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 | 4/1, 株式分割 1→5 |
| 2013 |
| 03/29 | 1,248 | 1,254 | 1,238 | 1,250 | +0.64% | 4,941,000 | 2兆7006億 | +4.52% | 25.55 | 1.71 |
| 03/28 | 1,252 | 1,264 | 1,236 | 1,242 | -0.8% | 9,606,500 | 2兆6833億 | +4.28% | 25.38 | 1.7 |
| 03/27 | 1,270 | 1,278 | 1,252 | 1,252 | -1.73% | 6,582,000 | 2兆7049億 | +5.39% | 25.59 | 1.72 |
| 03/26 | 1,270 | 1,286 | 1,264 | 1,274 | 0% | 7,578,500 | 2兆7525億 | +7.78% | 26.04 | 1.75 |
| 03/25 | 1,274 | 1,286 | 1,266 | 1,274 | +1.43% | 8,915,500 | 2兆7525億 | +8.33% | 26.04 | 1.75 |
| 03/22 | 1,280 | 1,282 | 1,256 | 1,256 | -2.18% | 11,295,000 | 2兆7136億 | +7.35% | 25.67 | 1.72 |
| 03/21 | 1,280 | 1,304 | 1,280 | 1,284 | +0.63% | 11,924,000 | 2兆7741億 | +10.31% | 26.24 | 1.76 |
| 03/19 | 1,264 | 1,276 | 1,262 | 1,276 | +2.08% | 5,951,000 | 2兆7568億 | +10.29% | 26.08 | 1.75 |
| 03/18 | 1,278 | 1,282 | 1,246 | 1,250 | -2.8% | 10,490,000 | 2兆7006億 | +8.6% | 25.55 | 1.71 |
| 03/15 | 1,230 | 1,286 | 1,230 | 1,286 | +4.89% | 17,572,000 | 2兆7784億 | +12.31% | 26.28 | 1.76 |
| 03/14 | 1,194 | 1,228 | 1,184 | 1,226 | +3.37% | 13,309,000 | 2兆6488億 | +7.73% | 25.06 | 1.68 |
| 03/13 | 1,168 | 1,192 | 1,166 | 1,186 | +1.02% | 9,310,000 | 2兆5623億 | +4.59% | 24.24 | 1.63 |
| 03/12 | 1,170 | 1,190 | 1,166 | 1,174 | +0.51% | 10,815,000 | 2兆5364億 | +3.89% | 23.99 | 1.61 |
| 03/11 | 1,162 | 1,174 | 1,154 | 1,168 | +1.39% | 11,475,000 | 2兆5235億 | +3.55% | 23.87 | 1.6 |
| 03/08 | 1,150 | 1,158 | 1,138 | 1,152 | +0.7% | 37,946,500 | 2兆4889億 | +2.4% | 23.54 | 1.58 |
| 03/07 | 1,158 | 1,170 | 1,138 | 1,144 | +1.24% | 15,466,000 | 2兆4716億 | +1.78% | 23.38 | 1.57 |
| 03/06 | 1,126 | 1,132 | 1,106 | 1,130 | +1.62% | 9,992,500 | 2兆4414億 | +0.53% | 23.09 | 1.55 |
| 03/05 | 1,132 | 1,136 | 1,110 | 1,112 | -1.77% | 9,472,500 | 2兆4025億 | -0.89% | 22.73 | 1.52 |
| 03/04 | 1,144 | 1,148 | 1,132 | 1,132 | -0.35% | 5,848,000 | 2兆4457億 | +0.98% | 23.14 | 1.55 |
| 03/01 | 1,122 | 1,144 | 1,122 | 1,136 | -0.35% | 4,779,000 | 2兆4543億 | +1.34% | 23.22 | 1.56 |
| 02/28 | 1,138 | 1,140 | 1,126 | 1,140 | +2.15% | 8,483,500 | 2兆4630億 | +1.97% | 23.3 | 1.56 |
| 02/27 | 1,140 | 1,142 | 1,116 | 1,116 | -1.59% | 5,842,000 | 2兆4111億 | +0.09% | 22.81 | 1.53 |
| 02/26 | 1,142 | 1,152 | 1,132 | 1,134 | -2.91% | 8,786,500 | 2兆4500億 | +1.8% | 23.18 | 1.55 |
| 02/25 | 1,160 | 1,168 | 1,156 | 1,168 | +2.28% | 7,516,000 | 2兆5235億 | +4.94% | 23.87 | 1.6 |
| 02/22 | 1,126 | 1,144 | 1,120 | 1,142 | +0.88% | 6,517,000 | 2兆4673億 | +2.79% | 23.34 | 1.57 |
| 02/21 | 1,148 | 1,158 | 1,128 | 1,132 | -1.39% | 7,638,000 | 2兆4457億 | +2.07% | 23.14 | 1.55 |
| 02/20 | 1,126 | 1,158 | 1,120 | 1,148 | +3.61% | 13,313,000 | 2兆4802億 | +3.7% | 23.46 | 1.57 |
| 02/19 | 1,116 | 1,126 | 1,108 | 1,108 | -1.77% | 5,556,500 | 2兆3938億 | +0.27% | 22.64 | 1.52 |
| 02/18 | 1,122 | 1,132 | 1,120 | 1,128 | +1.62% | 6,747,500 | 2兆4370億 | +2.17% | 23.05 | 1.55 |
| 02/15 | 1,118 | 1,124 | 1,100 | 1,110 | -0.54% | 8,616,000 | 2兆3981億 | +0.73% | 22.69 | 1.52 |
| 02/14 | 1,120 | 1,124 | 1,108 | 1,116 | +0.18% | 5,358,000 | 2兆4111億 | +1.45% | 22.81 | 1.53 |
| 02/13 | 1,124 | 1,134 | 1,108 | 1,114 | -0.71% | 5,532,000 | 2兆4068億 | +1.55% | 22.77 | 1.53 |
| 02/12 | 1,126 | 1,136 | 1,116 | 1,122 | +2.37% | 7,276,000 | 2兆4241億 | +2.47% | 22.93 | 1.54 |
| 02/08 | 1,094 | 1,106 | 1,092 | 1,096 | -1.97% | 10,710,500 | 2兆3679億 | +0.27% | 22.4 | 1.5 |
| 02/07 | 1,116 | 1,128 | 1,108 | 1,118 | -1.24% | 7,623,500 | 2兆4154億 | +2.47% | 22.85 | 1.53 |
| 02/06 | 1,122 | 1,134 | 1,110 | 1,132 | +3.85% | 9,417,000 | 2兆4457億 | +4.04% | 23.14 | 1.55 |
| 02/05 | 1,088 | 1,104 | 1,086 | 1,090 | -1.09% | 6,255,000 | 2兆3549億 | +0.55% | 22.28 | 1.49 |
| 02/04 | 1,118 | 1,118 | 1,100 | 1,102 | -0.9% | 6,638,000 | 2兆3809億 | +1.94% | 22.52 | 1.51 |
| 02/01 | 1,124 | 1,126 | 1,108 | 1,112 | -0.54% | 7,041,500 | 2兆4025億 | +3.25% | 22.73 | 1.52 |
| 01/31 | 1,120 | 1,134 | 1,104 | 1,118 | -1.41% | 9,642,500 | 2兆4154億 | +4.1% | 22.85 | 1.53 |
| 01/30 | 1,110 | 1,136 | 1,100 | 1,134 | +3.85% | 9,893,500 | 2兆4500億 | +5.98% | 23.18 | 1.55 |
| 01/29 | 1,090 | 1,120 | 1,088 | 1,092 | -0.36% | 14,837,500 | 2兆3593億 | +2.63% | 22.32 | 1.5 |
| 01/28 | 1,126 | 1,128 | 1,096 | 1,096 | -2.66% | 8,746,500 | 2兆3679億 | +3.4% | 22.4 | 1.5 |
| 01/25 | 1,108 | 1,126 | 1,094 | 1,126 | +5.63% | 11,801,000 | 2兆4327億 | +6.73% | 23.01 | 1.54 |
| 01/24 | 1,058 | 1,076 | 1,056 | 1,066 | +0.57% | 10,749,500 | 2兆3031億 | +1.52% | 21.79 | 1.46 |
| 01/23 | 1,082 | 1,086 | 1,060 | 1,060 | -2.75% | 7,851,500 | 2兆2901億 | +1.34% | 21.66 | 1.45 |
| 01/22 | 1,102 | 1,114 | 1,082 | 1,090 | -0.73% | 9,063,500 | 2兆3549億 | +4.51% | 22.28 | 1.49 |
| 01/21 | 1,120 | 1,126 | 1,098 | 1,098 | -2.49% | 6,602,000 | 2兆3722億 | +5.78% | 22.44 | 1.51 |
| 01/18 | 1,110 | 1,132 | 1,108 | 1,126 | +3.87% | 12,214,000 | 2兆4327億 | +8.9% | 23.01 | 1.54 |
| 01/17 | 1,094 | 1,096 | 1,062 | 1,084 | +0.56% | 7,341,000 | 2兆3420億 | +5.45% | 22.15 | 1.49 |
| 01/16 | 1,100 | 1,102 | 1,076 | 1,078 | -2.18% | 6,651,500 | 2兆3290億 | +5.38% | 22.03 | 1.48 |
| 01/15 | 1,116 | 1,116 | 1,096 | 1,102 | +1.1% | 6,673,500 | 2兆3809億 | +8.25% | 22.52 | 1.51 |
| 01/11 | 1,094 | 1,102 | 1,086 | 1,090 | +1.3% | 12,506,500 | 2兆3549億 | +7.71% | 22.28 | 1.49 |
| 01/10 | 1,068 | 1,082 | 1,068 | 1,076 | +2.09% | 5,297,000 | 2兆3247億 | +6.85% | 21.99 | 1.47 |
| 01/09 | 1,050 | 1,066 | 1,050 | 1,054 | -0.38% | 5,683,500 | 2兆2772億 | +5.08% | 21.54 | 1.44 |
| 01/08 | 1,056 | 1,070 | 1,052 | 1,058 | +0.38% | 5,993,500 | 2兆2858億 | +5.91% | 21.62 | 1.45 |
| 01/07 | 1,096 | 1,096 | 1,052 | 1,054 | -2.41% | 6,455,000 | 2兆2772億 | +5.93% | 21.54 | 1.44 |
| 01/04 | 1,080 | 1,082 | 1,070 | 1,080 | +3.25% | 7,016,000 | 2兆3333億 | +8.87% | 22.07 | 1.48 |
| 2012 |
| 12/28 | 1,036 | 1,054 | 1,032 | 1,046 | +1.75% | 7,231,000 | - | +5.87% | - | - |
| 12/27 | 1,040 | 1,046 | 1,026 | 1,028 | -0.77% | 6,717,500 | - | +4.47% | - | - |
| 12/26 | 1,040 | 1,040 | 1,024 | 1,036 | +0.97% | 6,327,500 | - | +5.71% | - | - |
| 12/25 | 1,040 | 1,046 | 1,024 | 1,026 | +1.99% | 4,370,000 | - | +5.23% | - | - |
| 12/21 | 1,050 | 1,058 | 1,006 | 1,006 | -1.95% | 9,791,000 | - | +3.6% | - | - |
| 12/20 | 1,024 | 1,044 | 1,020 | 1,026 | +0.98% | 11,797,500 | - | +6.1% | - | - |
| 12/19 | 1,000 | 1,018 | 997 | 1,016 | +3.04% | 10,388,500 | - | +5.72% | - | - |
| 12/18 | 996 | 1,002 | 986 | 986 | +0.41% | 6,669,000 | - | +3.14% | - | - |
| 12/17 | 993 | 1,002 | 981 | 982 | +0.41% | 8,878,000 | - | +3.15% | - | - |
| 12/14 | 982 | 988 | 972 | 978 | -1.51% | 23,129,000 | - | +3.06% | - | - |
| 12/13 | 990 | 996 | 986 | 993 | +1.85% | 7,194,500 | - | +4.97% | - | - |
| 12/12 | 986 | 987 | 974 | 975 | -0.41% | 4,985,500 | - | +3.39% | - | - |
| 12/11 | 987 | 989 | 972 | 979 | -0.51% | 7,635,000 | - | +4.04% | - | - |
| 12/10 | 983 | 992 | 979 | 984 | +0.92% | 6,679,500 | - | +4.79% | - | - |
| 12/07 | 980 | 982 | 974 | 975 | -0.51% | 3,493,000 | - | +4.06% | - | - |
| 12/06 | 973 | 981 | 968 | 980 | +1.87% | 6,790,000 | - | +4.93% | - | - |
| 12/05 | 949 | 968 | 948 | 962 | +0.94% | 4,530,500 | - | +3.33% | - | - |
| 12/04 | 960 | 967 | 953 | 953 | -0.94% | 5,448,000 | - | +2.58% | - | - |
| 12/03 | 973 | 976 | 959 | 962 | -0.82% | 6,455,000 | - | +3.66% | - | - |
| 11/30 | 976 | 976 | 964 | 970 | +0.41% | 6,243,000 | - | +4.86% | - | - |
| 11/29 | 960 | 968 | 956 | 966 | +1.36% | 5,324,500 | - | +4.66% | - | - |
| 11/28 | 960 | 968 | 952 | 953 | -1.55% | 5,103,000 | - | +3.47% | - | - |
| 11/27 | 970 | 980 | 960 | 968 | -0.21% | 6,075,500 | - | +5.22% | - | - |
| 11/26 | 976 | 987 | 966 | 970 | -0.1% | 7,045,500 | - | +5.66% | - | - |
| 11/22 | 960 | 973 | 958 | 971 | +2.43% | 8,295,500 | - | +5.89% | - | - |
| 11/21 | 940 | 955 | 938 | 948 | +1.72% | 7,389,000 | - | +3.61% | - | - |
| 11/20 | 936 | 938 | 928 | 932 | +0.98% | 5,871,500 | - | +1.97% | - | - |
| 11/19 | 928 | 935 | 922 | 923 | +0.98% | 4,223,000 | - | +1.1% | - | - |
| 11/16 | 910 | 917 | 904 | 914 | +1.9% | 7,225,000 | - | +0.22% | - | - |
| 11/15 | 882 | 898 | 878 | 897 | +1.93% | 7,390,500 | - | -1.54% | - | - |
| 11/14 | 887 | 891 | 878 | 880 | -1.12% | 3,943,500 | - | -3.3% | - | - |
| 11/13 | 898 | 899 | 884 | 890 | -0.34% | 3,252,000 | - | -2.2% | - | - |
| 11/12 | 893 | 899 | 890 | 893 | -0.67% | 2,249,000 | - | -1.76% | - | - |
| 11/09 | 901 | 908 | 892 | 899 | -1.43% | 5,518,500 | - | -1.21% | - | - |
| 11/08 | 919 | 921 | 902 | 912 | -1.51% | 4,422,500 | - | +0.22% | - | - |
| 11/07 | 938 | 939 | 920 | 926 | -0.43% | 5,098,500 | - | +1.98% | - | - |
| 11/06 | 918 | 932 | 915 | 930 | +1.2% | 5,118,000 | - | +2.65% | - | - |
| 11/05 | 922 | 928 | 916 | 919 | -1.29% | 3,225,000 | - | +1.66% | - | - |
| 11/02 | 932 | 934 | 927 | 931 | +2.08% | 5,730,500 | - | +3.22% | - | - |
| 11/01 | 910 | 922 | 904 | 912 | +1.33% | 4,623,500 | - | +1.22% | - | - |
| 10/31 | 908 | 915 | 900 | 900 | -0.33% | 6,431,500 | - | 0% | - | - |
| 10/30 | 928 | 929 | 903 | 903 | -2.27% | 6,787,500 | - | +0.33% | - | - |
