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 | 4/1, 株式分割 1→200 |
| 2013 |
| 03/29 | 613 | 615 | 605 | 605 | -3.04% | 52,200 | 100億4300万 | +1.68% | 9.65 | 2.01 |
| 03/28 | 611 | 624 | 610 | 624 | +0.65% | 62,900 | 103億5840万 | +5.23% | 9.95 | 2.07 |
| 03/27 | 627 | 627 | 605 | 620 | -1.59% | 53,600 | 102億9200万 | +5.08% | 9.89 | 2.06 |
| 03/26 | 635 | 637 | 625 | 630 | -0.87% | 114,800 | 104億5800万 | +7.33% | 10.05 | 2.09 |
| 03/25 | 635 | 638 | 632 | 636 | +1.76% | 211,400 | 105億4930万 | +9.01% | 10.13 | 2.11 |
| 03/22 | 623 | 626 | 621 | 625 | +0.4% | 194,600 | 103億6670万 | +7.86% | 9.96 | 2.07 |
| 03/21 | 600 | 622 | 599 | 622 | +4.01% | 232,600 | 103億2520万 | +7.99% | 9.92 | 2.06 |
| 03/19 | 596 | 599 | 595 | 598 | +0.42% | 61,200 | 99億2680万 | +4.36% | 9.54 | 1.98 |
| 03/18 | 596 | 597 | 595 | 596 | +0.34% | 72,600 | 98億8530万 | +4.29% | 9.5 | 1.98 |
| 03/15 | 588 | 594 | 588 | 594 | +1.28% | 71,200 | 98億5210万 | +4.31% | 9.46 | 1.97 |
| 03/14 | 586 | 586 | 582 | 586 | +0.6% | 50,400 | 97億2760万 | +3.35% | 9.34 | 1.95 |
| 03/13 | 582 | 583 | 581 | 583 | -0.43% | 55,400 | 96億6950万 | +3.1% | 9.29 | 1.93 |
| 03/12 | 590 | 590 | 582 | 585 | -0.17% | 65,800 | 97億1100万 | +3.72% | 9.33 | 1.94 |
| 03/11 | 589 | 592 | 580 | 586 | -0.17% | 95,000 | 97億2760万 | +4.27% | 9.34 | 1.95 |
| 03/08 | 590 | 596 | 582 | 587 | -0.42% | 70,600 | 97億4420万 | +4.82% | 9.36 | 1.95 |
| 03/07 | 595 | 601 | 589 | 590 | -1.26% | 92,200 | 97億8570万 | +5.46% | 9.4 | 1.96 |
| 03/06 | 606 | 607 | 597 | 597 | -1% | 57,600 | 99億1020万 | +7.18% | 9.52 | 1.98 |
| 03/05 | 610 | 610 | 602 | 603 | -0.33% | 48,800 | 100億980万 | +8.65% | 9.62 | 2 |
| 03/04 | 600 | 607 | 593 | 605 | +1.09% | 78,800 | 100億4300万 | +9.4% | 9.65 | 2.01 |
| 03/01 | 575 | 600 | 575 | 599 | +4.27% | 98,600 | 99億3510万 | +8.82% | 9.54 | 1.99 |
| 02/28 | 569 | 574 | 568 | 574 | +1.59% | 97,000 | 95億2840万 | +4.74% | 9.15 | 1.91 |
| 02/27 | 557 | 568 | 555 | 565 | +1.71% | 126,000 | 93億7900万 | +3.29% | 9.01 | 1.88 |
| 02/26 | 555 | 556 | 554 | 556 | +0.18% | 31,400 | 92億2130万 | +1.74% | 8.86 | 1.84 |
| 02/25 | 554 | 555 | 554 | 555 | +0.64% | 48,200 | 92億470万 | +1.74% | 8.84 | 1.84 |
| 02/22 | 554 | 554 | 551 | 551 | -0.36% | 21,000 | 91億4660万 | +1.29% | 8.79 | 1.83 |
| 02/21 | 553 | 553 | 551 | 553 | +0.09% | 20,000 | 91億7980万 | +2.03% | 8.82 | 1.84 |
| 02/20 | 549 | 553 | 548 | 553 | +1.1% | 100,600 | 91億7150万 | +2.13% | 8.81 | 1.83 |
| 02/19 | 545 | 549 | 545 | 547 | +0.37% | 19,200 | 90億7190万 | +1.39% | 8.71 | 1.81 |
| 02/18 | 536 | 549 | 536 | 545 | +1.49% | 41,400 | 90億3870万 | +1.4% | 8.68 | 1.81 |
| 02/15 | 542 | 542 | 534 | 537 | -1.11% | 37,600 | 89億590万 | +0.28% | 8.56 | 1.78 |
| 02/14 | 544 | 547 | 541 | 543 | -0.28% | 48,000 | 90億550万 | +1.59% | 8.65 | 1.8 |
| 02/13 | 545 | 547 | 544 | 544 | -0.18% | 16,000 | 90億3040万 | +2.45% | 8.67 | 1.81 |
| 02/12 | 548 | 549 | 545 | 545 | +0.18% | 83,000 | 90億4700万 | +3.02% | 8.69 | 1.81 |
| 02/08 | 547 | 547 | 541 | 544 | -0.46% | 28,200 | 90億3040万 | +3.62% | 8.67 | 1.81 |
| 02/07 | 544 | 547 | 543 | 547 | +0.64% | 23,000 | 90億7190万 | +4.69% | 8.71 | 1.81 |
| 02/06 | 541 | 548 | 541 | 543 | +0.37% | 53,800 | 90億1380万 | +4.62% | 8.66 | 1.8 |
| 02/05 | 541 | 545 | 540 | 541 | -0.09% | 42,000 | 89億8060万 | +4.84% | 8.63 | 1.8 |
| 02/04 | 543 | 546 | 541 | 542 | -0.28% | 62,600 | 89億8890万 | +5.56% | 8.63 | 1.8 |
| 02/01 | 552 | 552 | 542 | 543 | -1.27% | 77,400 | 90億1380万 | +6.47% | 8.66 | 1.8 |
| 01/31 | 557 | 557 | 548 | 550 | -0.72% | 57,200 | 91億3000万 | +8.48% | 8.77 | 1.83 |
| 01/30 | 551 | 558 | 549 | 554 | +1.09% | 20,400 | 103億440万 | +10.14% | 9.9 | 2.06 |
| 01/29 | 545 | 554 | 544 | 548 | +0.74% | 40,400 | 101億9280万 | +9.6% | 9.79 | 2.04 |
| 01/28 | 540 | 548 | 539 | 544 | +0.93% | 29,400 | 101億1840万 | +9.68% | 9.72 | 2.02 |
| 01/25 | 540 | 540 | 536 | 539 | +0.09% | 23,400 | 100億2540万 | +9.33% | 9.63 | 2 |
| 01/24 | 535 | 541 | 535 | 539 | -0.65% | 19,000 | 100億1610万 | +10.12% | 9.62 | 2 |
| 01/23 | 547 | 549 | 540 | 542 | -0.55% | 22,600 | 100億8120万 | +11.52% | 9.68 | 2.02 |
| 01/22 | 545 | 545 | 535 | 545 | +0.09% | 30,000 | 101億3700万 | +12.84% | 9.74 | 2.03 |
| 01/21 | 524 | 546 | 520 | 545 | +6.14% | 99,600 | 101億2770万 | +13.67% | 9.73 | 2.03 |
| 01/18 | 515 | 516 | 512 | 513 | +0.2% | 45,000 | 95億4180万 | +7.77% | 9.17 | 1.91 |
| 01/17 | 513 | 519 | 511 | 512 | -0.1% | 35,600 | 95億2320万 | +8.02% | 9.15 | 1.9 |
| 01/16 | 511 | 518 | 510 | 513 | -0.29% | 47,600 | 95億3250万 | +8.81% | 9.16 | 1.91 |
| 01/15 | 510 | 514 | 507 | 514 | +2.39% | 64,000 | 95億6040万 | +9.59% | 9.18 | 1.91 |
| 01/11 | 503 | 510 | 500 | 502 | +0.5% | 50,200 | 93億3720万 | +7.49% | 8.97 | 1.87 |
| 01/10 | 495 | 500 | 490 | 500 | +1.94% | 41,800 | 92億9070万 | +7.42% | 8.92 | 1.86 |
| 01/09 | 483 | 490 | 481 | 490 | +1.98% | 37,600 | 91億1400万 | +5.6% | 8.76 | 1.82 |
| 01/08 | 482 | 492 | 480 | 481 | +0.1% | 59,000 | 89億3730万 | +4% | 8.59 | 1.79 |
| 01/07 | 468 | 485 | 468 | 480 | +2.78% | 81,800 | 89億2800万 | +4.12% | 8.58 | 1.79 |
| 01/04 | 467 | 468 | 466 | 467 | +0.32% | 81,600 | 86億8620万 | +1.52% | 8.34 | 1.74 |
| 2012 |
| 12/28 | 468 | 468 | 464 | 466 | -0.32% | 45,200 | - | +1.2% | - | - |
| 12/27 | 466 | 467 | 466 | 467 | +0.43% | 24,800 | - | +1.74% | - | - |
| 12/26 | 466 | 466 | 465 | 465 | -0.11% | 16,000 | - | +1.31% | - | - |
| 12/25 | 468 | 468 | 463 | 466 | +0.11% | 59,400 | - | +1.64% | - | - |
| 12/21 | 466 | 467 | 465 | 465 | 0% | 25,600 | - | +1.53% | - | - |
| 12/20 | 465 | 466 | 464 | 465 | +0.22% | 24,200 | - | +1.75% | - | - |
| 12/19 | 461 | 465 | 460 | 464 | +0.87% | 58,800 | - | +1.75% | - | - |
| 12/18 | 460 | 462 | 460 | 460 | +0.11% | 38,400 | - | +0.88% | - | - |
| 12/17 | 460 | 460 | 459 | 460 | 0% | 10,200 | - | +0.99% | - | - |
| 12/14 | 459 | 460 | 458 | 460 | +0.22% | 16,600 | - | +0.99% | - | - |
| 12/13 | 460 | 460 | 458 | 459 | -0.33% | 29,400 | - | +0.77% | - | - |
| 12/12 | 460 | 460 | 459 | 460 | +0.33% | 9,800 | - | +1.1% | - | - |
| 12/11 | 460 | 460 | 459 | 459 | -0.11% | 16,000 | - | +0.77% | - | - |
| 12/10 | 459 | 460 | 458 | 459 | +0.22% | 8,400 | - | +0.88% | - | - |
| 12/07 | 458 | 458 | 456 | 458 | +0.55% | 2,000 | - | +0.66% | - | - |
| 12/06 | 458 | 460 | 455 | 456 | 0% | 16,000 | - | +0.11% | - | - |
| 12/05 | 458 | 459 | 456 | 456 | -0.44% | 15,600 | - | +0.11% | - | - |
| 12/04 | 458 | 459 | 457 | 458 | -0.33% | 2,400 | - | +0.55% | - | - |
| 12/03 | 458 | 459 | 455 | 459 | +0.88% | 18,200 | - | +0.88% | - | - |
| 11/30 | 456 | 458 | 455 | 455 | -0.66% | 6,800 | - | 0% | - | - |
| 11/29 | 458 | 458 | 458 | 458 | +0.11% | 2,400 | - | +0.66% | - | - |
| 11/28 | 461 | 461 | 454 | 458 | 0% | 7,600 | - | +0.55% | - | - |
| 11/27 | 463 | 463 | 453 | 458 | 0% | 9,200 | - | +0.55% | - | - |
| 11/26 | 453 | 459 | 453 | 458 | -0.11% | 16,800 | - | +0.55% | - | - |
| 11/22 | 451 | 458 | 451 | 458 | +1.78% | 10,400 | - | +0.66% | - | - |
| 11/21 | 452 | 454 | 450 | 450 | -0.44% | 11,600 | - | -1.1% | - | - |
| 11/20 | 454 | 455 | 451 | 452 | -0.44% | 4,000 | - | -0.66% | - | - |
| 11/19 | 450 | 455 | 449 | 454 | +0.89% | 18,600 | - | -0.22% | - | - |
| 11/16 | 450 | 453 | 448 | 450 | +0.45% | 24,400 | - | -1.1% | - | - |
| 11/15 | 448 | 448 | 445 | 448 | +0.11% | 16,600 | - | -1.54% | - | - |
| 11/14 | 450 | 450 | 448 | 448 | -0.56% | 5,400 | - | -1.86% | - | - |
| 11/13 | 450 | 453 | 449 | 450 | 0% | 6,400 | - | -1.32% | - | - |
| 11/12 | 454 | 454 | 450 | 450 | -0.77% | 5,800 | - | -1.53% | - | - |
| 11/09 | 456 | 457 | 454 | 454 | -0.33% | 5,800 | - | -0.77% | - | - |
| 11/08 | 455 | 457 | 455 | 455 | 0% | 4,000 | - | -0.44% | - | - |
| 11/07 | 457 | 457 | 455 | 455 | -0.33% | 4,800 | - | -0.44% | - | - |
| 11/06 | 457 | 458 | 456 | 457 | +0.11% | 29,000 | - | -0.11% | - | - |
| 11/05 | 458 | 458 | 456 | 456 | -0.11% | 4,000 | - | -0.22% | - | - |
| 11/02 | 458 | 458 | 457 | 457 | -0.22% | 7,000 | - | -0.11% | - | - |
| 11/01 | 456 | 458 | 456 | 458 | +0.44% | 2,200 | - | +0.11% | - | - |
| 10/31 | 458 | 458 | 455 | 456 | -0.65% | 11,800 | - | -0.11% | - | - |
| 10/30 | 458 | 459 | 457 | 459 | +0.44% | 4,800 | - | +0.33% | - | - |
