PER
2012/10/29～2013/03/29
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 | 200 | 212 | 198 | 205 | -0.97% | 100,100 | 17億1166万 | +4.06% | 36.01 | 3.46 |
| 03/28 | 221 | 221 | 205 | 207 | -4.61% | 54,600 | 17億2836万 | +6.7% | 36.36 | 3.5 |
| 03/27 | 230 | 232 | 207 | 217 | -2.69% | 85,400 | 18億1186万 | +13.61% | 38.12 | 3.66 |
| 03/26 | 233 | 237 | 222 | 223 | -6.69% | 89,600 | 18億6196万 | +19.25% | 39.17 | 3.77 |
| 03/25 | 239 | 240 | 233 | 239 | -0.42% | 79,800 | 19億9555万 | +31.32% | 41.98 | 4.04 |
| 03/22 | 231 | 240 | 225 | 240 | +1.05% | 147,800 | 20億390万 | +35.59% | 42.16 | 4.05 |
| 03/21 | 206 | 247 | 205 | 238 | +12.03% | 522,400 | 19億8303万 | +37.28% | 41.72 | 4.01 |
| 03/19 | 213 | 214 | 206 | 212 | +0.95% | 91,600 | 17億7011万 | +25.44% | 37.24 | 3.58 |
| 03/18 | 212 | 215 | 206 | 210 | -3.78% | 116,000 | 17億5341万 | +26.51% | 36.89 | 3.55 |
| 03/15 | 234 | 234 | 216 | 218 | -6.63% | 323,000 | 18億2230万 | +34.72% | 38.34 | 3.69 |
| 03/14 | 233 | 234 | 211 | 234 | +17.61% | 721,200 | 19億5171万 | +47.01% | 41.06 | 3.95 |
| 03/13 | 181 | 199 | 181 | 199 | +4.61% | 59,000 | 16億5948万 | +28.23% | 34.91 | 3.36 |
| 03/12 | 190 | 190 | 185 | 190 | -1.43% | 74,600 | 15億8642万 | +25% | 33.38 | 3.21 |
| 03/11 | 195 | 200 | 190 | 193 | -7.11% | 120,800 | 16億938万 | +28.5% | 33.86 | 3.25 |
| 03/08 | 205 | 213 | 203 | 208 | -0.24% | 117,000 | 17億3254万 | +40.2% | 36.45 | 3.5 |
| 03/07 | 221 | 221 | 202 | 208 | -7.56% | 227,800 | 17億3671万 | +41.5% | 36.54 | 3.51 |
| 03/06 | 230 | 243 | 210 | 225 | -1.85% | 696,000 | 18億7866万 | +56.25% | 39.52 | 3.8 |
| 03/05 | 229 | 229 | 225 | 229 | +18.02% | 482,600 | 19億1414万 | +61.44% | 40.27 | 3.87 |
| 03/04 | 194 | 194 | 194 | 194 | +21.98% | 91,200 | 16億2190万 | +40.76% | 34.12 | 3.28 |
| 03/01 | 159 | 159 | 159 | 159 | +18.8% | 30,000 | 13億2967万 | +17.96% | 27.97 | 2.69 |
| 02/28 | 143 | 144 | 133 | 134 | -3.91% | 36,600 | 11億1926万 | +1.55% | 23.55 | 2.26 |
| 02/27 | 136 | 140 | 133 | 140 | +3.83% | 54,600 | 11億6476万 | +6.49% | 24.5 | 2.36 |
| 02/26 | 134 | 140 | 133 | 134 | -4.95% | 46,800 | 11億2176万 | +3.35% | 23.6 | 2.27 |
| 02/25 | 136 | 149 | 136 | 141 | +7.49% | 139,400 | 11億8021万 | +8.73% | 24.83 | 2.39 |
| 02/22 | 127 | 134 | 127 | 132 | +2.18% | 56,400 | 10億9797万 | +2.73% | 23.1 | 2.22 |
| 02/21 | 121 | 132 | 121 | 129 | +7.25% | 69,000 | 10億7459万 | +1.34% | 22.61 | 2.17 |
| 02/20 | 120 | 123 | 118 | 120 | +3.45% | 25,200 | 10億195万 | -4% | 21.08 | 2.03 |
| 02/19 | 112 | 117 | 112 | 116 | -1.07% | 28,600 | 9億6855万 | -6.45% | 20.38 | 1.96 |
| 02/18 | 117 | 122 | 117 | 117 | +0.39% | 37,600 | 9億7899万 | -4.67% | 20.6 | 1.98 |
| 02/15 | 132 | 133 | 115 | 117 | -10.84% | 72,800 | 9億7523万 | -3.47% | 20.52 | 1.97 |
| 02/14 | 131 | 131 | 125 | 131 | -0.76% | 56,200 | 10億9379万 | +9.17% | 23.01 | 2.21 |
| 02/13 | 135 | 137 | 130 | 132 | -0.49% | 84,200 | 11億214万 | +11.86% | 23.19 | 2.23 |
| 02/12 | 128 | 143 | 128 | 133 | +4.24% | 187,400 | 11億757万 | +13.38% | 23.3 | 2.24 |
| 02/08 | 131 | 134 | 127 | 127 | -5.67% | 65,400 | 10億6248万 | +10.65% | 22.35 | 2.15 |
| 02/07 | 132 | 135 | 131 | 135 | -0.07% | 66,400 | 11億2636万 | +19.38% | 23.7 | 2.28 |
| 02/06 | 135 | 135 | 130 | 135 | +2.62% | 79,000 | 11億2719万 | +21.62% | 23.71 | 2.28 |
| 02/05 | 132 | 138 | 130 | 132 | -2.27% | 118,000 | 10億9838万 | +20.69% | 23.11 | 2.22 |
| 02/04 | 155 | 155 | 132 | 135 | -9.94% | 191,000 | 11億2385万 | +25.79% | 23.64 | 2.27 |
| 02/01 | 153 | 158 | 143 | 149 | -9.7% | 491,800 | 12億4784万 | +42.33% | 26.25 | 2.52 |
| 01/31 | 155 | 166 | 151 | 166 | +17.96% | 894,600 | 13億8185万 | +62.25% | 29.07 | 2.79 |
| 01/30 | 141 | 158 | 137 | 140 | -13.4% | 554,200 | 11億7144万 | +41.72% | 24.64 | 2.37 |
| 01/29 | 162 | 162 | 162 | 162 | +18.25% | 133,600 | 13億5263万 | +68.75% | 28.46 | 2.74 |
| 01/28 | 137 | 137 | 137 | 137 | +22.32% | 150,400 | 11億4389万 | +47.31% | 24.07 | 2.31 |
| 01/25 | 109 | 116 | 108 | 112 | +4.19% | 83,600 | 9億3515万 | +23.08% | 19.67 | 1.89 |
| 01/24 | 105 | 108 | 105 | 108 | +2.19% | 26,400 | 8億9758万 | +19.44% | 18.88 | 1.82 |
| 01/23 | 115 | 115 | 105 | 105 | -9.31% | 67,200 | 8億7837万 | +19.55% | 18.48 | 1.78 |
| 01/22 | 122 | 123 | 108 | 116 | -2.52% | 366,800 | 9億6855万 | +33.33% | 20.38 | 1.96 |
| 01/21 | 101 | 119 | 101 | 119 | +20.2% | 252,200 | 9億9360万 | +40% | 20.9 | 2.01 |
| 01/18 | 96 | 100 | 95 | 99 | +5.15% | 36,600 | 8億2661万 | +17.86% | 17.39 | 1.67 |
| 01/17 | 96 | 100 | 94 | 94 | +0.53% | 27,800 | 7億8611万 | +14.82% | 16.54 | 1.59 |
| 01/16 | 88 | 105 | 88 | 94 | +7.03% | 116,200 | 7億8194万 | +15.62% | 16.45 | 1.58 |
| 01/15 | 88 | 89 | 86 | 88 | +2.16% | 12,800 | 7億3059万 | +9.38% | 15.37 | 1.48 |
| 01/11 | 86 | 88 | 86 | 86 | -0.7% | 31,000 | 7億1514万 | +7.06% | 15.05 | 1.45 |
| 01/10 | 87 | 88 | 86 | 86 | -0.81% | 12,600 | 7億2015万 | +9.18% | 15.15 | 1.46 |
| 01/09 | 83 | 87 | 83 | 87 | -0.51% | 19,400 | 7億2599万 | +11.47% | 15.27 | 1.47 |
| 01/08 | 88 | 88 | 86 | 87 | -0.68% | 7,000 | 7億2975万 | +13.51% | 15.35 | 1.48 |
| 01/07 | 89 | 89 | 86 | 88 | +3.53% | 11,000 | 7億3476万 | +14.29% | 15.46 | 1.49 |
| 01/04 | 87 | 87 | 85 | 85 | +3.03% | 20,600 | 7億971万 | +11.84% | 14.93 | 1.44 |
| 2012 |
| 12/28 | 84 | 84 | 83 | 83 | -1.49% | 6,800 | - | +10% | - | - |
| 12/27 | 80 | 84 | 80 | 84 | +4.82% | 4,200 | - | +13.18% | - | - |
| 12/26 | 80 | 83 | 80 | 80 | +0.69% | 17,400 | - | +7.97% | - | - |
| 12/25 | 81 | 81 | 77 | 79 | -1.55% | 54,000 | - | +8.7% | - | - |
| 12/21 | 83 | 83 | 81 | 81 | -3.93% | 14,200 | - | +10.41% | - | - |
| 12/20 | 87 | 88 | 80 | 84 | -2.95% | 75,200 | - | +16.53% | - | - |
| 12/19 | 84 | 88 | 84 | 86 | +3.41% | 46,000 | - | +20.07% | - | - |
| 12/18 | 82 | 84 | 81 | 84 | +1.77% | 40,200 | - | +17.75% | - | - |
| 12/17 | 82 | 88 | 82 | 82 | +1.05% | 78,400 | - | +17.36% | - | - |
| 12/14 | 82 | 93 | 79 | 81 | +4.9% | 206,600 | - | +17.83% | - | - |
| 12/13 | 77 | 81 | 77 | 78 | +1.64% | 64,400 | - | +12.32% | - | - |
| 12/12 | 75 | 77 | 74 | 76 | +2.28% | 29,000 | - | +12.13% | - | - |
| 12/11 | 74 | 79 | 74 | 75 | +4.27% | 51,800 | - | +9.63% | - | - |
| 12/10 | 75 | 75 | 72 | 72 | -3.83% | 19,800 | - | +5.15% | - | - |
| 12/07 | 69 | 80 | 69 | 74 | +7.91% | 123,600 | - | +9.34% | - | - |
| 12/06 | 68 | 69 | 68 | 69 | +1.85% | 2,400 | - | +1.32% | - | - |
| 12/05 | 68 | 68 | 68 | 68 | -1.96% | 12,400 | - | -0.51% | - | - |
| 12/04 | 71 | 71 | 68 | 69 | -2.47% | 12,200 | - | +1.47% | - | - |
| 12/03 | 71 | 74 | 70 | 71 | +1.8% | 6,000 | - | +4.04% | - | - |
| 11/30 | 68 | 75 | 68 | 70 | +4.51% | 109,000 | - | +2.21% | - | - |
| 11/29 | 68 | 68 | 67 | 67 | +0.61% | 12,800 | - | -2.21% | - | - |
| 11/28 | 67 | 67 | 66 | 66 | -2% | 1,000 | - | -2.79% | - | - |
| 11/27 | 67 | 68 | 66 | 67 | -0.07% | 30,400 | - | -2.25% | - | - |
| 11/26 | 67 | 68 | 67 | 68 | +0.22% | 11,800 | - | -2.17% | - | - |
| 11/22 | 67 | 67 | 67 | 67 | +1.66% | 4,400 | - | -2.39% | - | - |
| 11/21 | 67 | 67 | 66 | 66 | -1.12% | 2,000 | - | -3.99% | - | - |
| 11/20 | 68 | 68 | 65 | 67 | -0.74% | 4,400 | - | -2.9% | - | - |
| 11/19 | 69 | 69 | 67 | 68 | -1.17% | 5,000 | - | -2.17% | - | - |
| 11/16 | 65 | 68 | 65 | 68 | +5.48% | 10,200 | - | -1.01% | - | - |
| 11/15 | 65 | 65 | 65 | 65 | -1.15% | 1,000 | - | -6.16% | - | - |
| 11/13 | 66 | 66 | 66 | 66 | -1.5% | 9,000 | - | -5.07% | - | - |
| 11/12 | 66 | 68 | 66 | 67 | +1.68% | 5,400 | - | -3.62% | - | - |
| 11/09 | 66 | 66 | 65 | 65 | -2.39% | 3,400 | - | -5.22% | - | - |
| 11/08 | 67 | 67 | 67 | 67 | +0.68% | 200 | - | -2.9% | - | - |
| 11/07 | 67 | 67 | 67 | 67 | -1.04% | 4,800 | - | -3.55% | - | - |
| 11/06 | 70 | 70 | 67 | 67 | -3.93% | 8,800 | - | -2.54% | - | - |
| 11/05 | 69 | 71 | 69 | 70 | 0% | 21,600 | - | +1.45% | - | - |
| 11/02 | 70 | 70 | 70 | 70 | -0.21% | 3,400 | - | +1.45% | - | - |
| 11/01 | 71 | 71 | 70 | 70 | -2.7% | 13,800 | - | +1.67% | - | - |
| 10/31 | 73 | 73 | 71 | 72 | +2.27% | 7,800 | - | +6.03% | - | - |
| 10/30 | 72 | 74 | 71 | 71 | +0.07% | 13,400 | - | +3.68% | - | - |
| 10/29 | 70 | 70 | 70 | 70 | -1.95% | 2,600 | - | +3.6% | - | - |
