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 |
|---|
| 2016 | 10/1, 株式併合 5→1 |
| 2013 |
| 03/29 | 1,080 | 1,095 | 1,070 | 1,090 | +0.46% | 1,343,000 | 2146億7738万 | +0.46% | - | 0.79 |
| 03/28 | 1,105 | 1,110 | 1,080 | 1,085 | -2.69% | 1,536,000 | 2136億9263万 | +0.09% | - | 0.79 |
| 03/27 | 1,115 | 1,120 | 1,105 | 1,115 | 0% | 699,000 | 2196億118万 | +2.76% | - | 0.81 |
| 03/26 | 1,125 | 1,125 | 1,105 | 1,115 | -1.33% | 1,918,400 | 2196億118万 | +3.05% | - | 0.81 |
| 03/25 | 1,145 | 1,145 | 1,115 | 1,130 | +0.44% | 1,188,800 | 2225億5545万 | +4.53% | - | 0.82 |
| 03/22 | 1,130 | 1,135 | 1,110 | 1,125 | -1.32% | 2,286,400 | 2215億7069万 | +4.55% | - | 0.82 |
| 03/21 | 1,130 | 1,155 | 1,130 | 1,140 | +3.17% | 3,317,400 | 2245億2497万 | +6.44% | - | 0.83 |
| 03/19 | 1,080 | 1,110 | 1,075 | 1,105 | +3.27% | 1,473,200 | 2176億3166万 | +3.76% | - | 0.8 |
| 03/18 | 1,075 | 1,085 | 1,065 | 1,070 | -1.83% | 884,200 | 2107億3835万 | +0.85% | - | 0.78 |
| 03/15 | 1,085 | 1,090 | 1,075 | 1,090 | +0.46% | 1,393,000 | 2146億7738万 | +3.02% | - | 0.79 |
| 03/14 | 1,090 | 1,095 | 1,060 | 1,085 | -0.46% | 1,541,600 | 2136億9263万 | +2.84% | - | 0.79 |
| 03/13 | 1,100 | 1,110 | 1,085 | 1,090 | -1.36% | 1,327,200 | 2146億7738万 | +3.61% | - | 0.79 |
| 03/12 | 1,085 | 1,115 | 1,085 | 1,105 | +2.79% | 3,161,400 | 2176億3166万 | +5.44% | - | 0.8 |
| 03/11 | 1,060 | 1,080 | 1,060 | 1,075 | +0.94% | 2,699,000 | 2117億2311万 | +2.87% | - | 0.78 |
| 03/08 | 1,060 | 1,075 | 1,055 | 1,065 | +0.95% | 2,473,600 | 2097億5359万 | +2.11% | - | 0.77 |
| 03/07 | 1,060 | 1,065 | 1,050 | 1,055 | 0% | 1,371,200 | 2077億8407万 | +1.15% | - | 0.77 |
| 03/06 | 1,050 | 1,060 | 1,045 | 1,055 | +1.44% | 995,000 | 2077億8407万 | +1.25% | - | 0.77 |
| 03/05 | 1,055 | 1,060 | 1,040 | 1,040 | -0.95% | 1,088,600 | 2048億2980万 | -0.1% | - | 0.76 |
| 03/04 | 1,065 | 1,065 | 1,050 | 1,050 | 0% | 1,268,800 | 2067億9931万 | +0.86% | - | 0.76 |
| 03/01 | 1,070 | 1,075 | 1,050 | 1,050 | -2.33% | 2,058,600 | 2067億9931万 | +0.86% | - | 0.76 |
| 02/28 | 1,075 | 1,080 | 1,065 | 1,075 | +0.94% | 1,182,000 | 2117億2311万 | +3.46% | - | 0.78 |
| 02/27 | 1,065 | 1,075 | 1,045 | 1,065 | 0% | 1,119,600 | 2097億5359万 | +2.8% | - | 0.77 |
| 02/26 | 1,060 | 1,090 | 1,060 | 1,065 | -2.74% | 1,566,400 | 2097億5359万 | +2.9% | - | 0.77 |
| 02/25 | 1,100 | 1,105 | 1,085 | 1,095 | +0.92% | 1,448,800 | 2156億6214万 | +5.9% | - | 0.8 |
| 02/22 | 1,075 | 1,090 | 1,055 | 1,085 | +0.46% | 2,267,600 | 2136億9263万 | +5.14% | - | 0.79 |
| 02/21 | 1,085 | 1,100 | 1,070 | 1,080 | -0.92% | 2,166,600 | 2127億787万 | +4.96% | - | 0.78 |
| 02/20 | 1,060 | 1,095 | 1,055 | 1,090 | +2.83% | 3,100,400 | 2146億7738万 | +6.13% | - | 0.79 |
| 02/19 | 1,070 | 1,075 | 1,040 | 1,060 | -0.93% | 2,584,600 | 2087億6883万 | +3.21% | - | 0.77 |
| 02/18 | 1,020 | 1,075 | 1,015 | 1,070 | +5.42% | 3,389,200 | 2107億3835万 | +3.98% | - | 0.78 |
| 02/15 | 1,010 | 1,035 | 1,000 | 1,015 | +0.5% | 4,953,800 | 1999億600万 | -1.46% | - | 0.74 |
| 02/14 | 985 | 1,015 | 980 | 1,010 | +2.54% | 2,245,200 | 1989億2125万 | -2.23% | - | 0.73 |
| 02/13 | 1,005 | 1,015 | 980 | 985 | -1.5% | 1,798,800 | 1939億9745万 | -4.92% | - | 0.72 |
| 02/12 | 1,005 | 1,010 | 995 | 1,000 | +0.5% | 1,238,200 | 1969億5173万 | -3.94% | - | 0.73 |
| 02/08 | 1,000 | 1,015 | 995 | 995 | -1.97% | 2,675,800 | 1959億6697万 | -4.88% | - | 0.72 |
| 02/07 | 1,010 | 1,015 | 1,000 | 1,015 | 0% | 2,629,800 | 1999億600万 | -3.24% | - | 0.74 |
| 02/06 | 1,015 | 1,025 | 1,005 | 1,015 | +2.01% | 2,547,000 | 1999億600万 | -3.33% | - | 0.74 |
| 02/05 | 1,000 | 1,020 | 995 | 995 | -1.49% | 2,622,800 | 1959億6697万 | -5.33% | - | 0.72 |
| 02/04 | 1,055 | 1,085 | 1,000 | 1,010 | -3.35% | 6,390,200 | 1989億2125万 | -3.9% | - | 0.73 |
| 02/01 | 1,055 | 1,060 | 1,035 | 1,045 | -0.48% | 2,664,200 | 2058億1456万 | -0.57% | - | 0.76 |
| 01/31 | 1,040 | 1,050 | 1,025 | 1,050 | +0.48% | 2,014,000 | 2067億9931万 | +0.1% | - | 0.76 |
| 01/30 | 1,030 | 1,045 | 1,025 | 1,045 | +1.46% | 1,139,200 | 2058億1456万 | -0.19% | - | 0.76 |
| 01/29 | 1,025 | 1,040 | 1,020 | 1,030 | 0% | 1,581,400 | 2028億6028万 | -1.44% | - | 0.75 |
| 01/28 | 1,055 | 1,060 | 1,030 | 1,030 | -1.44% | 1,667,600 | 2028億6028万 | -1.25% | - | 0.75 |
| 01/25 | 1,035 | 1,045 | 1,030 | 1,045 | +2.96% | 1,283,600 | 2058億1456万 | +0.29% | - | 0.76 |
| 01/24 | 1,000 | 1,025 | 995 | 1,015 | +2.01% | 1,509,000 | 1999億600万 | -2.31% | - | 0.74 |
| 01/23 | 1,020 | 1,025 | 995 | 995 | -3.86% | 1,841,800 | 1959億6697万 | -4.05% | - | 0.72 |
| 01/22 | 1,040 | 1,050 | 1,025 | 1,035 | 0% | 1,742,000 | 2038億4504万 | +0.1% | - | 0.75 |
| 01/21 | 1,060 | 1,060 | 1,030 | 1,035 | -0.48% | 2,181,200 | 2038億4504万 | +0.39% | - | 0.75 |
| 01/18 | 1,035 | 1,040 | 1,020 | 1,040 | +2.46% | 1,793,400 | 2048億2980万 | +1.17% | - | 0.76 |
| 01/17 | 1,035 | 1,040 | 980 | 1,015 | -2.87% | 3,679,600 | 1999億600万 | -0.98% | - | 0.74 |
| 01/16 | 1,085 | 1,085 | 1,040 | 1,045 | -4.13% | 2,257,800 | 2058億1456万 | +2.25% | - | 0.76 |
| 01/15 | 1,105 | 1,110 | 1,080 | 1,090 | -0.46% | 1,980,000 | 2146億7738万 | +6.97% | - | 0.79 |
| 01/11 | 1,120 | 1,125 | 1,095 | 1,095 | -0.9% | 1,413,800 | 2156億6214万 | +7.99% | - | 0.8 |
| 01/10 | 1,095 | 1,115 | 1,085 | 1,105 | +2.31% | 1,664,600 | 2176億3166万 | +9.62% | - | 0.8 |
| 01/09 | 1,060 | 1,090 | 1,055 | 1,080 | -0.46% | 1,639,200 | 2127億787万 | +7.78% | - | 0.78 |
| 01/08 | 1,110 | 1,115 | 1,075 | 1,085 | -2.69% | 1,536,600 | 2136億9263万 | +9.05% | - | 0.79 |
| 01/07 | 1,145 | 1,145 | 1,110 | 1,115 | -0.89% | 1,411,000 | 2196億118万 | +12.85% | - | 0.81 |
| 01/04 | 1,135 | 1,135 | 1,100 | 1,125 | +5.63% | 1,871,000 | 2215億7069万 | +14.68% | - | 0.82 |
| 2012 |
| 12/28 | 1,070 | 1,080 | 1,055 | 1,065 | +0.95% | 1,483,400 | - | +9.68% | - | - |
| 12/27 | 1,035 | 1,065 | 1,030 | 1,055 | +2.93% | 2,094,800 | - | +9.44% | - | - |
| 12/26 | 1,010 | 1,030 | 1,005 | 1,025 | +1.99% | 1,621,200 | - | +7.22% | - | - |
| 12/25 | 1,010 | 1,025 | 1,000 | 1,005 | +1.01% | 1,371,600 | - | +5.79% | - | - |
| 12/21 | 1,025 | 1,025 | 980 | 995 | -1.49% | 2,048,200 | - | +5.4% | - | - |
| 12/20 | 1,010 | 1,020 | 995 | 1,010 | +0.5% | 2,142,400 | - | +7.68% | - | - |
| 12/19 | 1,000 | 1,010 | 990 | 1,005 | +2.03% | 2,417,000 | - | +8.18% | - | - |
| 12/18 | 990 | 1,000 | 980 | 985 | -0.51% | 1,271,800 | - | +7.07% | - | - |
| 12/17 | 1,010 | 1,010 | 985 | 990 | +0.51% | 1,542,400 | - | +8.43% | - | - |
| 12/14 | 985 | 990 | 970 | 985 | 0% | 1,694,000 | - | +8.72% | - | - |
| 12/13 | 960 | 990 | 955 | 985 | +3.68% | 1,886,600 | - | +9.32% | - | - |
| 12/12 | 945 | 950 | 935 | 950 | +1.06% | 801,600 | - | +6.03% | - | - |
| 12/11 | 955 | 960 | 935 | 940 | -1.05% | 1,085,200 | - | +5.26% | - | - |
| 12/10 | 955 | 965 | 945 | 950 | 0% | 1,391,600 | - | +6.62% | - | - |
| 12/07 | 960 | 965 | 940 | 950 | -1.55% | 1,952,800 | - | +6.98% | - | - |
| 12/06 | 970 | 975 | 960 | 965 | +1.05% | 1,911,000 | - | +8.79% | - | - |
| 12/05 | 950 | 960 | 940 | 955 | -0.52% | 1,836,200 | - | +7.91% | - | - |
| 12/04 | 965 | 970 | 955 | 960 | -1.54% | 1,531,800 | - | +8.72% | - | - |
| 12/03 | 1,005 | 1,015 | 975 | 975 | +3.17% | 3,613,200 | - | +10.67% | - | - |
| 11/30 | 950 | 955 | 940 | 945 | -1.05% | 1,395,400 | - | +7.63% | - | - |
| 11/29 | 910 | 955 | 905 | 955 | +6.7% | 2,231,800 | - | +8.77% | - | - |
| 11/28 | 920 | 920 | 895 | 895 | -3.24% | 1,328,000 | - | +2.17% | - | - |
| 11/27 | 920 | 935 | 915 | 925 | +0.54% | 1,195,800 | - | +5.35% | - | - |
| 11/26 | 905 | 925 | 905 | 920 | +2.79% | 1,566,400 | - | +4.78% | - | - |
| 11/22 | 890 | 895 | 880 | 895 | +2.29% | 1,009,400 | - | +1.94% | - | - |
| 11/21 | 870 | 880 | 865 | 875 | +1.16% | 1,145,400 | - | -0.57% | - | - |
| 11/20 | 875 | 880 | 860 | 865 | -1.14% | 1,249,000 | - | -1.93% | - | - |
| 11/19 | 890 | 895 | 870 | 875 | +1.74% | 1,943,600 | - | -1.02% | - | - |
| 11/16 | 830 | 860 | 820 | 860 | +4.24% | 2,158,600 | - | -2.71% | - | - |
| 11/15 | 795 | 825 | 790 | 825 | +5.1% | 1,617,600 | - | -6.67% | - | - |
| 11/14 | 795 | 795 | 780 | 785 | -1.26% | 860,000 | - | -11.4% | - | - |
| 11/13 | 805 | 810 | 780 | 795 | -1.24% | 1,896,000 | - | -10.57% | - | - |
| 11/12 | 810 | 815 | 805 | 805 | -2.42% | 1,387,800 | - | -9.85% | - | - |
| 11/09 | 835 | 845 | 805 | 825 | -2.94% | 2,429,600 | - | -8.13% | - | - |
| 11/08 | 855 | 865 | 835 | 850 | -2.3% | 1,659,000 | - | -5.76% | - | - |
| 11/07 | 880 | 880 | 865 | 870 | 0% | 1,168,000 | - | -3.76% | - | - |
| 11/06 | 885 | 885 | 865 | 870 | -1.14% | 963,800 | - | -3.97% | - | - |
| 11/05 | 875 | 895 | 870 | 880 | 0% | 1,802,800 | - | -3.08% | - | - |
| 11/02 | 940 | 985 | 860 | 880 | -5.88% | 5,340,000 | - | -3.4% | - | - |
| 11/01 | 925 | 940 | 915 | 935 | +2.19% | 1,461,200 | - | +2.19% | - | - |
| 10/31 | 915 | 920 | 905 | 915 | +1.1% | 1,121,600 | - | -0.11% | - | - |
| 10/30 | 900 | 920 | 895 | 905 | -0.55% | 1,627,600 | - | -1.42% | - | - |
