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 | 9/1, 株式分割 1→2 |
| 2013 | 4/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 1,179 | 1,193 | 1,150 | 1,158 | -2.2% | 1,428,600 | 2649億593万 | +11.56% | 37.36 | 14.04 |
| 03/28 | 1,205 | 1,213 | 1,172 | 1,184 | -3.47% | 2,309,600 | 2708億5373万 | +15.18% | 38.2 | 14.36 |
| 03/27 | 1,231 | 1,239 | 1,220 | 1,227 | +0.95% | 1,599,600 | 2805億7610万 | +20.72% | 39.57 | 14.87 |
| 03/26 | 1,219 | 1,230 | 1,190 | 1,215 | +1.04% | 2,785,600 | 2779億4534万 | +21.26% | 39.2 | 14.73 |
| 03/25 | 1,154 | 1,209 | 1,144 | 1,203 | +5.37% | 2,554,000 | 2750億8582万 | +21.59% | 38.8 | 14.58 |
| 03/22 | 1,163 | 1,163 | 1,133 | 1,141 | +3.16% | 2,163,600 | 2610億7417万 | +16.93% | 36.82 | 13.84 |
| 03/21 | 1,090 | 1,113 | 1,089 | 1,106 | +3.51% | 1,198,800 | 2530億6752万 | +14.52% | 35.69 | 13.41 |
| 03/19 | 1,078 | 1,079 | 1,058 | 1,069 | +0.59% | 864,000 | 2444億8896万 | +11.68% | 34.48 | 12.96 |
| 03/18 | 1,056 | 1,079 | 1,046 | 1,063 | +0.47% | 1,914,400 | 2430億5920万 | +11.96% | 34.28 | 12.88 |
| 03/15 | 1,050 | 1,063 | 1,036 | 1,058 | +1.2% | 1,679,200 | 2419億1539万 | +12.14% | 34.12 | 12.82 |
| 03/14 | 1,025 | 1,053 | 1,020 | 1,045 | +1.46% | 1,243,200 | 2390億5587万 | +11.76% | 33.72 | 12.67 |
| 03/13 | 1,034 | 1,039 | 1,020 | 1,030 | -0.36% | 889,600 | 2356億2444万 | +10.99% | 33.23 | 12.49 |
| 03/12 | 1,038 | 1,048 | 1,021 | 1,034 | -0.24% | 1,552,800 | 2364億8230万 | +12.36% | 33.35 | 12.53 |
| 03/11 | 1,060 | 1,061 | 1,030 | 1,036 | -0.84% | 1,489,200 | 2370億5420万 | +13.5% | 33.43 | 12.56 |
| 03/08 | 1,051 | 1,054 | 1,035 | 1,045 | -0.36% | 2,577,200 | 2390億5587万 | +15.34% | 33.72 | 12.67 |
| 03/07 | 1,070 | 1,073 | 1,030 | 1,049 | +4.88% | 3,191,600 | 2399億1372万 | +16.79% | 33.84 | 12.72 |
| 03/06 | 974 | 1,000 | 969 | 1,000 | +4.44% | 3,376,400 | 2287億6160万 | +12.36% | 32.26 | 12.13 |
| 03/05 | 943 | 964 | 934 | 958 | +3.51% | 2,732,400 | 2190億3923万 | +8.31% | 30.89 | 11.61 |
| 03/04 | 923 | 929 | 920 | 925 | +1.09% | 2,024,400 | 2116億448万 | +5.11% | 29.84 | 11.22 |
| 03/01 | 904 | 916 | 900 | 915 | +1.67% | 1,923,600 | 2093億1686万 | +4.45% | 29.52 | 11.09 |
| 02/28 | 911 | 911 | 898 | 900 | +0.56% | 1,052,800 | 2058億8544万 | +3.09% | 29.04 | 10.91 |
| 02/27 | 895 | 901 | 889 | 895 | +0.14% | 918,400 | 2047億4163万 | +2.87% | 28.88 | 10.85 |
| 02/26 | 903 | 913 | 890 | 894 | -0.14% | 1,332,000 | 2044億5568万 | +2.97% | 28.84 | 10.84 |
| 02/25 | 905 | 910 | 890 | 895 | -1.24% | 1,485,200 | 2047億4163万 | +3.47% | 28.88 | 10.85 |
| 02/22 | 911 | 916 | 898 | 906 | -0.55% | 1,114,400 | 2073億1520万 | +5.01% | 29.24 | 10.99 |
| 02/21 | 934 | 949 | 903 | 911 | +2.97% | 2,834,800 | 2084億5900万 | +6.08% | 29.4 | 11.05 |
| 02/20 | 880 | 895 | 873 | 885 | +1.14% | 1,226,400 | 2024億5401万 | +3.39% | 28.55 | 10.73 |
| 02/19 | 888 | 893 | 871 | 875 | -0.71% | 1,632,400 | 2001億6640万 | +2.46% | 28.23 | 10.61 |
| 02/18 | 878 | 885 | 860 | 881 | +0.43% | 1,620,800 | 2015億9616万 | +3.55% | 28.43 | 10.69 |
| 02/15 | 899 | 900 | 870 | 878 | -1.96% | 1,469,200 | 2007億3830万 | +3.6% | 28.31 | 10.64 |
| 02/14 | 881 | 911 | 879 | 895 | +2.29% | 1,467,200 | 2047億4163万 | +6.29% | 28.88 | 10.85 |
| 02/13 | 874 | 879 | 863 | 875 | 0% | 1,488,000 | 2001億6640万 | +4.67% | 28.23 | 10.61 |
| 02/12 | 910 | 913 | 866 | 875 | -3.18% | 1,802,800 | 2001億6640万 | +5.17% | 28.23 | 10.61 |
| 02/08 | 875 | 915 | 875 | 904 | +3.43% | 2,116,000 | 2067億4329万 | +9.41% | 29.16 | 10.96 |
| 02/07 | 890 | 893 | 873 | 874 | +1.75% | 1,840,800 | 1998億8044万 | +6.82% | 28.19 | 10.59 |
| 02/06 | 850 | 870 | 845 | 859 | +1.18% | 1,597,200 | 1964億4902万 | +5.76% | 27.71 | 10.41 |
| 02/05 | 845 | 858 | 845 | 849 | -0.15% | 977,200 | 1941億6140万 | +5.3% | 27.38 | 10.29 |
| 02/04 | 859 | 859 | 845 | 850 | -1.02% | 1,364,000 | 1944億4736万 | +6.12% | 27.42 | 10.31 |
| 02/01 | 860 | 874 | 858 | 859 | +0.44% | 1,341,200 | 1964億4902万 | +8.02% | 27.71 | 10.41 |
| 01/31 | 846 | 866 | 841 | 855 | +1.18% | 1,368,000 | 1955億9116万 | +8.23% | 27.59 | 10.37 |
| 01/30 | 840 | 849 | 831 | 845 | +0.6% | 868,800 | 1933億355万 | +7.78% | 27.26 | 10.25 |
| 01/29 | 850 | 850 | 838 | 840 | -1.03% | 732,000 | 1921億5974万 | +7.83% | 27.1 | 10.19 |
| 01/28 | 849 | 853 | 844 | 849 | +1.04% | 620,400 | 1941億6140万 | +9.66% | 27.38 | 10.29 |
| 01/25 | 835 | 854 | 834 | 840 | +1.05% | 666,000 | 1921億5974万 | +9.23% | 27.1 | 10.19 |
| 01/24 | 830 | 835 | 820 | 831 | -0.89% | 731,200 | 1901億5808万 | +8.8% | 26.82 | 10.08 |
| 01/23 | 833 | 859 | 830 | 839 | +0.6% | 1,018,800 | 1918億7379万 | +10.22% | 27.06 | 10.17 |
| 01/22 | 833 | 835 | 823 | 834 | +0.91% | 762,000 | 1907億2998万 | +10.28% | 26.9 | 10.11 |
| 01/21 | 834 | 835 | 818 | 826 | -1.05% | 626,800 | 1890億1427万 | +9.87% | 26.66 | 10.02 |
| 01/18 | 828 | 840 | 826 | 835 | +2.3% | 972,800 | 1910億1593万 | +11.63% | 26.94 | 10.12 |
| 01/17 | 826 | 834 | 805 | 816 | -1.66% | 1,474,000 | 1867億2665万 | +9.86% | 26.34 | 9.9 |
| 01/16 | 821 | 834 | 813 | 830 | -0.3% | 1,328,000 | 1898億7212万 | +12.31% | 26.78 | 10.06 |
| 01/15 | 820 | 838 | 811 | 833 | +3.42% | 2,282,800 | 1904億4403万 | +13.42% | 26.86 | 10.09 |
| 01/11 | 781 | 808 | 775 | 805 | +3.7% | 1,875,600 | 1841億5308万 | +10.43% | 25.97 | 9.76 |
| 01/10 | 764 | 776 | 761 | 776 | +2.64% | 1,655,200 | 1775億7619万 | +7.07% | 25.04 | 9.41 |
| 01/09 | 753 | 763 | 740 | 756 | 0% | 1,000,000 | 1730億96万 | +4.74% | 24.4 | 9.17 |
| 01/08 | 763 | 779 | 750 | 756 | -0.98% | 1,469,200 | 1730億96万 | +5.18% | 24.4 | 9.17 |
| 01/07 | 721 | 771 | 717 | 764 | +6% | 3,132,000 | 1747億1667万 | +6.67% | 24.64 | 9.26 |
| 01/04 | 725 | 725 | 714 | 721 | +0.98% | 1,514,000 | 1648億2273万 | +1.19% | 23.25 | 8.74 |
| 2012 |
| 12/28 | 724 | 727 | 713 | 714 | -1.38% | 873,200 | - | +0.49% | - | - |
| 12/27 | 717 | 726 | 708 | 724 | +1.15% | 1,359,200 | - | +2.05% | - | - |
| 12/26 | 717 | 721 | 708 | 715 | +0.1% | 953,600 | - | +1.17% | - | - |
| 12/25 | 715 | 718 | 701 | 715 | +0.78% | 710,800 | - | +1.49% | - | - |
| 12/21 | 705 | 717 | 702 | 709 | -0.56% | 1,548,000 | - | +1% | - | - |
| 12/20 | 705 | 716 | 698 | 713 | +0.6% | 1,942,000 | - | +1.86% | - | - |
| 12/19 | 725 | 725 | 705 | 709 | -1.46% | 1,904,000 | - | +1.39% | - | - |
| 12/18 | 725 | 731 | 716 | 719 | -1.71% | 1,481,200 | - | +2.9% | - | - |
| 12/17 | 726 | 740 | 721 | 732 | +1.39% | 2,029,200 | - | +4.84% | - | - |
| 12/14 | 730 | 734 | 719 | 722 | +0.24% | 2,167,600 | - | +3.55% | - | - |
| 12/13 | 732 | 732 | 718 | 720 | -1.61% | 1,651,200 | - | +3.3% | - | - |
| 12/12 | 734 | 736 | 724 | 732 | +0.07% | 853,600 | - | +5.14% | - | - |
| 12/11 | 730 | 739 | 728 | 731 | +0.93% | 1,190,800 | - | +5.22% | - | - |
| 12/10 | 732 | 736 | 723 | 725 | -0.1% | 1,564,800 | - | +4.39% | - | - |
| 12/07 | 717 | 731 | 715 | 725 | +0.59% | 1,170,800 | - | +4.65% | - | - |
| 12/06 | 722 | 738 | 720 | 721 | -0.03% | 2,200,800 | - | +4.34% | - | - |
| 12/05 | 707 | 729 | 706 | 721 | +2.27% | 2,936,000 | - | +4.53% | - | - |
| 12/04 | 707 | 707 | 697 | 705 | +0.21% | 1,249,600 | - | +2.51% | - | - |
| 12/03 | 710 | 712 | 697 | 704 | -0.78% | 1,716,400 | - | +2.44% | - | - |
| 11/30 | 693 | 715 | 693 | 709 | +2.94% | 3,082,800 | - | +3.39% | - | - |
| 11/29 | 680 | 692 | 678 | 689 | +1.47% | 1,905,600 | 1603億7274万 | +0.58% | 22.62 | 8.5 |
| 11/28 | 678 | 686 | 674 | 679 | +0.15% | 1,532,000 | - | -0.73% | - | - |
| 11/27 | 675 | 682 | 672 | 678 | +0.71% | 2,179,600 | - | -0.88% | - | - |
| 11/26 | 668 | 676 | 660 | 673 | -0.19% | 2,966,000 | - | -1.57% | - | - |
| 11/22 | 676 | 677 | 665 | 675 | -0.18% | 2,471,200 | - | -1.39% | - | - |
| 11/21 | 680 | 680 | 673 | 676 | +0.3% | 2,651,200 | - | -1.21% | - | - |
| 11/20 | 657 | 676 | 655 | 674 | +3.57% | 3,009,600 | - | -1.5% | - | - |
| 11/19 | 652 | 659 | 649 | 651 | +0.54% | 2,104,800 | - | -5.04% | - | - |
| 11/16 | 661 | 662 | 642 | 647 | -3.03% | 4,460,800 | - | -5.82% | - | - |
| 11/15 | 688 | 688 | 657 | 667 | -3.12% | 3,614,800 | - | -3.16% | - | - |
| 11/14 | 713 | 713 | 686 | 689 | -3.3% | 2,800,800 | - | -0.33% | - | - |
| 11/13 | 706 | 712 | 701 | 712 | +1.39% | 1,129,200 | - | +2.78% | - | - |
| 11/12 | 700 | 712 | 700 | 703 | +0.72% | 1,139,200 | - | +1.22% | - | - |
| 11/09 | 711 | 711 | 695 | 698 | -1.8% | 1,522,400 | - | +0.22% | - | - |
| 11/08 | 716 | 731 | 700 | 710 | +0.11% | 4,471,600 | - | +1.76% | - | - |
| 11/07 | 700 | 721 | 700 | 710 | +1.28% | 2,588,000 | - | +1.5% | - | - |
| 11/06 | 706 | 709 | 692 | 701 | -0.95% | 1,433,200 | - | +0.21% | - | - |
| 11/05 | 708 | 715 | 705 | 707 | +0.28% | 2,327,600 | - | +1.04% | - | - |
| 11/02 | 681 | 709 | 681 | 705 | +4.13% | 3,156,800 | - | +0.61% | - | - |
| 11/01 | 690 | 690 | 675 | 677 | -0.95% | 1,887,200 | - | -3.53% | - | - |
| 10/31 | 683 | 693 | 683 | 684 | +0.15% | 1,487,600 | - | -2.88% | - | - |
| 10/30 | 680 | 691 | 678 | 683 | +0.04% | 2,299,200 | - | -3.29% | - | - |
