10.1% | 30.26 | 7.89 |
| 02/06 | 491 | 510 | 491 | 496 | +0.92% | 879,000 | 487億844万 | +10.36% | 30.13 | 7.85 |
| 02/05 | 480 | 499 | 477 | 491 | +0.48% | 893,400 | 482億6608万 | +10.09% | 29.86 | 7.78 |
| 02/04 | 497 | 498 | 486 | 489 | -1.68% | 721,200 | 480億3671万 | +10.06% | 29.71 | 7.74 |
| 02/01 | 500 | 503 | 496 | 497 | -1.42% | 595,200 | 488億5589万 | +12.7% | 30.22 | 7.88 |
| 01/31 | 498 | 505 | 492 | 504 | +2.09% | 1,172,400 | 495億6039万 | +15.37% | 30.66 | 7.99 |
| 01/30 | 484 | 503 | 483 | 494 | +2.42% | 1,505,400 | 485億4460万 | +14.05% | 30.03 | 7.83 |
| 01/29 | 490 | 495 | 475 | 482 | -1.6% | 1,678,200 | 473億9775万 | +12.13% | 29.32 | 7.64 |
| 01/28 | 466 | 494 | 466 | 490 | +6.64% | 1,756,800 | 481億6778万 | +15.02% | 29.8 | 7.77 |
| 01/25 | 460 | 469 | 457 | 460 | -1.25% | 1,532,400 | 451億6958万 | +8.63% | 27.94 | 7.28 |
| 01/24 | 458 | 465 | 450 | 465 | +1.49% | 859,800 | 457億4301万 | +10.53% | 28.3 | 7.37 |
| 01/23 | 463 | 473 | 459 | 459 | -1.5% | 1,168,800 | 450億7128万 | +9.43% | 27.88 | 7.27 |
| 01/22 | 450 | 466 | 448 | 466 | +3.87% | 2,143,800 | 457億5939万 | +11.36% | 28.31 | 7.38 |
| 01/21 | 436 | 450 | 435 | 448 | +3.82% | 1,743,600 | 439億7483万 | +7.73% | 27.2 | 7.09 |
| 01/18 | 433 | 435 | 425 | 432 | +1.69% | 1,513,200 | 423億5582万 | +4.02% | 26.2 | 6.83 |
| 01/17 | 416 | 437 | 416 | 425 | +3.2% | 2,464,800 | 416億5261万 | +2.78% | 25.77 | 6.72 |
| 01/16 | 418 | 418 | 410 | 411 | -1.36% | 466,800 | 403億6068万 | -0.16% | 24.97 | 6.51 |
| 01/15 | 420 | 423 | 413 | 417 | +0.24% | 645,000 | 409億1670万 | +1.21% | 25.31 | 6.6 |
| 01/11 | 409 | 418 | 408 | 416 | +1.84% | 652,800 | 408億1858万 | +0.97% | 25.25 | 6.58 |
| 01/10 | 414 | 415 | 407 | 409 | +0.25% | 757,800 | 400億8267万 | -0.61% | 24.79 | 6.46 |
| 01/09 | 415 | 418 | 406 | 408 | -1.93% | 991,800 | 399億8455万 | -0.85% | 24.73 | 6.45 |
| 01/08 | 419 | 422 | 413 | 416 | -0.64% | 550,200 | 407億6952万 | +1.34% | 25.22 | 6.57 |
| 01/07 | 410 | 420 | 405 | 418 | +2.74% | 792,000 | 410億3118万 | +2.24% | 25.38 | 6.61 |
| 01/04 | 417 | 418 | 404 | 407 | -2.24% | 972,600 | 399億3549万 | -0.25% | 24.7 | 6.44 |
| 2012 |
| 12/28 | 420 | 423 | 413 | 416 | -0.75% | 508,200 | - | +2.29% | - | - |
| 12/27 | 420 | 424 | 412 | 420 | +0.04% | 394,200 | - | +3.58% | - | - |
| 12/26 | 425 | 425 | 412 | 419 | -0.83% | 463,200 | - | +3.8% | - | - |
| 12/25 | 418 | 427 | 418 | 423 | +1.32% | 506,400 | - | +4.92% | - | - |
| 12/21 | 410 | 422 | 410 | 417 | +2.16% | 766,200 | - | +4.07% | - | - |
| 12/20 | 411 | 417 | 408 | 409 | +0.08% | 417,000 | - | +2.38% | - | - |
| 12/19 | 403 | 411 | 401 | 408 | +1.49% | 429,000 | - | +2.55% | - | - |
| 12/18 | 404 | 408 | 400 | 402 | -0.33% | 429,600 | - | +1.3% | - | - |
| 12/17 | 403 | 412 | 402 | 404 | -0.04% | 349,200 | - | +1.64% | - | - |
| 12/14 | 411 | 418 | 404 | 404 | -2.3% | 625,800 | - | +1.94% | - | - |
| 12/13 | 422 | 425 | 410 | 413 | -1.78% | 759,600 | - | +4.34% | - | - |
| 12/12 | 425 | 428 | 421 | 421 | +0.32% | 754,800 | - | +6.5% | - | - |
| 12/11 | 425 | 425 | 414 | 419 | -1.33% | 994,800 | - | +6.16% | - | - |
| 12/10 | 416 | 429 | 413 | 425 | +4.59% | 2,545,800 | - | +7.59% | - | - |
| 12/07 | 403 | 406 | 400 | 406 | +0.95% | 307,800 | - | +3.13% | - | - |
| 12/06 | 406 | 407 | 402 | 403 | -0.08% | 210,000 | - | +2.16% | - | - |
| 12/05 | 402 | 404 | 398 | 403 | +0.12% | 214,800 | - | +1.98% | - | - |
| 12/04 | 405 | 405 | 397 | 402 | -0.62% | 277,200 | - | +1.86% | - | - |
| 12/03 | 407 | 408 | 403 | 405 | +0.25% | 364,200 | - | +2.23% | - | - |
| 11/30 | 400 | 406 | 394 | 404 | +1.08% | 571,800 | - | +1.98% | - | - |
| 11/29 | 398 | 408 | 394 | 400 | +0.8% | 724,200 | - | +1.14% | - | - |
