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 | 10/1, 株式分割 1→10 |
| 2013 |
| 03/29 | 722 | 724 | 706 | 717 | -0.69% | 1,424,300 | 2785億9615万 | -1.38% | 21.61 | 1.26 |
| 03/28 | 730 | 736 | 714 | 722 | -1.63% | 1,203,400 | 2805億3894万 | -0.55% | 21.76 | 1.27 |
| 03/27 | 742 | 745 | 733 | 734 | -1.34% | 979,900 | 2852億164万 | +1.38% | 22.12 | 1.29 |
| 03/26 | 725 | 749 | 723 | 744 | +1.78% | 1,555,500 | 2890億8722万 | +3.05% | 22.42 | 1.3 |
| 03/25 | 735 | 738 | 725 | 731 | 0% | 1,015,400 | 2840億3597万 | +1.67% | 22.03 | 1.28 |
| 03/22 | 745 | 746 | 729 | 731 | -2.66% | 1,475,400 | 2840億3597万 | +2.09% | 22.03 | 1.28 |
| 03/21 | 748 | 759 | 745 | 751 | +0.81% | 1,093,700 | 2918億713万 | +5.48% | 22.63 | 1.32 |
| 03/19 | 747 | 752 | 722 | 745 | -0.13% | 1,384,200 | 2894億7578万 | +5.08% | 22.45 | 1.31 |
| 03/18 | 763 | 763 | 746 | 746 | -2.36% | 775,200 | 2898億6434万 | +5.82% | 22.48 | 1.31 |
| 03/15 | 755 | 770 | 754 | 764 | +2.28% | 1,293,400 | 2968億5838万 | +8.83% | 23.02 | 1.34 |
| 03/14 | 746 | 750 | 736 | 747 | +0.13% | 807,700 | 2902億5290万 | +7.02% | 22.51 | 1.31 |
| 03/13 | 730 | 752 | 730 | 746 | +1.77% | 1,245,100 | 2898億6434万 | +7.65% | 22.48 | 1.31 |
| 03/12 | 739 | 749 | 733 | 733 | -0.54% | 981,700 | 2848億1308万 | +6.54% | 22.09 | 1.29 |
| 03/11 | 734 | 743 | 729 | 737 | +0.41% | 877,700 | 2863億6731万 | +7.75% | 22.21 | 1.29 |
| 03/08 | 735 | 739 | 726 | 734 | -0.14% | 1,414,000 | 2852億164万 | +7.94% | 22.12 | 1.29 |
| 03/07 | 744 | 746 | 732 | 735 | -1.08% | 857,500 | 2855億9020万 | +8.89% | 22.15 | 1.29 |
| 03/06 | 726 | 743 | 725 | 743 | +3.05% | 952,100 | 2886億9866万 | +10.73% | 22.39 | 1.3 |
| 03/05 | 745 | 748 | 715 | 721 | -2.83% | 954,900 | 2801億5039万 | +8.26% | 21.73 | 1.26 |
| 03/04 | 725 | 747 | 725 | 742 | +3.2% | 1,004,800 | 2883億1011万 | +12.25% | 22.36 | 1.3 |
| 03/01 | 720 | 723 | 702 | 719 | +2.13% | 1,184,400 | 2793億7327万 | +9.6% | 21.67 | 1.26 |
| 02/28 | 689 | 705 | 685 | 704 | +3.38% | 895,300 | 2735億4490万 | +8.14% | 21.21 | 1.23 |
| 02/27 | 682 | 687 | 669 | 681 | -0.58% | 939,100 | 2646億806万 | +5.42% | 20.52 | 1.19 |
| 02/26 | 692 | 692 | 680 | 685 | -1.86% | 489,700 | 2661億6229万 | +6.53% | 20.64 | 1.2 |
| 02/25 | 682 | 700 | 679 | 698 | +3.56% | 1,085,100 | 2712億1355万 | +9.23% | 21.03 | 1.22 |
| 02/22 | 672 | 680 | 668 | 674 | -0.3% | 689,900 | 2618億8815万 | +6.14% | 20.31 | 1.18 |
| 02/21 | 680 | 696 | 671 | 676 | -0.88% | 684,900 | 2626億6527万 | +6.96% | 20.37 | 1.19 |
| 02/20 | 677 | 684 | 673 | 682 | +1.64% | 529,100 | 2649億9662万 | +8.43% | 20.55 | 1.2 |
| 02/19 | 673 | 680 | 666 | 671 | -1.03% | 350,500 | 2607億2248万 | +7.36% | 20.22 | 1.18 |
| 02/18 | 654 | 680 | 652 | 678 | +4.47% | 654,900 | 2634億4239万 | +9% | 20.43 | 1.19 |
| 02/15 | 650 | 659 | 643 | 649 | -0.31% | 706,100 | 2521億7420万 | +4.85% | 19.56 | 1.14 |
| 02/14 | 652 | 663 | 649 | 651 | -0.76% | 578,500 | 2529億5132万 | +5.68% | 19.62 | 1.14 |
| 02/13 | 664 | 675 | 654 | 656 | -1.06% | 822,100 | 2548億9411万 | +7.01% | 19.77 | 1.15 |
| 02/12 | 672 | 676 | 647 | 663 | -1.19% | 1,939,900 | 2576億1402万 | +8.69% | 19.98 | 1.16 |
| 02/08 | 655 | 671 | 638 | 671 | +4.03% | 1,516,000 | 2607億2248万 | +10.73% | 20.22 | 1.18 |
| 02/07 | 634 | 652 | 634 | 645 | +1.26% | 681,900 | 2506億1997万 | +7.32% | 19.44 | 1.13 |
| 02/06 | 624 | 640 | 624 | 637 | +3.41% | 566,900 | 2475億1150万 | +6.52% | 19.2 | 1.12 |
| 02/05 | 623 | 627 | 616 | 616 | -2.07% | 399,200 | 2393億5178万 | +3.53% | 18.56 | 1.08 |
| 02/04 | 641 | 641 | 625 | 629 | -0.47% | 443,200 | 2444億304万 | +6.25% | 18.95 | 1.1 |
| 02/01 | 626 | 635 | 626 | 632 | +1.61% | 484,500 | 2455億6871万 | +7.3% | 19.05 | 1.11 |
| 01/31 | 624 | 630 | 616 | 622 | -0.8% | 891,600 | 2416億8313万 | +6.14% | 18.74 | 1.09 |
| 01/30 | 613 | 629 | 611 | 627 | +2.62% | 737,500 | 2436億2592万 | +7.55% | 18.89 | 1.1 |
| 01/29 | 606 | 619 | 603 | 611 | +0.33% | 696,900 | 2374億899万 | +5.34% | 18.41 | 1.07 |
| 01/28 | 618 | 619 | 608 | 609 | -0.49% | 601,200 | 2366億3188万 | +5.55% | 18.35 | 1.07 |
| 01/25 | 602 | 613 | 598 | 612 | +2.68% | 949,600 | 2377億9755万 | +6.62% | 18.44 | 1.07 |
| 01/24 | 581 | 598 | 577 | 596 | +1.71% | 643,500 | 2315億8062万 | +4.38% | 17.96 | 1.04 |
| 01/23 | 580 | 593 | 576 | 586 | -0.17% | 629,200 | 2276億9504万 | +3.17% | 17.66 | 1.03 |
| 01/22 | 592 | 592 | 578 | 587 | -0.84% | 910,600 | 2280億8360万 | +3.53% | 17.69 | 1.03 |
| 01/21 | 594 | 599 | 590 | 592 | -2.47% | 787,900 | 2300億2639万 | +4.78% | 17.84 | 1.04 |
| 01/18 | 600 | 607 | 595 | 607 | +2.36% | 554,700 | 2358億5476万 | +7.82% | 18.29 | 1.06 |
| 01/17 | 599 | 599 | 586 | 593 | -0.5% | 591,000 | 2304億1495万 | +5.89% | 17.87 | 1.04 |
| 01/16 | 599 | 603 | 593 | 596 | -0.5% | 872,200 | 2315億8062万 | +6.81% | 17.96 | 1.04 |
| 01/15 | 601 | 602 | 590 | 599 | +0.84% | 910,500 | 2327億4630万 | +7.93% | 18.05 | 1.05 |
| 01/11 | 594 | 598 | 591 | 594 | +1.19% | 652,700 | 2308億351万 | +7.41% | 17.9 | 1.04 |
| 01/10 | 580 | 588 | 577 | 587 | +0.69% | 503,100 | 2280億8360万 | +6.73% | 17.69 | 1.03 |
| 01/09 | 570 | 586 | 570 | 583 | +1.57% | 829,600 | 2265億2937万 | +6.58% | 17.57 | 1.02 |
| 01/08 | 566 | 581 | 564 | 574 | +0.7% | 901,400 | 2230億3234万 | +5.32% | 17.3 | 1.01 |
| 01/07 | 579 | 581 | 570 | 570 | -0.52% | 632,800 | 2214億7811万 | +5.17% | 17.18 | 1 |
| 01/04 | 565 | 573 | 560 | 573 | +2.87% | 711,800 | 2226億4379万 | +6.11% | 17.27 | 1 |
| 2012 |
| 12/28 | 558 | 558 | 550 | 557 | 0% | 566,100 | - | +3.72% | - | - |
| 12/27 | 562 | 564 | 550 | 557 | -0.54% | 897,200 | - | +4.11% | - | - |
| 12/26 | 549 | 560 | 548 | 560 | +1.63% | 655,100 | - | +5.26% | - | - |
| 12/25 | 557 | 557 | 548 | 551 | -0.18% | 627,200 | - | +4.16% | - | - |
| 12/21 | 561 | 564 | 551 | 552 | -0.9% | 928,200 | - | +4.74% | - | - |
| 12/20 | 550 | 559 | 547 | 557 | +1.46% | 869,200 | - | +6.3% | - | - |
| 12/19 | 546 | 550 | 537 | 549 | +1.48% | 789,700 | - | +5.37% | - | - |
| 12/18 | 537 | 546 | 535 | 541 | +1.31% | 598,800 | - | +4.64% | - | - |
| 12/17 | 543 | 545 | 529 | 534 | -0.56% | 1,319,200 | - | +3.69% | - | - |
| 12/14 | 536 | 542 | 533 | 537 | +0.75% | 1,070,700 | - | +5.09% | - | - |
| 12/13 | 545 | 546 | 529 | 533 | -1.11% | 939,100 | - | +4.92% | - | - |
| 12/12 | 546 | 550 | 538 | 539 | -0.37% | 858,400 | - | +6.73% | - | - |
| 12/11 | 542 | 545 | 538 | 541 | 0% | 627,500 | - | +7.77% | - | - |
| 12/10 | 549 | 549 | 538 | 541 | -0.73% | 603,600 | - | +8.2% | - | - |
| 12/07 | 549 | 550 | 544 | 545 | +0.37% | 663,900 | - | +9.66% | - | - |
| 12/06 | 539 | 546 | 538 | 543 | +1.12% | 903,100 | - | +9.7% | - | - |
| 12/05 | 530 | 539 | 530 | 537 | +1.13% | 925,700 | - | +9.15% | - | - |
| 12/04 | 528 | 538 | 524 | 531 | +0.76% | 1,020,200 | - | +8.37% | - | - |
| 12/03 | 519 | 529 | 515 | 527 | 0% | 974,600 | - | +7.99% | - | - |
| 11/30 | 526 | 528 | 522 | 527 | +0.38% | 903,100 | - | +8.21% | - | - |
| 11/29 | 520 | 528 | 517 | 525 | +0.96% | 900,700 | - | +8.25% | - | - |
| 11/28 | 518 | 526 | 515 | 520 | +1.17% | 1,044,400 | - | +7.66% | - | - |
| 11/27 | 509 | 519 | 507 | 514 | +1.38% | 1,205,200 | - | +6.64% | - | - |
| 11/26 | 515 | 517 | 504 | 507 | -0.2% | 1,377,100 | - | +5.41% | - | - |
| 11/22 | 500 | 508 | 499 | 508 | +3.04% | 842,200 | - | +6.05% | - | - |
| 11/21 | 498 | 498 | 489 | 493 | +0.2% | 977,000 | - | +2.92% | - | - |
| 11/20 | 491 | 496 | 490 | 492 | +0.1% | 751,200 | - | +2.93% | - | - |
| 11/19 | 489 | 493 | 484 | 492 | +1.97% | 699,700 | - | +3.04% | - | - |
| 11/16 | 484 | 488 | 480 | 482 | -0.41% | 815,400 | - | +1.26% | - | - |
| 11/15 | 478 | 485 | 477 | 484 | +2.22% | 1,171,000 | - | +1.68% | - | - |
| 11/14 | 469 | 475 | 467 | 474 | +0.74% | 512,800 | - | -0.32% | - | - |
| 11/13 | 476 | 477 | 466 | 470 | -1.16% | 1,082,700 | - | -1.26% | - | - |
| 11/12 | 462 | 485 | 462 | 476 | +5.9% | 2,142,700 | - | -0.31% | - | - |
| 11/09 | 450 | 453 | 447 | 449 | -1.43% | 511,500 | - | -6.07% | - | - |
| 11/08 | 454 | 460 | 451 | 456 | -0.65% | 689,800 | - | -5.1% | - | - |
| 11/07 | 473 | 473 | 458 | 459 | -2.24% | 1,096,000 | - | -5.07% | - | - |
| 11/06 | 473 | 474 | 468 | 469 | -1.37% | 495,700 | - | -3.3% | - | - |
| 11/05 | 474 | 479 | 471 | 476 | -0.21% | 627,200 | - | -2.36% | - | - |
| 11/02 | 479 | 486 | 473 | 477 | -0.31% | 1,173,200 | - | -2.56% | - | - |
| 11/01 | 481 | 484 | 476 | 478 | 0% | 775,900 | - | -2.65% | - | - |
| 10/31 | 485 | 488 | 475 | 478 | -1.34% | 1,623,800 | - | -3.04% | - | - |
| 10/30 | 497 | 498 | 482 | 485 | -1.82% | 2,497,300 | - | -2.12% | - | - |
