PER
2012/12/07～2013/05/10
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 |
|---|
| 2016 | 7/1, 株式分割 1→2 |
| 2013 |
| 05/10 | 555 | 565 | 545 | 565 | +1.8% | 38,000 | 129億9714万 | +12.55% | 17.12 | 1.63 |
| 05/09 | 588 | 590 | 555 | 555 | -2.12% | 88,400 | 127億6710万 | +11.45% | 16.82 | 1.6 |
| 05/08 | 560 | 585 | 553 | 567 | +2.44% | 137,000 | 130億4315万 | +14.78% | 17.18 | 1.64 |
| 05/07 | 521 | 554 | 518 | 554 | +8.21% | 84,000 | 127億3260万 | +12.73% | 16.77 | 1.6 |
| 05/02 | 510 | 512 | 508 | 512 | +0.59% | 7,600 | 117億6644万 | +4.6% | 15.5 | 1.48 |
| 05/01 | 511 | 530 | 505 | 509 | -1.55% | 36,200 | 116億9743万 | +4.2% | 15.41 | 1.47 |
| 04/30 | 505 | 517 | 496 | 517 | +2.28% | 19,200 | 118億8146万 | +6.49% | 15.65 | 1.49 |
| 04/26 | 528 | 531 | 498 | 505 | -5.34% | 78,800 | 116億1691万 | +4.77% | 15.3 | 1.46 |
| 04/25 | 550 | 558 | 531 | 534 | -3% | 36,200 | 122億7252万 | +11.38% | 16.16 | 1.54 |
| 04/24 | 515 | 552 | 515 | 550 | +4.76% | 94,400 | 126億5209万 | +15.79% | 16.66 | 1.59 |
| 04/23 | 512 | 534 | 501 | 525 | +3.04% | 144,600 | 120億7699万 | +11.46% | 15.91 | 1.51 |
| 04/22 | 494 | 512 | 493 | 510 | +3.98% | 96,200 | 117億2043万 | +9.1% | 15.44 | 1.47 |
| 04/19 | 486 | 490 | 482 | 490 | +1.14% | 11,400 | 112億7186万 | +5.6% | 14.85 | 1.41 |
| 04/18 | 487 | 491 | 482 | 485 | -0.62% | 31,800 | 111億4534万 | +4.87% | 14.68 | 1.4 |
| 04/17 | 478 | 488 | 475 | 488 | +1.35% | 40,200 | 112億1435万 | +6.21% | 14.77 | 1.41 |
| 04/16 | 460 | 484 | 460 | 481 | +2.56% | 76,800 | 110億6482万 | +5.48% | 14.57 | 1.39 |
| 04/15 | 465 | 473 | 465 | 469 | -0.85% | 14,400 | 107億8878万 | +3.3% | 14.21 | 1.35 |
| 04/12 | 463 | 473 | 460 | 473 | +2.05% | 31,400 | 108億8079万 | +4.65% | 14.33 | 1.36 |
| 04/11 | 470 | 470 | 459 | 464 | -0.54% | 14,800 | 106億6226万 | +3% | 14.04 | 1.34 |
| 04/10 | 465 | 468 | 460 | 466 | -0.75% | 17,200 | 107億1977万 | +4.02% | 14.12 | 1.34 |
| 04/09 | 471 | 471 | 459 | 470 | +1.19% | 21,200 | 108億28万 | +5.27% | 14.23 | 1.35 |
| 04/08 | 469 | 475 | 460 | 464 | -0.85% | 29,800 | 106億7376万 | +4.5% | 14.06 | 1.34 |
| 04/05 | 474 | 475 | 464 | 468 | -0.21% | 39,400 | 107億6577万 | +5.88% | 14.18 | 1.35 |
| 04/04 | 457 | 470 | 451 | 469 | +0.43% | 15,400 | 107億8878万 | +6.59% | 14.21 | 1.35 |
| 04/03 | 464 | 473 | 458 | 467 | +2.41% | 33,800 | 107億4277万 | +6.62% | 14.15 | 1.35 |
| 04/02 | 440 | 461 | 433 | 456 | -0.87% | 55,800 | 104億8973万 | +4.83% | 13.82 | 1.32 |
| 04/01 | 493 | 493 | 448 | 460 | -6.79% | 101,200 | 105億8174万 | +5.99% | 13.94 | 1.33 |
| 03/29 | 491 | 503 | 482 | 494 | -0.9% | 58,000 | 113億5237万 | +14.24% | 14.95 | 1.42 |
| 03/28 | 482 | 513 | 476 | 498 | +3.53% | 197,600 | 114億5589万 | +16.36% | 15.09 | 1.44 |
| 03/27 | 450 | 482 | 450 | 481 | +9.32% | 143,800 | 110億6482万 | +13.44% | 14.57 | 1.39 |
| 03/26 | 443 | 444 | 438 | 440 | -0.9% | 36,200 | 101億2167万 | +4.51% | 13.33 | 1.27 |
| 03/25 | 440 | 450 | 440 | 444 | +1.14% | 50,400 | 102億1368万 | +5.97% | 13.45 | 1.28 |
| 03/22 | 434 | 440 | 428 | 439 | +1.04% | 42,000 | 100億9866万 | +5.28% | 13.3 | 1.27 |
| 03/21 | 436 | 436 | 432 | 435 | -0.11% | 26,000 | 99億9515万 | +4.7% | 13.17 | 1.25 |
| 03/19 | 435 | 441 | 433 | 435 | +0.12% | 38,400 | 100億665万 | +5.33% | 13.18 | 1.25 |
| 03/18 | 434 | 440 | 423 | 435 | +0.12% | 64,400 | 99億9515万 | +5.46% | 13.17 | 1.25 |
| 03/15 | 425 | 434 | 423 | 434 | +1.4% | 71,000 | 99億8364万 | +5.6% | 13.15 | 1.25 |
| 03/14 | 420 | 428 | 417 | 428 | +2.27% | 25,800 | 98億4562万 | +4.39% | 12.97 | 1.23 |
| 03/13 | 412 | 419 | 412 | 419 | +1.33% | 14,800 | 96億2709万 | +2.32% | 12.68 | 1.21 |
| 03/12 | 432 | 432 | 413 | 413 | -3.73% | 53,000 | 95億56万 | +1.23% | 12.51 | 1.19 |
| 03/11 | 431 | 437 | 426 | 429 | -0.58% | 47,800 | 98億6863万 | +4.89% | 13 | 1.24 |
| 03/08 | 425 | 443 | 424 | 432 | +1.89% | 160,800 | 99億2613万 | +5.76% | 13.07 | 1.24 |
| 03/07 | 420 | 424 | 416 | 424 | +2.42% | 77,600 | 97億4210万 | +4.05% | 12.83 | 1.22 |
| 03/06 | 419 | 419 | 412 | 414 | -0.24% | 20,600 | 95億1207万 | +1.85% | 12.53 | 1.19 |
| 03/05 | 416 | 419 | 411 | 415 | -0.36% | 23,000 | 95億3507万 | +2.09% | 12.56 | 1.2 |
| 03/04 | 415 | 416 | 412 | 416 | +1.09% | 29,800 | 95億6958万 | +2.72% | 12.6 | 1.2 |
| 03/01 | 415 | 415 | 407 | 412 | -0.96% | 13,200 | 94億6606万 | +1.6% | 12.47 | 1.19 |
| 02/28 | 414 | 416 | 413 | 416 | +1.34% | 54,200 | 95億5807万 | +2.85% | 12.59 | 1.2 |
| 02/27 | 412 | 413 | 405 | 410 | 0% | 22,000 | 94億3155万 | +1.74% | 12.42 | 1.18 |
| 02/26 | 402 | 410 | 402 | 410 | -0.61% | 38,000 | 94億3155万 | +1.99% | 12.42 | 1.18 |
| 02/25 | 410 | 413 | 408 | 413 | +0.61% | 17,400 | 94億8906万 | +2.87% | 12.5 | 1.19 |
| 02/22 | 408 | 410 | 403 | 410 | +0.49% | 12,200 | 94億3155万 | +2.5% | 12.42 | 1.18 |
| 02/21 | 397 | 410 | 397 | 408 | +1.37% | 35,000 | 93億8555万 | +2.26% | 12.36 | 1.18 |
| 02/20 | 405 | 413 | 398 | 403 | +0.63% | 67,000 | 92億5902万 | +1.13% | 12.2 | 1.16 |
| 02/19 | 392 | 400 | 392 | 400 | +1.91% | 22,400 | 92億152万 | +0.25% | 12.12 | 1.15 |
| 02/18 | 381 | 394 | 381 | 393 | +2.08% | 18,000 | 90億2899万 | -1.38% | 11.89 | 1.13 |
| 02/15 | 390 | 390 | 372 | 385 | -1.41% | 39,400 | 88億4496万 | -3.39% | 11.65 | 1.11 |
| 02/14 | 384 | 390 | 372 | 390 | +1.3% | 41,200 | 89億7148万 | -2.01% | 11.82 | 1.12 |
| 02/13 | 399 | 403 | 379 | 385 | -5.06% | 71,600 | 88億5646万 | -3.02% | 11.67 | 1.11 |
| 02/12 | 423 | 425 | 405 | 406 | -1.22% | 79,200 | 93億2804万 | +2.14% | 12.29 | 1.17 |
| 02/08 | 408 | 415 | 399 | 411 | +0.74% | 75,200 | 94億4305万 | +3.4% | 12.44 | 1.18 |
| 02/07 | 410 | 411 | 408 | 408 | -0.12% | 15,600 | 93億7404万 | +2.9% | 12.35 | 1.18 |
| 02/06 | 410 | 415 | 407 | 408 | +0.37% | 40,600 | 93億8555万 | +3.29% | 12.36 | 1.18 |
| 02/05 | 413 | 415 | 406 | 407 | -2.63% | 34,400 | 93億5104万 | +3.44% | 12.32 | 1.17 |
| 02/04 | 414 | 425 | 412 | 418 | +1.83% | 68,600 | 96億408万 | +6.51% | 12.65 | 1.2 |
| 02/01 | 415 | 415 | 403 | 410 | +0.37% | 20,400 | 94億3155万 | +5.13% | 12.42 | 1.18 |
| 01/31 | 403 | 410 | 400 | 409 | +1.49% | 23,400 | 93億9705万 | +5.28% | 12.38 | 1.18 |
| 01/30 | 404 | 405 | 399 | 403 | -0.25% | 26,000 | 92億5902万 | +4.27% | 12.2 | 1.16 |
| 01/29 | 407 | 413 | 399 | 404 | -0.98% | 48,200 | 92億8203万 | +4.81% | 12.23 | 1.16 |
| 01/28 | 395 | 408 | 395 | 408 | +3.43% | 55,600 | 93億7404万 | +6.4% | 12.35 | 1.18 |
| 01/25 | 393 | 396 | 393 | 394 | +0.25% | 20,200 | 90億6349万 | +3.14% | 11.94 | 1.14 |
| 01/24 | 388 | 394 | 388 | 393 | +1.81% | 27,200 | 90億4049万 | +3.15% | 11.91 | 1.13 |
| 01/23 | 388 | 389 | 384 | 386 | +0.39% | 9,800 | 88億7946万 | +1.58% | 11.7 | 1.11 |
| 01/22 | 390 | 393 | 384 | 385 | -1.03% | 25,600 | 88億4496万 | +1.45% | 11.65 | 1.11 |
| 01/21 | 396 | 396 | 388 | 389 | -1.15% | 24,000 | 89億3697万 | +2.78% | 11.77 | 1.12 |
| 01/18 | 391 | 393 | 381 | 393 | +1.42% | 30,400 | 90億4049万 | +4.24% | 11.91 | 1.13 |
| 01/17 | 394 | 395 | 387 | 388 | -1.4% | 37,200 | 89億1397万 | +3.06% | 11.74 | 1.12 |
| 01/16 | 397 | 404 | 391 | 393 | -2.72% | 63,200 | 90億4049万 | +4.52% | 11.91 | 1.13 |
| 01/15 | 405 | 415 | 399 | 404 | +3.99% | 228,000 | 92億9353万 | +7.73% | 12.24 | 1.17 |
| 01/11 | 386 | 461 | 379 | 389 | +0.65% | 526,400 | 89億3697万 | +3.88% | 11.77 | 1.12 |
| 01/10 | 382 | 386 | 378 | 386 | +1.31% | 20,000 | 88億7946万 | +3.21% | 11.7 | 1.11 |
| 01/09 | 384 | 384 | 381 | 381 | -0.78% | 3,800 | 87億6444万 | +2.14% | 11.54 | 1.1 |
| 01/08 | 388 | 388 | 381 | 384 | +0.39% | 6,200 | 88億3345万 | +2.95% | 11.64 | 1.11 |
| 01/07 | 385 | 385 | 381 | 383 | -2.3% | 23,400 | 87億9895万 | +2.82% | 11.59 | 1.1 |
| 01/04 | 393 | 397 | 388 | 392 | +0.51% | 71,200 | 90億598万 | +5.53% | 11.86 | 1.13 |
| 2012 |
| 12/28 | 379 | 390 | 379 | 390 | +3.04% | 65,400 | - | +5.56% | - | - |
| 12/27 | 371 | 380 | 371 | 378 | +2.02% | 31,000 | - | +3% | - | - |
| 12/26 | 367 | 371 | 364 | 371 | +0.95% | 19,000 | - | +1.23% | - | - |
| 12/25 | 373 | 373 | 365 | 367 | +0.96% | 15,600 | - | +0.55% | - | - |
| 12/21 | 364 | 368 | 364 | 364 | -1.09% | 9,200 | - | -0.14% | - | - |
| 12/20 | 368 | 368 | 364 | 368 | +0.68% | 6,200 | - | +1.24% | - | - |
| 12/19 | 367 | 370 | 365 | 365 | -0.41% | 13,200 | - | +0.83% | - | - |
| 12/18 | 371 | 371 | 365 | 367 | +0.41% | 9,600 | - | +1.52% | - | - |
| 12/17 | 368 | 368 | 363 | 365 | -1.75% | 10,200 | - | +1.39% | - | - |
| 12/14 | 370 | 373 | 369 | 372 | +0.95% | 19,400 | - | +3.48% | - | - |
| 12/13 | 362 | 371 | 362 | 368 | +0.41% | 12,000 | - | +2.79% | - | - |
| 12/12 | 357 | 367 | 357 | 367 | +1.24% | 13,200 | - | +2.66% | - | - |
| 12/11 | 363 | 363 | 361 | 362 | -0.28% | 4,400 | - | +1.69% | - | - |
| 12/10 | 374 | 374 | 363 | 363 | -2.55% | 10,000 | - | +2.25% | - | - |
| 12/07 | 375 | 375 | 366 | 373 | +0.54% | 8,200 | - | +5.23% | - | - |
