PER
2012/08/17～2013/02/22
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 |
| 02/22 | 250 | 253 | 250 | 253 | +0.4% | 3,000 | 23億3772万 | +4.12% | 15.8 | 0.52 |
| 02/21 | 252 | 256 | 252 | 252 | -1.56% | 7,000 | 23億2848万 | +3.7% | 15.73 | 0.52 |
| 02/20 | 251 | 256 | 251 | 256 | -3.4% | 18,000 | 23億6544万 | +5.79% | 15.98 | 0.53 |
| 02/19 | 241 | 265 | 241 | 265 | +13.73% | 2,000 | 24億4860万 | +9.5% | 16.54 | 0.54 |
| 02/18 | 233 | 233 | 233 | 233 | +0.87% | 1,000 | 21億5292万 | -3.72% | 14.55 | 0.48 |
| 02/15 | 237 | 239 | 231 | 231 | -3.35% | 23,000 | 21億3444万 | -4.55% | 14.42 | 0.47 |
| 02/14 | 245 | 245 | 239 | 239 | -1.24% | 16,000 | 22億836万 | -1.24% | 14.92 | 0.49 |
| 02/13 | 242 | 242 | 242 | 242 | -0.82% | 13,000 | 22億3608万 | -0.41% | 15.11 | 0.5 |
| 02/12 | 244 | 246 | 244 | 244 | +0.41% | 16,000 | 22億5456万 | +0.41% | 15.23 | 0.5 |
| 02/08 | 244 | 244 | 243 | 243 | -1.22% | 7,000 | 22億4532万 | 0% | 15.17 | 0.5 |
| 02/07 | 248 | 248 | 242 | 246 | +0.82% | 8,000 | 22億7304万 | +0.82% | 15.36 | 0.51 |
| 02/06 | 240 | 244 | 240 | 244 | -0.41% | 11,000 | 22億5456万 | 0% | 15.23 | 0.5 |
| 02/05 | 249 | 250 | 245 | 245 | +0.82% | 12,000 | 22億6380万 | +0.82% | 15.3 | 0.5 |
| 02/04 | 244 | 244 | 243 | 243 | +3.85% | 4,000 | 22億4532万 | 0% | 15.17 | 0.5 |
| 02/01 | 241 | 241 | 233 | 234 | -1.27% | 7,000 | 21億6216万 | -3.31% | 14.61 | 0.48 |
| 01/31 | 242 | 242 | 235 | 237 | -1.66% | 12,000 | 21億8988万 | -2.07% | 14.8 | 0.49 |
| 01/30 | 243 | 243 | 241 | 241 | 0% | 6,000 | 22億2684万 | 0% | 15.05 | 0.5 |
| 01/29 | 253 | 253 | 241 | 241 | -4.74% | 19,000 | 22億2684万 | 0% | 15.05 | 0.5 |
| 01/28 | 241 | 253 | 241 | 253 | +4.98% | 7,000 | 23億3772万 | +4.98% | 15.8 | 0.52 |
| 01/25 | 241 | 241 | 241 | 241 | +1.26% | 5,000 | 22億2684万 | 0% | 15.05 | 0.5 |
| 01/24 | 237 | 238 | 237 | 238 | 0% | 2,000 | 21億9912万 | -1.24% | 14.86 | 0.49 |
| 01/23 | 238 | 238 | 238 | 238 | -2.06% | 2,000 | 21億9912万 | -0.83% | 14.86 | 0.49 |
| 01/22 | 244 | 244 | 243 | 243 | -0.41% | 2,000 | 22億4532万 | +1.25% | 15.17 | 0.5 |
| 01/21 | 245 | 245 | 244 | 244 | +2.95% | 4,000 | 22億5456万 | +1.67% | 15.23 | 0.5 |
| 01/18 | 237 | 237 | 237 | 237 | 0% | 1,000 | 21億8988万 | -0.84% | 14.8 | 0.49 |
| 01/17 | 237 | 239 | 233 | 237 | -3.27% | 7,000 | 21億8988万 | -0.84% | 14.8 | 0.49 |
| 01/16 | 250 | 250 | 245 | 245 | -2% | 6,000 | 22億6380万 | +2.51% | 15.3 | 0.5 |
| 01/15 | 257 | 258 | 250 | 250 | -3.1% | 4,000 | 23億1000万 | +4.6% | 15.61 | 0.51 |
| 01/11 | 248 | 258 | 248 | 258 | +7.05% | 4,000 | 23億8392万 | +8.4% | 16.11 | 0.53 |
| 01/10 | 241 | 241 | 241 | 241 | +1.26% | 2,000 | 22億2684万 | +1.69% | 15.05 | 0.5 |
| 01/09 | 238 | 238 | 238 | 238 | -2.86% | 2,000 | 21億9912万 | +0.42% | 14.86 | 0.49 |
| 01/08 | 249 | 249 | 245 | 245 | -1.61% | 2,000 | 22億6380万 | +3.81% | 15.3 | 0.5 |
| 01/07 | 246 | 249 | 245 | 249 | +1.63% | 4,000 | 23億76万 | +6.41% | 15.55 | 0.51 |
| 01/04 | 244 | 245 | 244 | 245 | -5.77% | 4,000 | 22億6380万 | +5.6% | 15.3 | 0.5 |
| 2012 |
| 12/28 | 260 | 260 | 255 | 260 | +1.96% | 19,000 | - | +12.55% | - | - |
| 12/27 | 228 | 255 | 228 | 255 | +12.83% | 10,000 | - | +11.84% | - | - |
| 12/26 | 226 | 226 | 226 | 226 | +0.44% | 1,000 | - | 0% | - | - |
| 12/25 | 227 | 227 | 225 | 225 | -0.44% | 13,000 | - | 0% | - | - |
| 12/21 | 227 | 227 | 226 | 226 | -0.44% | 4,000 | - | +1.35% | - | - |
| 12/20 | 227 | 227 | 226 | 227 | -2.99% | 7,000 | - | +2.25% | - | - |
| 12/19 | 240 | 240 | 234 | 234 | -0.43% | 5,000 | - | +5.88% | - | - |
| 12/18 | 238 | 238 | 235 | 235 | -0.42% | 6,000 | - | +6.82% | - | - |
| 12/17 | 236 | 236 | 236 | 236 | -1.67% | 1,000 | - | +8.26% | - | - |
| 12/14 | 240 | 240 | 240 | 240 | -1.64% | 7,000 | - | +10.6% | - | - |
| 12/13 | 240 | 244 | 238 | 244 | +6.55% | 11,000 | - | +13.49% | - | - |
| 12/12 | 226 | 229 | 226 | 229 | -3.78% | 3,000 | - | +7.51% | - | - |
| 12/11 | 239 | 240 | 238 | 238 | 0% | 13,000 | - | +12.26% | - | - |
| 12/10 | 238 | 238 | 238 | 238 | +6.73% | 1,000 | - | +13.33% | - | - |
| 12/07 | 229 | 229 | 223 | 223 | -2.62% | 17,000 | - | +6.7% | - | - |
| 12/06 | 225 | 229 | 225 | 229 | +0.88% | 4,000 | - | +10.1% | - | - |
| 12/04 | 247 | 247 | 227 | 227 | -8.1% | 7,000 | - | +10.19% | - | - |
| 12/03 | 229 | 247 | 229 | 247 | +4.66% | 4,000 | - | +20.49% | - | - |
| 11/30 | 239 | 239 | 227 | 236 | -1.67% | 10,000 | - | +16.26% | - | - |
| 11/29 | 240 | 244 | 227 | 240 | +6.19% | 35,000 | - | +18.81% | - | - |
| 11/28 | 216 | 227 | 216 | 226 | +5.12% | 8,000 | - | +13% | - | - |
| 11/27 | 215 | 215 | 215 | 215 | +3.86% | 1,000 | - | +8.04% | - | - |
| 11/26 | 209 | 209 | 207 | 207 | +1.97% | 4,000 | - | +4.55% | - | - |
| 11/22 | 203 | 203 | 203 | 203 | +2.53% | 4,000 | - | +2.53% | - | - |
| 11/21 | 198 | 198 | 198 | 198 | +0.51% | 2,000 | - | 0% | - | - |
| 11/20 | 197 | 197 | 197 | 197 | -1.5% | 1,000 | - | -0.51% | - | - |
| 11/19 | 200 | 200 | 200 | 200 | +2.56% | 1,000 | - | +0.5% | - | - |
| 11/16 | 195 | 195 | 195 | 195 | 0% | 3,000 | - | -2.5% | - | - |
| 11/14 | 196 | 196 | 195 | 195 | -3.94% | 4,000 | - | -2.5% | - | - |
| 11/13 | 203 | 203 | 203 | 203 | +5.18% | 1,000 | - | +1% | - | - |
| 11/08 | 193 | 193 | 193 | 193 | -3.5% | 5,000 | - | -3.98% | - | - |
| 11/01 | 199 | 200 | 199 | 200 | +2.04% | 2,000 | - | -1.48% | - | - |
| 10/26 | 203 | 203 | 195 | 196 | -3.45% | 12,000 | - | -3.45% | - | - |
| 10/24 | 203 | 203 | 203 | 203 | +4.64% | 2,000 | - | -0.49% | - | - |
| 10/23 | 189 | 194 | 189 | 194 | -2.51% | 3,000 | - | -5.37% | - | - |
| 10/19 | 199 | 199 | 199 | 199 | -0.5% | 1,000 | - | -3.86% | - | - |
| 10/18 | 193 | 200 | 193 | 200 | +2.56% | 4,000 | - | -3.85% | - | - |
| 10/15 | 196 | 196 | 195 | 195 | 0% | 6,000 | - | -7.14% | - | - |
| 10/12 | 195 | 195 | 195 | 195 | -0.51% | 5,000 | - | -7.58% | - | - |
| 10/11 | 197 | 197 | 196 | 196 | -1.01% | 2,000 | - | -7.55% | - | - |
| 10/09 | 198 | 198 | 198 | 198 | -1% | 1,000 | - | -7.04% | - | - |
| 10/05 | 197 | 200 | 197 | 200 | +1.01% | 3,000 | - | -6.54% | - | - |
| 10/04 | 197 | 198 | 197 | 198 | +1.54% | 4,000 | - | -7.91% | - | - |
| 10/03 | 196 | 196 | 195 | 195 | -1.02% | 6,000 | - | -9.3% | - | - |
| 10/02 | 197 | 197 | 197 | 197 | -0.51% | 1,000 | - | -8.8% | - | - |
| 10/01 | 195 | 198 | 195 | 198 | +1.54% | 2,000 | - | -8.33% | - | - |
| 09/28 | 197 | 197 | 195 | 195 | -1.02% | 10,000 | - | -10.14% | - | - |
| 09/25 | 205 | 205 | 192 | 197 | -3.9% | 9,000 | - | -9.63% | - | - |
| 09/24 | 211 | 211 | 205 | 205 | -4.65% | 2,000 | - | -5.96% | - | - |
| 09/20 | 215 | 215 | 215 | 215 | +0.47% | 5,000 | - | -1.38% | - | - |
| 09/19 | 214 | 214 | 214 | 214 | +0.94% | 1,000 | - | -1.83% | - | - |
| 09/18 | 214 | 214 | 212 | 212 | -1.85% | 5,000 | - | -2.75% | - | - |
| 09/14 | 213 | 216 | 213 | 216 | +1.89% | 2,000 | - | -0.92% | - | - |
| 09/10 | 212 | 212 | 212 | 212 | -0.93% | 1,000 | - | -2.3% | - | - |
| 09/05 | 227 | 227 | 214 | 214 | -6.14% | 7,000 | - | -1.38% | - | - |
| 09/04 | 211 | 228 | 210 | 228 | +10.68% | 16,000 | - | +5.07% | - | - |
| 09/03 | 206 | 206 | 206 | 206 | -6.36% | 1,000 | - | -4.63% | - | - |
| 08/30 | 220 | 220 | 220 | 220 | -4.35% | 1,000 | - | +1.38% | - | - |
| 08/29 | 230 | 230 | 230 | 230 | 0% | 1,000 | - | +5.99% | - | - |
| 08/28 | 237 | 238 | 230 | 230 | -2.95% | 48,000 | - | +6.48% | - | - |
| 08/27 | 235 | 237 | 231 | 237 | +0.85% | 10,000 | - | +9.72% | - | - |
| 08/24 | 235 | 235 | 233 | 235 | 0% | 6,000 | - | +9.3% | - | - |
| 08/23 | 224 | 235 | 224 | 235 | +6.82% | 8,000 | - | +9.3% | - | - |
| 08/22 | 220 | 220 | 220 | 220 | 0% | 1,000 | - | +2.8% | - | - |
| 08/20 | 220 | 220 | 220 | 220 | +1.38% | 2,000 | - | +2.8% | - | - |
| 08/17 | 217 | 217 | 217 | 217 | 0% | 1,000 | - | +1.4% | - | - |
