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 |
|---|
| 2013 |
| 03/29 | 1,487 | 1,491 | 1,449 | 1,466 | 0% | 1,001,400 | 2211億6157万 | -0.54% | 99.09 | 0.78 |
| 03/28 | 1,498 | 1,499 | 1,449 | 1,466 | -2.01% | 855,100 | 2211億6157万 | -0.27% | 99.09 | 0.78 |
| 03/27 | 1,480 | 1,503 | 1,472 | 1,496 | +1.08% | 674,300 | 2256億8739万 | +1.98% | 101.11 | 0.8 |
| 03/26 | 1,478 | 1,506 | 1,477 | 1,480 | +0.2% | 1,249,200 | 2232億7362万 | +1.23% | 100.03 | 0.79 |
| 03/25 | 1,491 | 1,501 | 1,477 | 1,477 | -0.67% | 983,200 | 2228億2104万 | +1.23% | 99.83 | 0.79 |
| 03/22 | 1,502 | 1,510 | 1,485 | 1,487 | -1% | 973,200 | 2243億2964万 | +2.13% | 100.51 | 0.8 |
| 03/21 | 1,518 | 1,537 | 1,501 | 1,502 | -0.13% | 1,064,700 | 2265億9255万 | +3.3% | 101.52 | 0.8 |
| 03/19 | 1,478 | 1,514 | 1,478 | 1,504 | +2.59% | 1,068,600 | 2268億9427万 | +3.51% | 101.66 | 0.8 |
| 03/18 | 1,520 | 1,520 | 1,461 | 1,466 | -4.5% | 1,749,400 | 2211億6157万 | +1.03% | 99.09 | 0.78 |
| 03/15 | 1,562 | 1,573 | 1,525 | 1,535 | -0.45% | 1,926,300 | 2315億7095万 | +5.64% | 103.75 | 0.82 |
| 03/14 | 1,530 | 1,552 | 1,522 | 1,542 | +0.92% | 1,622,500 | 2326億2697万 | +6.13% | 104.22 | 0.82 |
| 03/13 | 1,525 | 1,547 | 1,512 | 1,528 | -0.39% | 1,452,800 | 2305億1493万 | +5.23% | 103.28 | 0.82 |
| 03/12 | 1,532 | 1,549 | 1,525 | 1,534 | +1.05% | 1,607,300 | 2314億2009万 | +6.53% | 103.68 | 0.82 |
| 03/11 | 1,515 | 1,543 | 1,512 | 1,518 | +1.27% | 1,677,600 | 2290億632万 | +6.23% | 102.6 | 0.81 |
| 03/08 | 1,483 | 1,504 | 1,477 | 1,499 | +2.53% | 1,958,600 | 2261億3997万 | +5.71% | 101.32 | 0.8 |
| 03/07 | 1,515 | 1,519 | 1,458 | 1,462 | -2.79% | 1,820,000 | 2205億5813万 | +3.69% | 98.82 | 0.78 |
| 03/06 | 1,472 | 1,507 | 1,462 | 1,504 | +3.8% | 2,887,800 | 2268億9427万 | +7.2% | 101.66 | 0.8 |
| 03/05 | 1,451 | 1,475 | 1,446 | 1,449 | +0.56% | 1,065,000 | 2185億9694万 | +3.87% | 97.94 | 0.77 |
| 03/04 | 1,439 | 1,446 | 1,428 | 1,441 | +0.7% | 1,033,100 | 2173億9006万 | +3.89% | 97.4 | 0.77 |
| 03/01 | 1,440 | 1,447 | 1,423 | 1,431 | -1.38% | 1,516,200 | 2158億8145万 | +3.7% | 96.72 | 0.77 |
| 02/28 | 1,423 | 1,496 | 1,415 | 1,451 | +4.16% | 3,343,500 | 2188億9866万 | +5.76% | 98.07 | 0.78 |
| 02/27 | 1,399 | 1,420 | 1,375 | 1,393 | +0.14% | 1,958,200 | 2101億4875万 | +1.9% | 94.15 | 0.74 |
| 02/26 | 1,390 | 1,433 | 1,382 | 1,391 | -1.07% | 2,351,100 | 2098億4703万 | +1.9% | 94.02 | 0.74 |
| 02/25 | 1,420 | 1,429 | 1,394 | 1,406 | -0.57% | 1,814,700 | 2121億994万 | +3.08% | 95.03 | 0.75 |
| 02/22 | 1,368 | 1,416 | 1,342 | 1,414 | +2.39% | 2,336,500 | 2133億1682万 | +3.89% | 95.57 | 0.76 |
| 02/21 | 1,382 | 1,411 | 1,376 | 1,381 | +0.36% | 1,828,800 | 2083億3842万 | +1.99% | 93.34 | 0.74 |
| 02/20 | 1,374 | 1,419 | 1,365 | 1,376 | -0.22% | 2,240,100 | 2075億8412万 | +2% | 93 | 0.74 |
| 02/19 | 1,385 | 1,403 | 1,362 | 1,379 | -1.78% | 2,479,400 | 2080億3670万 | +2.38% | 93.21 | 0.74 |
| 02/18 | 1,415 | 1,421 | 1,395 | 1,404 | +0.65% | 1,353,400 | 2118億822万 | +4.39% | 94.9 | 0.75 |
| 02/15 | 1,400 | 1,417 | 1,363 | 1,395 | -3.53% | 5,499,700 | 2104億5047万 | +4.03% | 94.29 | 0.75 |
| 02/14 | 1,469 | 1,510 | 1,443 | 1,446 | -1.5% | 2,302,500 | 2181億4436万 | +8.07% | 97.73 | 0.77 |
| 02/13 | 1,459 | 1,510 | 1,456 | 1,468 | -0.07% | 2,624,500 | 2214億6329万 | +10.13% | 99.22 | 0.78 |
| 02/12 | 1,550 | 1,553 | 1,467 | 1,469 | -3.36% | 3,146,400 | 2216億1415万 | +10.45% | 99.29 | 0.79 |
| 02/08 | 1,496 | 1,555 | 1,491 | 1,520 | -0.39% | 3,176,600 | 2293億804万 | +14.46% | 102.74 | 0.81 |
| 02/07 | 1,499 | 1,627 | 1,486 | 1,526 | +0.99% | 10,607,200 | 2302億1320万 | +15.43% | 103.14 | 0.82 |
| 02/06 | 1,319 | 1,535 | 1,317 | 1,511 | +22.35% | 13,309,400 | 2279億5030万 | +14.99% | 102.13 | 0.81 |
| 02/05 | 1,241 | 1,255 | 1,231 | 1,235 | -2.29% | 2,327,300 | 1863億1278万 | -5.44% | 83.47 | 0.66 |
| 02/04 | 1,250 | 1,273 | 1,245 | 1,264 | +2.43% | 2,182,300 | 1906億8774万 | -3.36% | 85.43 | 0.68 |
| 02/01 | 1,310 | 1,312 | 1,231 | 1,234 | -5.3% | 3,255,600 | 1861億6192万 | -5.66% | 83.41 | 0.66 |
| 01/31 | 1,290 | 1,304 | 1,277 | 1,303 | +1.16% | 1,451,400 | 1965億7130万 | -0.53% | 88.07 | 0.7 |
| 01/30 | 1,291 | 1,294 | 1,270 | 1,288 | -0.69% | 1,276,500 | 1943億839万 | -1.6% | 87.06 | 0.69 |
| 01/29 | 1,254 | 1,305 | 1,246 | 1,297 | +3.51% | 2,291,800 | 1956億6614万 | -0.69% | 87.66 | 0.69 |
| 01/28 | 1,272 | 1,274 | 1,250 | 1,253 | 0% | 1,520,600 | 1890億2827万 | -3.91% | 84.69 | 0.67 |
| 01/25 | 1,270 | 1,273 | 1,242 | 1,253 | +0.4% | 2,379,200 | 1890億2827万 | -3.84% | 84.69 | 0.67 |
| 01/24 | 1,261 | 1,277 | 1,215 | 1,248 | -4.66% | 3,682,100 | 1882億7397万 | -4.22% | 84.35 | 0.67 |
| 01/23 | 1,326 | 1,335 | 1,307 | 1,309 | -3.47% | 1,600,300 | 1974億7646万 | +0.69% | 88.48 | 0.7 |
| 01/22 | 1,380 | 1,382 | 1,339 | 1,356 | -1.31% | 2,344,600 | 2045億6691万 | +4.87% | 91.65 | 0.73 |
| 01/21 | 1,338 | 1,398 | 1,309 | 1,374 | +4.81% | 4,222,900 | 2072億8240万 | +7.01% | 92.87 | 0.73 |
| 01/18 | 1,299 | 1,333 | 1,284 | 1,311 | +5.81% | 4,208,900 | 1977億7819万 | +2.82% | 88.61 | 0.7 |
| 01/17 | 1,274 | 1,286 | 1,224 | 1,239 | -2.21% | 2,816,800 | 1869億1623万 | -2.29% | 83.74 | 0.66 |
| 01/16 | 1,310 | 1,324 | 1,265 | 1,267 | -3.8% | 2,551,800 | 1911億4032万 | +0.4% | 85.64 | 0.68 |
| 01/15 | 1,330 | 1,330 | 1,296 | 1,317 | -0.98% | 2,363,000 | 1986億8335万 | +5.02% | 89.02 | 0.7 |
| 01/11 | 1,347 | 1,348 | 1,325 | 1,330 | +0.91% | 2,147,100 | 2006億4454万 | +6.74% | 89.89 | 0.71 |
| 01/10 | 1,325 | 1,339 | 1,315 | 1,318 | +0.53% | 1,708,700 | 1988億3421万 | +6.46% | 89.08 | 0.7 |
| 01/09 | 1,291 | 1,332 | 1,289 | 1,311 | -0.53% | 2,855,500 | 1977億7819万 | +6.67% | 88.61 | 0.7 |
| 01/08 | 1,377 | 1,378 | 1,310 | 1,318 | -5.32% | 3,353,100 | 1988億3421万 | +8.12% | 89.08 | 0.7 |
| 01/07 | 1,440 | 1,440 | 1,385 | 1,392 | -1.9% | 1,463,000 | 2099億9789万 | +14.95% | 94.09 | 0.74 |
| 01/04 | 1,448 | 1,449 | 1,398 | 1,419 | +3.88% | 2,384,500 | 2140億7113万 | +18.05% | 95.91 | 0.76 |
| 2012 |
| 12/28 | 1,377 | 1,378 | 1,351 | 1,366 | +1.41% | 1,775,900 | - | +14.79% | - | - |
| 12/27 | 1,325 | 1,360 | 1,316 | 1,347 | +3.14% | 2,178,100 | - | +14.15% | - | - |
| 12/26 | 1,285 | 1,308 | 1,282 | 1,306 | +2.27% | 1,396,100 | - | +11.72% | - | - |
| 12/25 | 1,292 | 1,314 | 1,271 | 1,277 | +0.55% | 1,413,000 | - | +10.18% | - | - |
| 12/21 | 1,300 | 1,315 | 1,262 | 1,270 | -1.24% | 2,891,100 | - | +10.24% | - | - |
| 12/20 | 1,270 | 1,295 | 1,258 | 1,286 | +0.55% | 3,795,800 | - | +12.61% | - | - |
| 12/19 | 1,238 | 1,282 | 1,235 | 1,279 | +5.01% | 3,435,600 | - | +13.19% | - | - |
| 12/18 | 1,231 | 1,238 | 1,200 | 1,218 | -0.9% | 3,163,200 | - | +9.04% | - | - |
| 12/17 | 1,267 | 1,273 | 1,227 | 1,229 | -0.65% | 1,792,300 | - | +11.02% | - | - |
| 12/14 | 1,253 | 1,253 | 1,212 | 1,237 | -0.4% | 2,477,800 | - | +12.86% | - | - |
| 12/13 | 1,191 | 1,254 | 1,190 | 1,242 | +6.15% | 4,748,500 | - | +14.58% | - | - |
| 12/12 | 1,159 | 1,173 | 1,152 | 1,170 | +3.17% | 2,620,400 | - | +9.04% | - | - |
| 12/11 | 1,146 | 1,154 | 1,128 | 1,134 | -0.7% | 1,122,000 | - | +6.68% | - | - |
| 12/10 | 1,179 | 1,185 | 1,140 | 1,142 | -1.47% | 1,463,000 | - | +8.25% | - | - |
| 12/07 | 1,129 | 1,175 | 1,129 | 1,159 | +2.39% | 3,311,600 | - | +10.91% | - | - |
| 12/06 | 1,105 | 1,136 | 1,101 | 1,132 | +4.52% | 3,321,500 | - | +8.95% | - | - |
| 12/05 | 1,060 | 1,087 | 1,050 | 1,083 | +0.74% | 2,261,100 | - | +4.74% | - | - |
| 12/04 | 1,095 | 1,098 | 1,065 | 1,075 | -3.5% | 2,498,600 | - | +4.27% | - | - |
| 12/03 | 1,119 | 1,125 | 1,102 | 1,114 | -1.24% | 1,999,200 | - | +8.26% | - | - |
| 11/30 | 1,093 | 1,141 | 1,088 | 1,128 | +3.77% | 2,453,500 | - | +9.94% | - | - |
| 11/29 | 1,088 | 1,095 | 1,062 | 1,087 | +1.68% | 2,182,600 | - | +6.36% | - | - |
| 11/28 | 1,110 | 1,111 | 1,060 | 1,069 | -4.64% | 2,446,300 | - | +4.7% | - | - |
| 11/27 | 1,160 | 1,161 | 1,111 | 1,121 | -3.61% | 2,070,700 | - | +9.9% | - | - |
| 11/26 | 1,149 | 1,194 | 1,149 | 1,163 | +3.47% | 2,745,100 | - | +14.24% | - | - |
| 11/22 | 1,120 | 1,127 | 1,098 | 1,124 | +1.44% | 2,180,300 | - | +10.85% | - | - |
| 11/21 | 1,087 | 1,130 | 1,080 | 1,108 | +3.26% | 2,372,500 | - | +9.49% | - | - |
| 11/20 | 1,096 | 1,100 | 1,065 | 1,073 | +0.94% | 1,858,100 | - | +6.45% | - | - |
| 11/19 | 1,080 | 1,110 | 1,048 | 1,063 | -1.85% | 1,844,700 | - | +5.56% | - | - |
| 11/16 | 1,040 | 1,088 | 1,031 | 1,083 | +5.15% | 2,214,800 | - | +7.65% | - | - |
| 11/15 | 976 | 1,045 | 961 | 1,030 | +5.64% | 2,336,200 | - | +2.79% | - | - |
| 11/14 | 974 | 980 | 964 | 975 | -0.2% | 972,400 | - | -2.5% | - | - |
| 11/13 | 960 | 978 | 941 | 977 | +1.77% | 2,248,900 | - | -2.3% | - | - |
| 11/12 | 948 | 975 | 947 | 960 | +1.37% | 1,897,400 | - | -4.29% | - | - |
| 11/09 | 950 | 955 | 932 | 947 | -0.42% | 1,246,700 | - | -6.05% | - | - |
| 11/08 | 938 | 958 | 930 | 951 | -0.42% | 1,469,200 | - | -6.03% | - | - |
| 11/07 | 932 | 963 | 929 | 955 | +3.47% | 2,298,000 | - | -6% | - | - |
| 11/06 | 924 | 928 | 915 | 923 | +0.22% | 1,622,900 | - | -9.6% | - | - |
| 11/05 | 918 | 925 | 910 | 921 | +0.55% | 1,868,500 | - | -10.41% | - | - |
| 11/02 | 946 | 952 | 892 | 916 | -8.58% | 6,513,400 | - | -11.67% | - | - |
| 11/01 | 1,023 | 1,031 | 997 | 1,002 | -0.3% | 1,796,900 | - | -4.21% | - | - |
| 10/31 | 1,007 | 1,025 | 1,001 | 1,005 | -0.2% | 1,595,100 | - | -4.38% | - | - |
| 10/30 | 1,023 | 1,037 | 1,007 | 1,007 | -1.47% | 1,647,700 | - | -4.73% | - | - |
