PER
2012/06/06～2013/03/29
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 |
| 03/29 | 1,498 | 1,498 | 1,498 | 1,498 | +0.47% | 1,000 | 185億7280万 | -3.04% | 25.37 | 1.05 |
| 03/28 | 1,515 | 1,515 | 1,491 | 1,491 | -4.42% | 7,000 | 184億8601万 | -3.56% | 25.25 | 1.04 |
| 03/27 | 1,565 | 1,565 | 1,560 | 1,560 | -2.5% | 9,000 | 193億4150万 | +0.91% | 26.42 | 1.09 |
| 03/26 | 1,610 | 1,619 | 1,600 | 1,600 | +0.5% | 7,000 | 198億3744万 | +3.63% | 27.1 | 1.12 |
| 03/25 | 1,580 | 1,599 | 1,580 | 1,592 | +0.13% | 7,000 | 197億3825万 | +3.38% | 26.96 | 1.11 |
| 03/22 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 1,000 | 197億1345万 | +3.45% | 26.93 | 1.11 |
| 03/21 | 1,580 | 1,590 | 1,561 | 1,590 | +1.92% | 7,000 | 197億1345万 | +3.72% | 26.93 | 1.11 |
| 03/19 | 1,570 | 1,570 | 1,560 | 1,560 | -1.27% | 2,000 | 193億4150万 | +1.96% | 26.42 | 1.09 |
| 03/18 | 1,560 | 1,580 | 1,560 | 1,580 | +0.64% | 3,000 | 195億8947万 | +3.4% | 26.76 | 1.1 |
| 03/15 | 1,570 | 1,570 | 1,570 | 1,570 | +0.96% | 1,000 | 194億6548万 | +3.02% | 26.59 | 1.1 |
| 03/14 | 1,560 | 1,560 | 1,555 | 1,555 | -0.32% | 5,000 | 192億7951万 | +2.17% | 26.34 | 1.09 |
| 03/13 | 1,560 | 1,560 | 1,560 | 1,560 | +0.26% | 1,000 | 193億4150万 | +2.7% | 26.42 | 1.09 |
| 03/11 | 1,560 | 1,560 | 1,556 | 1,556 | -0.26% | 4,000 | 192億9191万 | +2.64% | 26.36 | 1.09 |
| 03/08 | 1,550 | 1,560 | 1,550 | 1,560 | +0.91% | 7,000 | 193億4150万 | +3.11% | 26.42 | 1.09 |
| 03/07 | 1,546 | 1,546 | 1,546 | 1,546 | +1.05% | 1,000 | 191億6792万 | +2.45% | 26.19 | 1.08 |
| 03/04 | 1,530 | 1,530 | 1,530 | 1,530 | +0.99% | 1,000 | 189億6955万 | +1.59% | 25.91 | 1.07 |
| 03/01 | 1,520 | 1,550 | 1,515 | 1,515 | -2.26% | 3,000 | 187億8357万 | +0.8% | 25.66 | 1.06 |
| 02/28 | 1,540 | 1,550 | 1,540 | 1,550 | +0.65% | 2,000 | 192億1752万 | +3.26% | 26.25 | 1.08 |
| 02/27 | 1,540 | 1,540 | 1,540 | 1,540 | +0.65% | 1,000 | 190億9353万 | +2.87% | 26.08 | 1.08 |
| 02/26 | 1,525 | 1,530 | 1,525 | 1,530 | +0.33% | 2,000 | 189億6955万 | +2.41% | 25.91 | 1.07 |
| 02/25 | 1,520 | 1,525 | 1,520 | 1,525 | +0.99% | 4,000 | 189億756万 | +2.35% | 25.83 | 1.07 |
| 02/21 | 1,505 | 1,510 | 1,505 | 1,510 | +0.67% | 2,000 | 187億2158万 | +1.48% | 25.58 | 1.06 |
| 02/19 | 1,500 | 1,500 | 1,500 | 1,500 | -0.66% | 1,000 | 185億9760万 | +1.01% | 25.41 | 1.05 |
| 02/18 | 1,528 | 1,528 | 1,510 | 1,510 | -0.13% | 2,000 | 187億2158万 | +1.82% | 25.58 | 1.06 |
| 02/15 | 1,512 | 1,512 | 1,512 | 1,512 | +0.13% | 1,000 | 187億4638万 | +2.09% | 25.61 | 1.06 |
| 02/13 | 1,510 | 1,510 | 1,510 | 1,510 | +0.67% | 1,000 | 187億2158万 | +2.1% | 25.58 | 1.06 |
| 02/12 | 1,500 | 1,500 | 1,500 | 1,500 | -0.2% | 1,000 | 185億9760万 | +1.56% | 25.41 | 1.05 |
| 02/08 | 1,503 | 1,503 | 1,503 | 1,503 | 0% | 1,000 | 186億3479万 | +1.9% | 25.46 | 1.05 |
| 02/06 | 1,503 | 1,503 | 1,503 | 1,503 | -1.12% | 1,000 | 186億3479万 | +2.04% | 25.46 | 1.05 |
| 02/05 | 1,520 | 1,520 | 1,520 | 1,520 | +1.47% | 2,000 | 188億4556万 | +3.26% | 25.75 | 1.06 |
| 02/01 | 1,502 | 1,502 | 1,498 | 1,498 | -0.79% | 6,000 | 185億7280万 | +1.9% | 25.37 | 1.05 |
| 01/31 | 1,510 | 1,510 | 1,510 | 1,510 | +0.67% | 2,000 | 187億2158万 | +2.93% | 25.58 | 1.06 |
| 01/30 | 1,500 | 1,500 | 1,500 | 1,500 | +0.13% | 1,000 | 185億9760万 | +2.39% | 25.41 | 1.05 |
| 01/29 | 1,498 | 1,500 | 1,498 | 1,498 | 0% | 7,000 | 185億7280万 | +2.32% | 25.37 | 1.05 |
| 01/28 | 1,498 | 1,498 | 1,498 | 1,498 | +0.88% | 2,000 | 185億7280万 | +2.6% | 25.37 | 1.05 |
| 01/23 | 1,485 | 1,485 | 1,485 | 1,485 | 0% | 3,000 | 184億1162万 | +1.92% | 25.15 | 1.04 |
| 01/21 | 1,485 | 1,485 | 1,485 | 1,485 | +0.34% | 1,000 | 184億1162万 | +2.13% | 25.15 | 1.04 |
| 01/18 | 1,480 | 1,480 | 1,480 | 1,480 | +0.82% | 1,000 | 183億4963万 | +2.07% | 25.07 | 1.03 |
| 01/17 | 1,475 | 1,475 | 1,468 | 1,468 | +0.2% | 2,000 | 182億85万 | +1.31% | 24.86 | 1.03 |
| 01/15 | 1,465 | 1,471 | 1,465 | 1,465 | -0.2% | 3,000 | 181億6365万 | +1.38% | 24.81 | 1.02 |
| 01/11 | 1,468 | 1,468 | 1,468 | 1,468 | +1.17% | 1,000 | 182億85万 | +1.73% | 24.86 | 1.03 |
| 01/08 | 1,470 | 1,470 | 1,451 | 1,451 | -0.62% | 6,000 | 179億9007万 | +0.62% | 24.58 | 1.01 |
| 2012 |
| 12/26 | 1,453 | 1,460 | 1,453 | 1,460 | +0.62% | 3,000 | - | +1.32% | - | - |
| 12/25 | 1,451 | 1,451 | 1,451 | 1,451 | 0% | 1,000 | - | +0.83% | - | - |
| 12/21 | 1,468 | 1,468 | 1,451 | 1,451 | -0.62% | 3,000 | - | +0.9% | - | - |
| 12/18 | 1,460 | 1,460 | 1,460 | 1,460 | +0.69% | 1,000 | - | +1.74% | - | - |
| 12/14 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,000 | - | +1.26% | - | - |
| 12/13 | 1,456 | 1,456 | 1,450 | 1,450 | -0.48% | 3,000 | - | +1.47% | - | - |
| 12/11 | 1,457 | 1,457 | 1,457 | 1,457 | -0.21% | 1,000 | - | +2.1% | - | - |
| 12/10 | 1,460 | 1,460 | 1,460 | 1,460 | -0.14% | 1,000 | - | +2.6% | - | - |
| 12/07 | 1,462 | 1,462 | 1,462 | 1,462 | +1.18% | 1,000 | - | +2.89% | - | - |
| 12/04 | 1,445 | 1,445 | 1,445 | 1,445 | +0.42% | 1,000 | - | +1.83% | - | - |
| 11/30 | 1,439 | 1,439 | 1,439 | 1,439 | -2.77% | 1,000 | - | +1.55% | - | - |
| 11/27 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 1,000 | - | +4.59% | - | - |
| 11/26 | 1,480 | 1,480 | 1,480 | 1,480 | +3.28% | 2,000 | - | +4.82% | - | - |
| 11/21 | 1,433 | 1,433 | 1,433 | 1,433 | -1.17% | 1,000 | - | +1.7% | - | - |
| 11/14 | 1,450 | 1,450 | 1,450 | 1,450 | -1.36% | 1,000 | - | +2.98% | - | - |
| 11/13 | 1,470 | 1,470 | 1,470 | 1,470 | +4.26% | 4,000 | - | +4.55% | - | - |
| 11/02 | 1,390 | 1,410 | 1,390 | 1,410 | 0% | 2,000 | - | +0.5% | - | - |
| 10/26 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 4,000 | - | +0.5% | - | - |
| 10/25 | 1,423 | 1,423 | 1,393 | 1,410 | +1.22% | 3,000 | - | +0.36% | - | - |
| 10/24 | 1,393 | 1,393 | 1,393 | 1,393 | -3.8% | 2,000 | - | -1% | - | - |
| 10/22 | 1,448 | 1,448 | 1,448 | 1,448 | +4.62% | 1,000 | - | +2.7% | - | - |
| 10/16 | 1,384 | 1,384 | 1,384 | 1,384 | -1.14% | 1,000 | - | -1.84% | - | - |
| 10/12 | 1,400 | 1,400 | 1,400 | 1,400 | -3.11% | 1,000 | - | -0.99% | - | - |
| 10/09 | 1,445 | 1,445 | 1,445 | 1,445 | +1.05% | 1,000 | - | +2.05% | - | - |
| 10/05 | 1,430 | 1,430 | 1,430 | 1,430 | +2.14% | 1,000 | - | +0.99% | - | - |
| 09/27 | 1,438 | 1,438 | 1,400 | 1,400 | -2.64% | 4,000 | - | -1.13% | - | - |
| 09/26 | 1,438 | 1,438 | 1,438 | 1,438 | +4.2% | 2,000 | - | +1.41% | - | - |
| 09/24 | 1,380 | 1,380 | 1,380 | 1,380 | +0.29% | 2,000 | - | -2.75% | - | - |
| 09/12 | 1,376 | 1,376 | 1,376 | 1,376 | -0.22% | 1,000 | - | -3.3% | - | - |
| 09/10 | 1,379 | 1,379 | 1,379 | 1,379 | -0.43% | 1,000 | - | -3.43% | - | - |
| 09/07 | 1,385 | 1,385 | 1,385 | 1,385 | +0.58% | 1,000 | - | -3.28% | - | - |
| 09/05 | 1,377 | 1,377 | 1,377 | 1,377 | -2.34% | 1,000 | - | -4.18% | - | - |
| 08/29 | 1,410 | 1,410 | 1,410 | 1,410 | +0.36% | 1,000 | - | -2.15% | - | - |
| 08/27 | 1,405 | 1,405 | 1,405 | 1,405 | +0.36% | 3,000 | - | -2.63% | - | - |
| 08/20 | 1,400 | 1,400 | 1,400 | 1,400 | +1.45% | 1,000 | - | -3.18% | - | - |
| 08/17 | 1,410 | 1,410 | 1,380 | 1,380 | -2.47% | 3,000 | - | -4.76% | - | - |
| 08/16 | 1,415 | 1,415 | 1,415 | 1,415 | +1.8% | 1,000 | - | -2.62% | - | - |
| 08/14 | 1,410 | 1,410 | 1,390 | 1,390 | -1.42% | 3,000 | - | -4.53% | - | - |
| 08/09 | 1,410 | 1,410 | 1,410 | 1,410 | +0.57% | 1,000 | - | -3.42% | - | - |
| 08/06 | 1,415 | 1,415 | 1,402 | 1,402 | -0.21% | 2,000 | - | -4.1% | - | - |
| 08/03 | 1,402 | 1,405 | 1,402 | 1,405 | +0.21% | 3,000 | - | -4.03% | - | - |
| 08/02 | 1,402 | 1,402 | 1,402 | 1,402 | -4.1% | 7,000 | - | -4.43% | - | - |
| 07/26 | 1,462 | 1,462 | 1,462 | 1,462 | 0% | 7,000 | - | -0.61% | - | - |
| 07/25 | 1,462 | 1,462 | 1,462 | 1,462 | 0% | 2,000 | - | -0.75% | - | - |
| 07/24 | 1,462 | 1,462 | 1,462 | 1,462 | 0% | 1,000 | - | -0.81% | - | - |
| 07/17 | 1,462 | 1,462 | 1,462 | 1,462 | 0% | 1,000 | - | -0.81% | - | - |
| 07/09 | 1,462 | 1,462 | 1,462 | 1,462 | +0.83% | 1,000 | - | -0.75% | - | - |
| 07/05 | 1,450 | 1,450 | 1,450 | 1,450 | +0.35% | 1,000 | - | -1.56% | - | - |
| 07/04 | 1,445 | 1,445 | 1,445 | 1,445 | +0.7% | 1,000 | - | -1.9% | - | - |
| 07/03 | 1,435 | 1,435 | 1,435 | 1,435 | -2.05% | 1,000 | - | -2.58% | - | - |
| 06/26 | 1,465 | 1,465 | 1,465 | 1,465 | 0% | 2,000 | - | -0.61% | - | - |
| 06/25 | 1,465 | 1,465 | 1,465 | 1,465 | 0% | 1,000 | - | -0.54% | - | - |
| 06/20 | 1,465 | 1,465 | 1,465 | 1,465 | -2.01% | 1,000 | - | -0.54% | - | - |
| 06/18 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 1,000 | - | +1.42% | - | - |
| 06/14 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 14,000 | - | +1.42% | - | - |
| 06/13 | 1,480 | 1,495 | 1,480 | 1,495 | +1.01% | 8,000 | - | +1.42% | - | - |
| 06/07 | 1,480 | 1,485 | 1,480 | 1,480 | +1.72% | 5,000 | - | +0.41% | - | - |
| 06/06 | 1,485 | 1,485 | 1,455 | 1,455 | -2.02% | 5,000 | - | -1.36% | - | - |
