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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 1,685 | 1,700 | 1,625 | 1,638 | -1.36% | 395,800 | 1352億313万 | +8.88% | 15.74 | 3.21 |
| 03/28 | 1,623 | 1,670 | 1,593 | 1,660 | +2.95% | 651,400 | 1370億6088万 | +11.41% | 15.96 | 3.25 |
| 03/27 | 1,598 | 1,625 | 1,598 | 1,613 | -0.77% | 421,800 | 1331億3896万 | +9.4% | 15.5 | 3.16 |
| 03/26 | 1,618 | 1,640 | 1,608 | 1,625 | 0% | 490,800 | 1341億7105万 | +11.38% | 15.62 | 3.18 |
| 03/25 | 1,588 | 1,640 | 1,588 | 1,625 | +0.15% | 420,800 | 1341億7105万 | +12.53% | 15.62 | 3.18 |
| 03/22 | 1,668 | 1,668 | 1,620 | 1,623 | -2.55% | 578,600 | 1339億6463万 | +13.62% | 15.6 | 3.18 |
| 03/21 | 1,640 | 1,668 | 1,633 | 1,665 | +2.3% | 702,600 | 1374億7372万 | +17.92% | 16.01 | 3.26 |
| 03/19 | 1,615 | 1,640 | 1,583 | 1,628 | +1.72% | 710,000 | 1343億7746万 | +16.58% | 15.65 | 3.19 |
| 03/18 | 1,580 | 1,618 | 1,575 | 1,600 | +2.89% | 941,400 | 1321億688万 | +16.03% | 15.38 | 3.13 |
| 03/15 | 1,518 | 1,575 | 1,510 | 1,555 | +3.32% | 778,200 | 1283億9137万 | +14.09% | 14.95 | 3.04 |
| 03/14 | 1,480 | 1,510 | 1,480 | 1,505 | +0.6% | 478,600 | 1242億6303万 | +11.48% | 14.47 | 2.95 |
| 03/13 | 1,481 | 1,505 | 1,477 | 1,496 | +1.08% | 683,000 | 1235億1993万 | +11.73% | 14.38 | 2.93 |
| 03/12 | 1,475 | 1,523 | 1,461 | 1,480 | -0.1% | 962,400 | 1221億9886万 | +11.19% | 14.23 | 2.9 |
| 03/11 | 1,461 | 1,485 | 1,436 | 1,482 | -0.67% | 1,030,600 | 1223億2271万 | +11.81% | 14.24 | 2.9 |
| 03/08 | 1,525 | 1,540 | 1,470 | 1,492 | -1.39% | 1,061,400 | 1231億4838万 | +13.08% | 14.34 | 2.92 |
| 03/07 | 1,515 | 1,540 | 1,467 | 1,513 | +0.9% | 1,443,800 | 1248億8228万 | +15.28% | 14.54 | 2.96 |
| 03/06 | 1,450 | 1,508 | 1,442 | 1,499 | +4.39% | 1,632,400 | 1237億6763万 | +14.95% | 14.41 | 2.93 |
| 03/05 | 1,419 | 1,457 | 1,419 | 1,436 | +1.48% | 1,058,800 | 1185億6592万 | +10.72% | 13.8 | 2.81 |
| 03/04 | 1,401 | 1,437 | 1,401 | 1,415 | +1.91% | 1,162,800 | 1168億3202万 | +9.35% | 13.6 | 2.77 |
| 03/01 | 1,332 | 1,391 | 1,329 | 1,389 | +4.75% | 1,298,200 | 1146億4400万 | +7.55% | 13.35 | 2.72 |
| 02/28 | 1,330 | 1,350 | 1,320 | 1,326 | -0.45% | 641,400 | 1094億4229万 | +2.83% | 12.74 | 2.59 |
| 02/27 | 1,338 | 1,347 | 1,321 | 1,332 | -0.49% | 842,400 | 1099億3769万 | +3.3% | 12.8 | 2.61 |
| 02/26 | 1,323 | 1,344 | 1,310 | 1,338 | +0.9% | 678,600 | 1104億7437万 | +3.72% | 12.86 | 2.62 |
| 02/25 | 1,340 | 1,352 | 1,315 | 1,326 | -1.41% | 1,263,000 | 1094億8357万 | +2.95% | 12.75 | 2.6 |
| 02/22 | 1,290 | 1,348 | 1,288 | 1,345 | +4.22% | 1,686,200 | 1110億5234万 | +4.43% | 12.93 | 2.63 |
| 02/21 | 1,257 | 1,304 | 1,254 | 1,291 | +2.71% | 1,285,000 | 1065億5245万 | +0.27% | 12.41 | 2.53 |
| 02/20 | 1,251 | 1,259 | 1,234 | 1,257 | +1.58% | 580,400 | 1037億4518万 | -2.37% | 12.08 | 2.46 |
| 02/19 | 1,248 | 1,270 | 1,225 | 1,237 | -0.88% | 540,200 | 1021億3513万 | -3.96% | 11.89 | 2.42 |
| 02/18 | 1,216 | 1,250 | 1,209 | 1,248 | +2.13% | 730,600 | 1030億4336万 | -3.33% | 12 | 2.44 |
| 02/15 | 1,229 | 1,254 | 1,205 | 1,222 | -0.41% | 692,400 | 1008億9662万 | -5.42% | 11.75 | 2.39 |
| 02/14 | 1,275 | 1,286 | 1,227 | 1,227 | -3.12% | 1,061,200 | 1013億946万 | -5.03% | 11.8 | 2.4 |
| 02/13 | 1,230 | 1,272 | 1,216 | 1,267 | +5.1% | 2,193,400 | 1045億7085万 | -1.9% | 12.17 | 2.48 |
| 02/12 | 1,199 | 1,222 | 1,166 | 1,205 | +0.58% | 1,377,000 | 994億9299万 | -6.3% | 11.58 | 2.36 |
| 02/08 | 1,214 | 1,228 | 1,194 | 1,198 | -1.84% | 1,104,400 | 989億1502万 | -6.7% | 11.52 | 2.35 |
| 02/07 | 1,230 | 1,241 | 1,211 | 1,221 | -1.73% | 1,196,800 | 1007億7277万 | -4.8% | 11.73 | 2.39 |
| 02/06 | 1,295 | 1,295 | 1,228 | 1,242 | -3.42% | 1,635,200 | 1025億4796万 | -2.89% | 11.94 | 2.43 |
| 02/05 | 1,300 | 1,300 | 1,230 | 1,286 | -3.74% | 1,707,800 | 1061億8090万 | +0.7% | 12.36 | 2.52 |
| 02/04 | 1,350 | 1,351 | 1,321 | 1,336 | +0.56% | 507,800 | 1103億924万 | +4.95% | 12.84 | 2.62 |
| 02/01 | 1,323 | 1,337 | 1,307 | 1,329 | +1.45% | 498,000 | 1096億8999万 | +4.77% | 12.77 | 2.6 |
| 01/31 | 1,330 | 1,335 | 1,302 | 1,310 | -1.02% | 623,800 | 1081億2122万 | +3.76% | 12.59 | 2.56 |
| 01/30 | 1,340 | 1,349 | 1,312 | 1,323 | -0.86% | 1,024,800 | 1092億3587万 | +5.25% | 12.72 | 2.59 |
| 01/29 | 1,340 | 1,349 | 1,329 | 1,335 | -0.34% | 531,600 | 1101億8539万 | +6.5% | 12.83 | 2.61 |
| 01/28 | 1,360 | 1,360 | 1,323 | 1,339 | -0.63% | 625,800 | 1105億5694万 | +7.29% | 12.87 | 2.62 |
| 01/25 | 1,327 | 1,362 | 1,327 | 1,348 | +0.6% | 779,400 | 1112億5876万 | +8.41% | 12.95 | 2.64 |
| 01/24 | 1,331 | 1,345 | 1,329 | 1,340 | +0.68% | 569,200 | 1105億9822万 | +8.11% | 12.88 | 2.62 |
| 01/23 | 1,348 | 1,360 | 1,329 | 1,331 | -0.97% | 721,000 | 1098億5512万 | +7.56% | 12.79 | 2.6 |
| 01/22 | 1,300 | 1,356 | 1,288 | 1,344 | +2.79% | 1,226,600 | 1109億2849万 | +8.79% | 12.92 | 2.63 |
| 01/21 | 1,320 | 1,341 | 1,301 | 1,307 | -0.95% | 550,600 | 1079億1480万 | +6% | 12.56 | 2.56 |
| 01/18 | 1,318 | 1,339 | 1,303 | 1,320 | -0.11% | 675,800 | 1089億4689万 | +6.93% | 12.68 | 2.58 |
| 01/17 | 1,296 | 1,327 | 1,282 | 1,321 | +2.01% | 1,024,200 | 1090億7074万 | +7.05% | 12.7 | 2.59 |
| 01/16 | 1,295 | 1,330 | 1,278 | 1,295 | +0.7% | 968,400 | 1069億2400万 | +4.94% | 12.45 | 2.54 |
| 01/15 | 1,313 | 1,320 | 1,278 | 1,286 | -1.94% | 879,800 | 1061億8090万 | +4.21% | 12.36 | 2.52 |
| 01/11 | 1,268 | 1,315 | 1,268 | 1,312 | +3.39% | 1,773,400 | 1082億8635万 | +6.28% | 12.61 | 2.57 |
| 01/10 | 1,247 | 1,280 | 1,218 | 1,269 | +3.81% | 1,975,000 | 1047億3598万 | +2.88% | 12.19 | 2.48 |
| 01/09 | 1,200 | 1,243 | 1,197 | 1,222 | +2.56% | 2,038,400 | 1008億9662万 | -0.97% | 11.75 | 2.39 |
| 01/08 | 1,164 | 1,214 | 1,155 | 1,192 | +4.15% | 2,165,400 | 983億7834万 | -3.68% | 11.45 | 2.33 |
| 01/07 | 1,151 | 1,159 | 1,134 | 1,144 | -1.68% | 1,065,400 | 944億5641万 | -7.67% | 11 | 2.24 |
| 01/04 | 1,165 | 1,169 | 1,148 | 1,164 | +1.39% | 969,600 | 960億6647万 | -6.24% | 11.18 | 2.28 |
| 2012 |
| 12/28 | 1,144 | 1,151 | 1,123 | 1,148 | +0.48% | 992,000 | - | -7.68% | - | - |
| 12/27 | 1,196 | 1,196 | 1,140 | 1,142 | -4.55% | 1,003,600 | - | -8.42% | - | - |
| 12/26 | 1,178 | 1,201 | 1,176 | 1,197 | +1.61% | 547,800 | - | -4.59% | - | - |
| 12/25 | 1,208 | 1,218 | 1,178 | 1,178 | -1.83% | 787,200 | - | -6.4% | - | - |
| 12/21 | 1,199 | 1,225 | 1,191 | 1,200 | +0.97% | 768,800 | - | -5.1% | - | - |
| 12/20 | 1,168 | 1,200 | 1,164 | 1,188 | +0.68% | 974,200 | - | -6.31% | - | - |
| 12/19 | 1,225 | 1,227 | 1,176 | 1,180 | -3.87% | 1,495,800 | - | -7.45% | - | - |
| 12/18 | 1,223 | 1,239 | 1,216 | 1,228 | +0.49% | 518,400 | - | -4.18% | - | - |
| 12/17 | 1,241 | 1,249 | 1,213 | 1,222 | +0.45% | 703,400 | - | -4.87% | - | - |
| 12/14 | 1,225 | 1,249 | 1,212 | 1,216 | -1.98% | 1,162,400 | - | -5.59% | - | - |
| 12/13 | 1,277 | 1,283 | 1,238 | 1,241 | -2.78% | 780,800 | - | -3.91% | - | - |
| 12/12 | 1,295 | 1,307 | 1,276 | 1,276 | -1.05% | 431,800 | - | -1.47% | - | - |
| 12/11 | 1,305 | 1,317 | 1,286 | 1,290 | -1.11% | 248,800 | - | -0.58% | - | - |
| 12/10 | 1,320 | 1,323 | 1,299 | 1,304 | -1.17% | 320,400 | - | +0.38% | - | - |
| 12/07 | 1,333 | 1,347 | 1,313 | 1,320 | -0.94% | 451,600 | - | +1.42% | - | - |
| 12/06 | 1,318 | 1,341 | 1,317 | 1,332 | +1.99% | 948,800 | - | +2.23% | - | - |
| 12/05 | 1,292 | 1,310 | 1,286 | 1,306 | +0.5% | 553,800 | - | +0.23% | - | - |
| 12/04 | 1,291 | 1,303 | 1,271 | 1,300 | +1.29% | 823,000 | - | -0.35% | - | - |
| 12/03 | 1,283 | 1,299 | 1,271 | 1,283 | 0% | 914,600 | - | -1.61% | - | - |
| 11/30 | 1,303 | 1,303 | 1,277 | 1,283 | -1.5% | 652,800 | - | -1.76% | - | - |
| 11/29 | 1,289 | 1,313 | 1,288 | 1,303 | +1.05% | 1,265,800 | - | -0.34% | - | - |
| 11/28 | 1,270 | 1,290 | 1,268 | 1,289 | +3.33% | 1,246,600 | - | -1.3% | - | - |
| 11/27 | 1,211 | 1,258 | 1,211 | 1,248 | +3.83% | 1,119,200 | - | -4.48% | - | - |
| 11/26 | 1,221 | 1,263 | 1,194 | 1,202 | +0.54% | 2,174,600 | - | -8.07% | - | - |
| 11/22 | 1,255 | 1,257 | 1,191 | 1,195 | -5.53% | 1,899,600 | - | -8.71% | - | - |
| 11/21 | 1,305 | 1,305 | 1,252 | 1,265 | -2.69% | 1,118,600 | - | -3.51% | - | - |
| 11/20 | 1,302 | 1,325 | 1,295 | 1,300 | -0.76% | 736,800 | - | -0.76% | - | - |
| 11/19 | 1,301 | 1,330 | 1,286 | 1,310 | -0.23% | 603,000 | - | +0.08% | - | - |
| 11/16 | 1,310 | 1,334 | 1,305 | 1,313 | -0.45% | 729,400 | - | +0.54% | - | - |
| 11/15 | 1,345 | 1,349 | 1,311 | 1,319 | -2.19% | 565,400 | - | +1.07% | - | - |
| 11/14 | 1,340 | 1,357 | 1,330 | 1,349 | +0.11% | 446,400 | - | +3.41% | - | - |
| 11/13 | 1,311 | 1,356 | 1,309 | 1,347 | +4.06% | 1,042,200 | - | +3.46% | - | - |
| 11/12 | 1,307 | 1,314 | 1,286 | 1,295 | -1.15% | 351,600 | - | -0.42% | - | - |
| 11/09 | 1,302 | 1,325 | 1,284 | 1,310 | -0.08% | 416,600 | - | +0.81% | - | - |
| 11/08 | 1,326 | 1,336 | 1,306 | 1,311 | -1.39% | 512,800 | - | +1.2% | - | - |
| 11/07 | 1,350 | 1,364 | 1,316 | 1,329 | -0.26% | 843,800 | - | +2.86% | - | - |
| 11/06 | 1,316 | 1,350 | 1,298 | 1,333 | -0.6% | 795,200 | - | +3.54% | - | - |
| 11/05 | 1,343 | 1,369 | 1,329 | 1,341 | -0.96% | 463,000 | - | +4.56% | - | - |
| 11/02 | 1,375 | 1,375 | 1,341 | 1,354 | -0.15% | 608,600 | - | +5.91% | - | - |
| 11/01 | 1,342 | 1,368 | 1,323 | 1,356 | +1.8% | 755,200 | - | +6.4% | - | - |
| 10/31 | 1,375 | 1,378 | 1,312 | 1,332 | +0.04% | 1,035,200 | - | +4.84% | - | - |
| 10/30 | 1,356 | 1,409 | 1,327 | 1,331 | +1.1% | 1,998,400 | - | +5.22% | - | - |
