PER
2012/11/27～2013/04/30
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 |
| 04/30 | 276 | 276 | 269 | 269 | -3.93% | 12,000 | 24億8556万 | -3.58% | 16.79 | 0.55 |
| 04/26 | 280 | 280 | 280 | 280 | 0% | 8,000 | 25億8720万 | +0.36% | 17.48 | 0.58 |
| 04/25 | 279 | 283 | 278 | 280 | -1.06% | 20,000 | 25億8720万 | +0.36% | 17.48 | 0.58 |
| 04/24 | 287 | 287 | 282 | 283 | -0.7% | 8,000 | 26億1492万 | +1.8% | 17.67 | 0.58 |
| 04/23 | 284 | 288 | 283 | 285 | 0% | 15,000 | 26億3340万 | +2.89% | 17.79 | 0.59 |
| 04/22 | 288 | 288 | 285 | 285 | 0% | 11,000 | 26億3340万 | +3.26% | 17.79 | 0.59 |
| 04/19 | 281 | 285 | 281 | 285 | +0.35% | 2,000 | 26億3340万 | +3.64% | 17.79 | 0.59 |
| 04/18 | 287 | 287 | 279 | 284 | -0.35% | 8,000 | 26億2416万 | +3.65% | 17.73 | 0.58 |
| 04/17 | 280 | 288 | 280 | 285 | 0% | 17,000 | 26億3340万 | +4.01% | 17.79 | 0.59 |
| 04/16 | 288 | 288 | 280 | 285 | -1.04% | 5,000 | 26億3340万 | +4.4% | 17.79 | 0.59 |
| 04/15 | 284 | 288 | 280 | 288 | +1.41% | 11,000 | 26億6112万 | +5.49% | 17.98 | 0.59 |
| 04/12 | 277 | 284 | 277 | 284 | +2.16% | 10,000 | 26億2416万 | +4.41% | 17.73 | 0.58 |
| 04/11 | 275 | 283 | 275 | 278 | +1.83% | 13,000 | 25億6872万 | +2.21% | 17.36 | 0.57 |
| 04/10 | 273 | 273 | 273 | 273 | 0% | 5,000 | 25億2252万 | +0.37% | 17.04 | 0.56 |
| 04/09 | 275 | 277 | 273 | 273 | +0.37% | 9,000 | 25億2252万 | +0.37% | 17.04 | 0.56 |
| 04/08 | 265 | 286 | 265 | 272 | +4.21% | 11,000 | 25億1328万 | +0.37% | 16.98 | 0.56 |
| 04/05 | 273 | 273 | 256 | 261 | -1.14% | 15,000 | 24億1164万 | -3.33% | 16.29 | 0.54 |
| 04/04 | 269 | 269 | 254 | 264 | -0.75% | 38,000 | 24億3936万 | -2.22% | 16.48 | 0.54 |
| 04/02 | 262 | 266 | 262 | 266 | -3.27% | 5,000 | 24億5784万 | -1.48% | 16.61 | 0.55 |
| 04/01 | 285 | 285 | 275 | 275 | -4.51% | 6,000 | 25億4100万 | +2.23% | 17.17 | 0.57 |
| 03/29 | 288 | 288 | 288 | 288 | 0% | 2,000 | 26億6112万 | +7.06% | 17.98 | 0.59 |
| 03/28 | 291 | 291 | 280 | 288 | -1.03% | 17,000 | 26億6112万 | +7.87% | 17.98 | 0.59 |
| 03/27 | 281 | 299 | 280 | 291 | +4.3% | 19,000 | 26億8884万 | +9.4% | 18.17 | 0.6 |
| 03/26 | 275 | 279 | 275 | 279 | +2.2% | 5,000 | 25億7796万 | +5.28% | 17.42 | 0.57 |
| 03/25 | 271 | 273 | 271 | 273 | +1.11% | 4,000 | 25億2252万 | +3.8% | 17.04 | 0.56 |
| 03/22 | 272 | 272 | 267 | 270 | +0.75% | 8,000 | 24億9480万 | +3.45% | 16.86 | 0.56 |
| 03/21 | 262 | 268 | 262 | 268 | +2.29% | 10,000 | 24億7632万 | +3.08% | 16.73 | 0.55 |
| 03/19 | 263 | 265 | 262 | 262 | +0.38% | 7,000 | 24億2088万 | +1.16% | 16.36 | 0.54 |
| 03/18 | 265 | 279 | 261 | 261 | +0.38% | 14,000 | 24億1164万 | +1.16% | 16.29 | 0.54 |
| 03/15 | 265 | 265 | 257 | 260 | -2.62% | 15,000 | 24億240万 | +0.78% | 16.23 | 0.53 |
| 03/14 | 267 | 267 | 267 | 267 | +0.75% | 2,000 | 24億6708万 | +3.89% | 16.67 | 0.55 |
| 03/13 | 265 | 265 | 265 | 265 | 0% | 2,000 | 24億4860万 | +3.52% | 16.54 | 0.54 |
| 03/12 | 270 | 273 | 265 | 265 | -2.93% | 9,000 | 24億4860万 | +3.92% | 16.54 | 0.54 |
| 03/11 | 266 | 273 | 266 | 273 | +1.49% | 13,000 | 25億2252万 | +7.48% | 17.04 | 0.56 |
| 03/08 | 263 | 269 | 263 | 269 | +1.13% | 15,000 | 24億8556万 | +6.32% | 16.79 | 0.55 |
| 03/07 | 281 | 281 | 261 | 266 | -6.34% | 31,000 | 24億5784万 | +5.56% | 16.61 | 0.55 |
| 03/06 | 280 | 288 | 280 | 284 | +1.43% | 22,000 | 26億2416万 | +13.15% | 17.73 | 0.58 |
| 03/05 | 269 | 280 | 263 | 280 | +4.09% | 22,000 | 25億8720万 | +12.45% | 17.48 | 0.58 |
| 03/04 | 269 | 269 | 269 | 269 | +7.17% | 6,000 | 24億8556万 | +8.47% | 16.79 | 0.55 |
| 03/01 | 252 | 256 | 251 | 251 | -1.57% | 8,000 | 23億1924万 | +1.62% | 15.67 | 0.52 |
| 02/28 | 258 | 258 | 255 | 255 | -1.16% | 6,000 | 23億5620万 | +3.66% | 15.92 | 0.52 |
| 02/27 | 261 | 261 | 258 | 258 | -0.77% | 4,000 | 23億8392万 | +5.31% | 16.11 | 0.53 |
| 02/26 | 259 | 263 | 259 | 260 | +0.78% | 7,000 | 24億240万 | +6.12% | 16.23 | 0.53 |
| 02/25 | 254 | 258 | 254 | 258 | +1.98% | 3,000 | 23億8392万 | +5.74% | 16.11 | 0.53 |
| 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% | - | - |
