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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2013 |
| 03/29 | 1,580 | 1,585 | 1,555 | 1,560 | -2.5% | 31,000 | 413億4870万 | -1.2% | 20.38 | 0.6 |
| 03/28 | 1,605 | 1,610 | 1,575 | 1,600 | -1.54% | 46,400 | 424億893万 | +1.52% | 20.9 | 0.62 |
| 03/27 | 1,640 | 1,640 | 1,610 | 1,625 | -2.4% | 62,600 | 430億7157万 | +3.31% | 21.23 | 0.63 |
| 03/26 | 1,655 | 1,670 | 1,655 | 1,665 | +0.91% | 59,000 | 441億3179万 | +6.12% | 21.75 | 0.64 |
| 03/25 | 1,665 | 1,665 | 1,650 | 1,650 | -0.3% | 49,000 | 437億3420万 | +5.63% | 21.55 | 0.64 |
| 03/22 | 1,655 | 1,670 | 1,655 | 1,655 | +0.3% | 40,400 | 438億6673万 | +6.5% | 21.62 | 0.64 |
| 03/21 | 1,650 | 1,665 | 1,650 | 1,650 | +0.61% | 65,800 | 437億3420万 | +6.73% | 21.55 | 0.64 |
| 03/19 | 1,625 | 1,645 | 1,620 | 1,640 | +1.86% | 41,000 | 434億6915万 | +6.49% | 21.42 | 0.63 |
| 03/18 | 1,640 | 1,640 | 1,605 | 1,610 | -0.62% | 50,200 | 426億7398万 | +4.95% | 21.03 | 0.62 |
| 03/15 | 1,575 | 1,620 | 1,565 | 1,620 | +3.85% | 82,800 | 429億3904万 | +5.88% | 21.16 | 0.63 |
| 03/14 | 1,565 | 1,575 | 1,560 | 1,560 | +0.32% | 30,800 | 413億4870万 | +2.3% | 20.38 | 0.6 |
| 03/13 | 1,570 | 1,580 | 1,555 | 1,555 | -0.96% | 49,400 | 412億1617万 | +2.03% | 20.31 | 0.6 |
| 03/12 | 1,585 | 1,590 | 1,570 | 1,570 | -0.95% | 65,600 | 416億1376万 | +3.15% | 20.51 | 0.61 |
| 03/11 | 1,575 | 1,600 | 1,570 | 1,585 | +1.6% | 52,000 | 420億1134万 | +4.28% | 20.71 | 0.61 |
| 03/08 | 1,550 | 1,570 | 1,550 | 1,560 | +0.32% | 75,200 | 413億4870万 | +2.77% | 20.38 | 0.6 |
| 03/07 | 1,565 | 1,565 | 1,550 | 1,555 | -0.32% | 42,800 | 412億1617万 | +2.57% | 20.31 | 0.6 |
| 03/06 | 1,555 | 1,565 | 1,550 | 1,560 | +0.97% | 30,000 | 413億4870万 | +3.04% | 20.38 | 0.6 |
| 03/05 | 1,560 | 1,565 | 1,535 | 1,545 | -0.32% | 29,400 | 409億5112万 | +2.18% | 20.18 | 0.6 |
| 03/04 | 1,540 | 1,570 | 1,535 | 1,550 | +1.31% | 49,800 | 410億8365万 | +2.65% | 20.25 | 0.6 |
| 03/01 | 1,525 | 1,540 | 1,520 | 1,530 | -0.33% | 36,400 | 405億5354万 | +1.46% | 19.99 | 0.59 |
| 02/28 | 1,525 | 1,540 | 1,525 | 1,535 | +0.99% | 31,800 | 406億8606万 | +1.86% | 20.05 | 0.59 |
| 02/27 | 1,535 | 1,545 | 1,510 | 1,520 | -0.65% | 102,400 | 402億8848万 | +1.06% | 19.86 | 0.59 |
| 02/26 | 1,525 | 1,535 | 1,515 | 1,530 | +0.33% | 29,600 | 405億5354万 | +1.86% | 19.99 | 0.59 |
| 02/25 | 1,520 | 1,530 | 1,515 | 1,525 | +0.66% | 25,200 | 404億2101万 | +1.73% | 19.92 | 0.59 |
| 02/22 | 1,495 | 1,520 | 1,495 | 1,515 | +1% | 21,400 | 401億5595万 | +1.27% | 19.79 | 0.59 |
| 02/21 | 1,515 | 1,530 | 1,495 | 1,500 | -1.64% | 45,400 | 397億5837万 | +0.4% | 19.6 | 0.58 |
| 02/20 | 1,510 | 1,525 | 1,505 | 1,525 | +0.99% | 35,000 | 404億2101万 | +2.21% | 19.92 | 0.59 |
| 02/19 | 1,495 | 1,510 | 1,490 | 1,510 | +1.34% | 18,600 | 400億2342万 | +1.41% | 19.73 | 0.58 |
| 02/18 | 1,465 | 1,490 | 1,460 | 1,490 | +2.05% | 37,200 | 394億9331万 | +0.2% | 19.46 | 0.58 |
| 02/15 | 1,455 | 1,460 | 1,435 | 1,460 | 0% | 39,600 | 386億9814万 | -1.68% | 19.07 | 0.56 |
| 02/14 | 1,475 | 1,480 | 1,460 | 1,460 | -1.35% | 42,000 | 386億9814万 | -1.62% | 19.07 | 0.56 |
| 02/13 | 1,495 | 1,505 | 1,480 | 1,480 | -1% | 41,800 | 392億2826万 | -0.13% | 19.33 | 0.57 |
| 02/12 | 1,515 | 1,520 | 1,495 | 1,495 | -0.99% | 44,800 | 396億2584万 | +0.95% | 19.53 | 0.58 |
| 02/08 | 1,515 | 1,520 | 1,505 | 1,510 | 0% | 27,800 | 400億2342万 | +2.1% | 19.73 | 0.58 |
| 02/07 | 1,515 | 1,520 | 1,510 | 1,510 | -0.33% | 29,800 | 400億2342万 | +2.3% | 19.73 | 0.58 |
| 02/06 | 1,510 | 1,520 | 1,510 | 1,515 | +0.33% | 25,000 | 401億5595万 | +2.85% | 19.79 | 0.59 |
| 02/05 | 1,525 | 1,530 | 1,510 | 1,510 | -1.31% | 26,200 | 400億2342万 | +2.79% | 19.73 | 0.58 |
| 02/04 | 1,525 | 1,540 | 1,525 | 1,530 | +0.66% | 23,600 | 405億5354万 | +4.37% | 19.99 | 0.59 |
| 02/01 | 1,515 | 1,530 | 1,515 | 1,520 | +0.33% | 32,000 | 402億8848万 | +4.04% | 19.86 | 0.59 |
| 01/31 | 1,510 | 1,520 | 1,505 | 1,515 | +0.33% | 21,000 | 401億5595万 | +3.98% | 19.79 | 0.59 |
| 01/30 | 1,505 | 1,515 | 1,505 | 1,510 | +0.33% | 28,800 | 400億2342万 | +3.99% | 19.73 | 0.58 |
| 01/29 | 1,505 | 1,515 | 1,505 | 1,505 | 0% | 19,800 | 398億9090万 | +3.94% | 19.66 | 0.58 |
| 01/28 | 1,515 | 1,515 | 1,505 | 1,505 | 0% | 26,400 | 398億9090万 | +4.22% | 19.66 | 0.58 |
| 01/25 | 1,490 | 1,515 | 1,485 | 1,505 | +1.35% | 61,800 | 398億9090万 | +4.51% | 19.66 | 0.58 |
| 01/24 | 1,470 | 1,485 | 1,465 | 1,485 | +1.02% | 30,600 | 393億6078万 | +3.41% | 19.4 | 0.57 |
| 01/23 | 1,460 | 1,475 | 1,460 | 1,470 | +0.68% | 14,800 | 389億6320万 | +2.58% | 19.2 | 0.57 |
| 01/22 | 1,470 | 1,475 | 1,460 | 1,460 | -0.34% | 28,200 | 386億9814万 | +2.03% | 19.07 | 0.56 |
| 01/21 | 1,470 | 1,475 | 1,460 | 1,465 | +0.34% | 40,400 | 388億3067万 | +2.52% | 19.14 | 0.57 |
| 01/18 | 1,450 | 1,465 | 1,450 | 1,460 | +0.69% | 26,600 | 386億9814万 | +2.31% | 19.07 | 0.56 |
| 01/17 | 1,455 | 1,460 | 1,445 | 1,450 | -0.34% | 34,200 | 384億3309万 | +1.68% | 18.94 | 0.56 |
| 01/16 | 1,460 | 1,465 | 1,455 | 1,455 | 0% | 19,400 | 385億6562万 | +2.18% | 19.01 | 0.56 |
| 01/15 | 1,465 | 1,465 | 1,450 | 1,455 | +0.34% | 34,200 | 385億6562万 | +2.25% | 19.01 | 0.56 |
| 01/11 | 1,460 | 1,460 | 1,450 | 1,450 | 0% | 16,000 | 384億3309万 | +2.04% | 18.94 | 0.56 |
| 01/10 | 1,450 | 1,450 | 1,440 | 1,450 | +1.4% | 19,200 | 384億3309万 | +2.11% | 18.94 | 0.56 |
| 01/09 | 1,420 | 1,435 | 1,420 | 1,430 | +0.7% | 33,600 | 379億298万 | +0.78% | 18.68 | 0.55 |
| 01/08 | 1,450 | 1,450 | 1,405 | 1,420 | -2.07% | 81,400 | 376億3792万 | +0.14% | 18.55 | 0.55 |
| 01/07 | 1,460 | 1,460 | 1,445 | 1,450 | +0.35% | 21,600 | 384億3309万 | +2.26% | 18.94 | 0.56 |
| 01/04 | 1,445 | 1,450 | 1,440 | 1,445 | +1.05% | 37,400 | 383億56万 | +1.98% | 18.88 | 0.56 |
| 2012 |
| 12/28 | 1,440 | 1,445 | 1,430 | 1,430 | 0% | 22,800 | - | +0.99% | - | - |
| 12/27 | 1,440 | 1,440 | 1,430 | 1,430 | 0% | 29,200 | - | +1.06% | - | - |
| 12/26 | 1,425 | 1,435 | 1,415 | 1,430 | +0.7% | 34,200 | - | +1.13% | - | - |
| 12/25 | 1,415 | 1,425 | 1,415 | 1,420 | +0.35% | 25,000 | - | +0.5% | - | - |
| 12/21 | 1,410 | 1,415 | 1,410 | 1,415 | +0.71% | 34,000 | - | +0.21% | - | - |
| 12/20 | 1,410 | 1,420 | 1,405 | 1,405 | 0% | 63,600 | - | -0.35% | - | - |
| 12/19 | 1,410 | 1,415 | 1,405 | 1,405 | -0.35% | 46,400 | - | -0.14% | - | - |
| 12/18 | 1,415 | 1,420 | 1,405 | 1,410 | +0.36% | 28,200 | - | +0.28% | - | - |
| 12/17 | 1,410 | 1,415 | 1,405 | 1,405 | +0.36% | 20,800 | - | 0% | - | - |
| 12/14 | 1,400 | 1,415 | 1,400 | 1,400 | -0.71% | 61,600 | - | -0.28% | - | - |
| 12/13 | 1,415 | 1,415 | 1,410 | 1,410 | +0.36% | 14,600 | - | +0.5% | - | - |
| 12/12 | 1,415 | 1,415 | 1,405 | 1,405 | -0.71% | 25,600 | - | +0.14% | - | - |
| 12/11 | 1,420 | 1,425 | 1,415 | 1,415 | 0% | 9,000 | - | +0.93% | - | - |
| 12/10 | 1,430 | 1,430 | 1,405 | 1,415 | 0% | 24,200 | - | +0.93% | - | - |
| 12/07 | 1,430 | 1,430 | 1,415 | 1,415 | -0.7% | 13,800 | - | +1% | - | - |
| 12/06 | 1,420 | 1,425 | 1,415 | 1,425 | +0.71% | 19,200 | - | +1.71% | - | - |
| 12/05 | 1,410 | 1,420 | 1,410 | 1,415 | 0% | 22,600 | - | +1.07% | - | - |
| 12/04 | 1,425 | 1,430 | 1,410 | 1,415 | -0.35% | 21,600 | - | +1.14% | - | - |
| 12/03 | 1,425 | 1,430 | 1,415 | 1,420 | -0.35% | 14,400 | - | +1.5% | - | - |
| 11/30 | 1,415 | 1,435 | 1,410 | 1,425 | +1.06% | 23,400 | - | +1.86% | - | - |
| 11/29 | 1,410 | 1,420 | 1,410 | 1,410 | -0.35% | 23,000 | - | +0.86% | - | - |
| 11/28 | 1,415 | 1,420 | 1,410 | 1,415 | 0% | 15,400 | - | +1.29% | - | - |
| 11/27 | 1,425 | 1,430 | 1,415 | 1,415 | -0.7% | 30,000 | - | +1.36% | - | - |
| 11/26 | 1,430 | 1,435 | 1,425 | 1,425 | 0% | 21,400 | - | +2.08% | - | - |
| 11/22 | 1,415 | 1,425 | 1,415 | 1,425 | +1.42% | 17,800 | - | +2.08% | - | - |
| 11/21 | 1,420 | 1,425 | 1,395 | 1,405 | -0.71% | 37,600 | - | +0.72% | - | - |
| 11/20 | 1,415 | 1,425 | 1,415 | 1,415 | +0.71% | 28,200 | - | +1.43% | - | - |
| 11/19 | 1,395 | 1,405 | 1,395 | 1,405 | +1.81% | 23,400 | - | +0.79% | - | - |
| 11/16 | 1,360 | 1,380 | 1,360 | 1,380 | +1.47% | 16,200 | - | -1% | - | - |
| 11/15 | 1,360 | 1,360 | 1,350 | 1,360 | +0.74% | 12,600 | - | -2.37% | - | - |
| 11/14 | 1,360 | 1,360 | 1,350 | 1,350 | -1.1% | 36,800 | - | -3.09% | - | - |
| 11/13 | 1,385 | 1,385 | 1,360 | 1,365 | -1.09% | 63,200 | - | -2.01% | - | - |
| 11/12 | 1,390 | 1,395 | 1,380 | 1,380 | -0.36% | 20,200 | - | -0.93% | - | - |
| 11/09 | 1,395 | 1,400 | 1,385 | 1,385 | 0% | 14,600 | - | -0.65% | - | - |
| 11/08 | 1,395 | 1,400 | 1,380 | 1,385 | -0.72% | 20,800 | - | -0.72% | - | - |
| 11/07 | 1,410 | 1,410 | 1,395 | 1,395 | -0.36% | 19,200 | - | 0% | - | - |
| 11/06 | 1,400 | 1,410 | 1,395 | 1,400 | +0.36% | 20,200 | - | +0.29% | - | - |
| 11/05 | 1,395 | 1,400 | 1,395 | 1,395 | -0.71% | 22,200 | - | -0.14% | - | - |
| 11/02 | 1,415 | 1,415 | 1,395 | 1,405 | 0% | 16,400 | - | +0.43% | - | - |
| 11/01 | 1,395 | 1,405 | 1,390 | 1,405 | +0.36% | 27,000 | - | +0.36% | - | - |
| 10/31 | 1,400 | 1,410 | 1,390 | 1,400 | 0% | 30,400 | - | -0.14% | - | - |
| 10/30 | 1,410 | 1,420 | 1,400 | 1,400 | -1.06% | 21,200 | - | -0.36% | - | - |
