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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2017 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 795 | 800 | 775 | 785 | -1.88% | 93,200 | 108億6354万 | -3.68% | 22.87 | 0.88 |
| 03/28 | 830 | 835 | 770 | 800 | -3.03% | 146,000 | 110億7112万 | -1.96% | 23.31 | 0.9 |
| 03/27 | 820 | 850 | 815 | 825 | +1.23% | 128,800 | 114億1709万 | +1.23% | 24.04 | 0.92 |
| 03/26 | 830 | 830 | 810 | 815 | -1.81% | 63,000 | 112億7871万 | +0.12% | 23.75 | 0.91 |
| 03/25 | 835 | 845 | 820 | 830 | +1.22% | 167,000 | 114億8629万 | +2.34% | 24.18 | 0.93 |
| 03/22 | 855 | 860 | 820 | 820 | -5.75% | 191,600 | 113億4790万 | +1.49% | 23.89 | 0.92 |
| 03/21 | 800 | 885 | 790 | 870 | +9.43% | 1,133,600 | 120億3985万 | +7.94% | 25.35 | 0.97 |
| 03/19 | 800 | 805 | 790 | 795 | -0.63% | 90,400 | 110億193万 | -0.75% | 23.16 | 0.89 |
| 03/18 | 800 | 810 | 790 | 800 | -1.23% | 52,800 | 110億7112万 | -0.25% | 23.31 | 0.9 |
| 03/15 | 810 | 810 | 795 | 810 | -0.61% | 136,000 | 112億951万 | +0.75% | 23.6 | 0.91 |
| 03/14 | 795 | 820 | 795 | 815 | +2.52% | 117,800 | 112億7871万 | +0.99% | 23.75 | 0.91 |
| 03/13 | 795 | 805 | 790 | 795 | -1.24% | 74,400 | 110億193万 | -1.61% | 23.16 | 0.89 |
| 03/12 | 815 | 815 | 795 | 805 | -1.23% | 102,000 | 111億4032万 | -0.74% | 23.46 | 0.9 |
| 03/11 | 815 | 820 | 800 | 815 | 0% | 171,000 | 112億7871万 | +0.25% | 23.75 | 0.91 |
| 03/08 | 815 | 820 | 805 | 815 | 0% | 113,200 | 112億7871万 | +0.12% | 23.75 | 0.91 |
| 03/07 | 835 | 835 | 810 | 815 | -2.4% | 123,800 | 112億7871万 | -0.24% | 23.75 | 0.91 |
| 03/06 | 840 | 845 | 830 | 835 | -0.6% | 97,800 | 115億5548万 | +1.95% | 24.33 | 0.93 |
| 03/05 | 840 | 840 | 815 | 840 | +0.6% | 125,400 | 116億2468万 | +2.44% | 24.48 | 0.94 |
| 03/04 | 830 | 845 | 825 | 835 | +0.6% | 100,400 | 115億5548万 | +1.83% | 24.33 | 0.93 |
| 03/01 | 820 | 835 | 815 | 830 | +0.61% | 74,400 | 114億8629万 | +1.1% | 24.18 | 0.93 |
| 02/28 | 840 | 845 | 820 | 825 | -2.37% | 171,400 | 114億1709万 | +0.36% | 24.04 | 0.92 |
| 02/27 | 775 | 855 | 775 | 845 | +9.74% | 475,200 | 116億9387万 | +2.67% | 24.62 | 0.95 |
| 02/26 | 790 | 790 | 765 | 770 | -3.75% | 81,400 | 106億5595万 | -6.67% | 22.44 | 0.86 |
| 02/25 | 795 | 805 | 790 | 800 | +1.91% | 49,800 | 110億7112万 | -3.85% | 23.31 | 0.9 |
| 02/22 | 800 | 800 | 775 | 785 | -1.88% | 93,800 | 108億6354万 | -6.21% | 22.87 | 0.88 |
| 02/21 | 790 | 815 | 785 | 800 | +0.63% | 78,600 | 110億7112万 | -4.99% | 23.31 | 0.9 |
| 02/20 | 790 | 800 | 780 | 795 | +1.27% | 39,200 | 110億193万 | -6.25% | 23.16 | 0.89 |
| 02/19 | 760 | 795 | 760 | 785 | +3.97% | 67,400 | 108億6354万 | -7.97% | 22.87 | 0.88 |
| 02/18 | 750 | 765 | 750 | 755 | +2.72% | 60,400 | 104億4837万 | -12.11% | 22 | 0.84 |
| 02/15 | 775 | 775 | 700 | 735 | -5.16% | 140,400 | 101億7159万 | -15.13% | 21.42 | 0.82 |
| 02/14 | 760 | 790 | 760 | 775 | +1.97% | 93,600 | 107億2515万 | -11.33% | 22.58 | 0.87 |
| 02/13 | 795 | 810 | 760 | 760 | -7.32% | 179,400 | 105億1757万 | -13.73% | 22.14 | 0.85 |
| 02/12 | 865 | 865 | 815 | 820 | -2.96% | 173,600 | 113億4790万 | -7.55% | 23.89 | 0.92 |
| 02/08 | 865 | 875 | 840 | 845 | -3.43% | 134,800 | 116億9387万 | -5.16% | 24.62 | 0.95 |
| 02/07 | 855 | 875 | 840 | 875 | +2.34% | 156,600 | 121億904万 | -2.02% | 25.5 | 0.98 |
| 02/06 | 855 | 865 | 850 | 855 | +0.59% | 104,000 | 118億3226万 | -4.26% | 24.91 | 0.96 |
| 02/05 | 855 | 870 | 850 | 850 | -1.16% | 54,400 | 117億6307万 | -4.92% | 24.77 | 0.95 |
| 02/04 | 865 | 865 | 855 | 860 | +0.58% | 64,600 | 119億146万 | -3.8% | 25.06 | 0.96 |
| 02/01 | 875 | 875 | 855 | 855 | -2.29% | 61,000 | 118億3226万 | -4.15% | 24.91 | 0.96 |
| 01/31 | 885 | 885 | 865 | 875 | -0.57% | 79,200 | 121億904万 | -1.91% | 25.5 | 0.98 |
| 01/30 | 850 | 890 | 845 | 880 | +4.14% | 233,600 | 121億7823万 | -1.12% | 25.64 | 0.98 |
| 01/29 | 850 | 875 | 840 | 845 | -0.59% | 172,200 | 116億9387万 | -4.84% | 24.62 | 0.95 |
| 01/28 | 860 | 865 | 845 | 850 | -0.58% | 82,200 | 117億6307万 | -4.17% | 24.77 | 0.95 |
| 01/25 | 860 | 870 | 850 | 855 | 0% | 113,200 | 118億3226万 | -3.5% | 24.91 | 0.96 |
| 01/24 | 845 | 865 | 835 | 855 | +1.18% | 153,800 | 118億3226万 | -3.17% | 24.91 | 0.96 |
| 01/23 | 895 | 895 | 830 | 845 | -6.63% | 221,200 | 116億9387万 | -3.98% | 24.62 | 0.95 |
| 01/22 | 925 | 930 | 905 | 905 | -2.69% | 138,400 | 125億2421万 | +3.19% | 26.37 | 1.01 |
| 01/21 | 925 | 935 | 915 | 930 | +0.54% | 182,000 | 128億7018万 | +6.65% | 27.1 | 1.04 |
| 01/18 | 935 | 940 | 920 | 925 | +0.54% | 150,600 | 128億99万 | +6.69% | 26.95 | 1.04 |
| 01/17 | 955 | 955 | 910 | 920 | -3.66% | 288,600 | 127億3179万 | +6.6% | 26.81 | 1.03 |
| 01/16 | 960 | 980 | 930 | 955 | +3.8% | 858,000 | 132億1615万 | +11.31% | 27.83 | 1.07 |
| 01/15 | 925 | 935 | 910 | 920 | 0% | 282,400 | 127億3179万 | +7.98% | 26.81 | 1.03 |
| 01/11 | 945 | 945 | 915 | 920 | -1.08% | 283,400 | 127億3179万 | +8.49% | 26.81 | 1.03 |
| 01/10 | 955 | 955 | 930 | 930 | -1.59% | 272,200 | 128億7018万 | +10.58% | 27.1 | 1.04 |
| 01/09 | 930 | 965 | 915 | 945 | -0.53% | 555,600 | 130億7776万 | +13.45% | 27.54 | 1.06 |
| 01/08 | 935 | 990 | 930 | 950 | +3.83% | 1,445,200 | 131億4696万 | +15.57% | 27.68 | 1.06 |
| 01/07 | 915 | 965 | 900 | 915 | +0.55% | 912,200 | 126億6260万 | +12.68% | 26.66 | 1.02 |
| 01/04 | 915 | 915 | 885 | 910 | +1.68% | 403,600 | 125億9340万 | +13.47% | 26.52 | 1.02 |
| 2012 |
| 12/28 | 870 | 900 | 855 | 895 | +1.13% | 457,600 | - | +13.01% | - | - |
| 12/27 | 880 | 945 | 865 | 885 | +1.14% | 1,561,000 | - | +13.03% | - | - |
| 12/26 | 845 | 875 | 830 | 875 | +3.55% | 663,000 | - | +13.05% | - | - |
| 12/25 | 830 | 855 | 825 | 845 | +3.05% | 356,200 | - | +10.46% | - | - |
| 12/21 | 850 | 855 | 800 | 820 | -3.53% | 431,600 | - | +8.32% | - | - |
| 12/20 | 830 | 860 | 830 | 850 | +2.41% | 608,200 | - | +13.18% | - | - |
| 12/19 | 830 | 850 | 810 | 830 | +1.22% | 443,200 | - | +12.01% | - | - |
| 12/18 | 820 | 830 | 810 | 820 | +0.61% | 189,800 | - | +11.87% | - | - |
| 12/17 | 840 | 845 | 810 | 815 | -1.81% | 445,400 | - | +12.57% | - | - |
| 12/14 | 770 | 830 | 765 | 830 | +7.1% | 978,400 | - | +16.08% | - | - |
| 12/13 | 795 | 795 | 770 | 775 | -1.9% | 119,800 | - | +9.62% | - | - |
| 12/12 | 775 | 795 | 760 | 790 | +3.27% | 236,400 | - | +12.54% | - | - |
| 12/11 | 775 | 780 | 750 | 765 | -2.55% | 207,600 | - | +9.76% | - | - |
| 12/10 | 810 | 820 | 775 | 785 | -3.09% | 182,600 | - | +13.28% | - | - |
| 12/07 | 815 | 820 | 805 | 810 | 0% | 185,600 | - | +17.73% | - | - |
| 12/06 | 795 | 825 | 790 | 810 | +1.89% | 287,400 | - | +18.77% | - | - |
| 12/05 | 805 | 815 | 790 | 795 | -1.24% | 339,200 | - | +17.43% | - | - |
| 12/04 | 845 | 855 | 800 | 805 | -2.42% | 1,205,000 | - | +19.97% | - | - |
| 12/03 | 795 | 880 | 780 | 825 | +10.74% | 2,217,400 | - | +24.06% | - | - |
| 11/30 | 760 | 770 | 730 | 745 | +1.36% | 699,400 | - | +13.22% | - | - |
| 11/29 | 680 | 735 | 680 | 735 | +8.09% | 365,800 | - | +12.04% | - | - |
| 11/28 | 690 | 695 | 675 | 680 | -2.86% | 128,400 | - | +3.98% | - | - |
| 11/27 | 660 | 700 | 655 | 700 | +6.06% | 304,600 | - | +7.53% | - | - |
| 11/26 | 670 | 670 | 655 | 660 | -0.75% | 62,000 | - | +1.85% | - | - |
| 11/22 | 655 | 665 | 650 | 665 | +1.53% | 53,400 | - | +3.1% | - | - |
| 11/21 | 660 | 665 | 650 | 655 | 0% | 67,600 | - | +1.87% | - | - |
| 11/20 | 670 | 680 | 655 | 655 | -0.76% | 107,200 | - | +2.34% | - | - |
| 11/19 | 665 | 670 | 655 | 660 | +0.76% | 86,000 | - | +3.61% | - | - |
| 11/16 | 660 | 670 | 645 | 655 | 0% | 178,000 | - | +3.31% | - | - |
| 11/15 | 625 | 655 | 620 | 655 | +8.26% | 249,000 | - | +3.8% | - | - |
| 11/14 | 625 | 625 | 600 | 605 | -2.42% | 64,200 | - | -3.66% | - | - |
| 11/13 | 605 | 625 | 605 | 620 | +3.33% | 84,800 | - | -1.12% | - | - |
| 11/12 | 605 | 610 | 600 | 600 | -0.83% | 37,800 | - | -4.15% | - | - |
| 11/09 | 610 | 615 | 605 | 605 | -2.42% | 70,400 | - | -3.35% | - | - |
| 11/08 | 635 | 640 | 620 | 620 | -3.88% | 91,800 | - | -0.96% | - | - |
| 11/07 | 655 | 655 | 645 | 645 | -2.27% | 77,800 | - | +3.2% | - | - |
| 11/06 | 665 | 680 | 645 | 660 | -0.75% | 123,000 | - | +5.77% | - | - |
| 11/05 | 675 | 690 | 660 | 665 | -0.75% | 80,600 | - | +7.09% | - | - |
| 11/02 | 665 | 680 | 665 | 670 | +0.75% | 97,800 | - | +8.06% | - | - |
| 11/01 | 690 | 690 | 660 | 665 | -2.21% | 182,600 | - | +7.61% | - | - |
| 10/31 | 715 | 715 | 675 | 680 | +5.43% | 702,800 | - | +10.57% | - | - |
| 10/30 | 655 | 655 | 635 | 645 | -2.27% | 107,000 | - | +5.22% | - | - |
