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 | 10/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 1,648 | 1,654 | 1,623 | 1,631 | +0.06% | 1,294,400 | 3856億1700万 | -0.12% | 12.31 | 0.68 |
| 03/28 | 1,626 | 1,647 | 1,603 | 1,630 | -0.55% | 1,450,600 | 3853億8057万 | 0% | 12.3 | 0.68 |
| 03/27 | 1,576 | 1,644 | 1,575 | 1,639 | +4.39% | 2,359,000 | 3875億844万 | +0.86% | 12.37 | 0.69 |
| 03/26 | 1,566 | 1,576 | 1,539 | 1,570 | +0.19% | 1,766,200 | 3711億9478万 | -3.03% | 11.85 | 0.66 |
| 03/25 | 1,603 | 1,607 | 1,567 | 1,567 | -0.82% | 1,475,400 | 3704億8549万 | -3.03% | 11.82 | 0.66 |
| 03/22 | 1,615 | 1,616 | 1,580 | 1,580 | -2.53% | 1,957,800 | 3735億5908万 | -2.05% | 11.92 | 0.66 |
| 03/21 | 1,642 | 1,646 | 1,612 | 1,621 | -1.22% | 1,606,500 | 3832億5270万 | +0.68% | 12.23 | 0.68 |
| 03/19 | 1,636 | 1,662 | 1,633 | 1,641 | +1.05% | 1,179,400 | 3879億8130万 | +2.31% | 12.38 | 0.69 |
| 03/18 | 1,608 | 1,636 | 1,600 | 1,624 | -0.98% | 1,392,000 | 3839億6199万 | +1.63% | 12.25 | 0.68 |
| 03/15 | 1,657 | 1,660 | 1,614 | 1,640 | -1.2% | 1,625,100 | 3877億4487万 | +3.14% | 12.37 | 0.69 |
| 03/14 | 1,620 | 1,672 | 1,599 | 1,660 | +1.72% | 1,785,200 | 3924億7346万 | +4.8% | 12.52 | 0.7 |
| 03/13 | 1,624 | 1,640 | 1,612 | 1,632 | -0.97% | 1,860,400 | 3858億5343万 | +3.49% | 12.31 | 0.69 |
| 03/12 | 1,696 | 1,696 | 1,645 | 1,648 | -2.77% | 1,551,100 | 3896億3631万 | +5.17% | 12.43 | 0.69 |
| 03/11 | 1,650 | 1,701 | 1,644 | 1,695 | +1.01% | 1,683,600 | 4007億4851万 | +8.79% | 12.79 | 0.71 |
| 03/08 | 1,653 | 1,692 | 1,641 | 1,678 | +1.02% | 2,315,100 | 3967億2920万 | +8.54% | 12.66 | 0.7 |
| 03/07 | 1,700 | 1,717 | 1,645 | 1,661 | -4.04% | 2,009,800 | 3927億989万 | +8.14% | 12.53 | 0.7 |
| 03/06 | 1,700 | 1,740 | 1,672 | 1,731 | +0.29% | 1,974,000 | 4092億5998万 | +13.36% | 13.06 | 0.73 |
| 03/05 | 1,770 | 1,784 | 1,716 | 1,726 | -1.09% | 1,639,800 | 4080億7783万 | +13.85% | 13.02 | 0.72 |
| 03/04 | 1,700 | 1,750 | 1,700 | 1,745 | +3.32% | 2,012,700 | 4125億7000万 | +15.72% | 13.17 | 0.73 |
| 03/01 | 1,618 | 1,693 | 1,618 | 1,689 | +3.94% | 2,107,500 | 3993億2993万 | +12.83% | 12.74 | 0.71 |
| 02/28 | 1,640 | 1,640 | 1,591 | 1,625 | +1.12% | 2,940,000 | 3841億9842万 | +9.28% | 12.26 | 0.68 |
| 02/27 | 1,562 | 1,692 | 1,551 | 1,607 | +3.34% | 3,160,600 | 3799億4268万 | +8.65% | 12.12 | 0.67 |
| 02/26 | 1,515 | 1,564 | 1,511 | 1,555 | +3.12% | 2,077,000 | 3676億4833万 | +5.71% | 11.73 | 0.65 |
| 02/25 | 1,556 | 1,559 | 1,496 | 1,508 | -1.5% | 1,536,600 | 3565億3613万 | +3.01% | 11.38 | 0.63 |
| 02/22 | 1,522 | 1,535 | 1,503 | 1,531 | -0.78% | 875,100 | 3619億7402万 | +4.86% | 11.55 | 0.64 |
| 02/21 | 1,527 | 1,573 | 1,527 | 1,543 | +1.65% | 1,559,900 | 3648億1118万 | +6.19% | 11.64 | 0.65 |
| 02/20 | 1,488 | 1,528 | 1,484 | 1,518 | +2.64% | 1,085,400 | 3589億43万 | +5.05% | 11.45 | 0.64 |
| 02/19 | 1,502 | 1,510 | 1,474 | 1,479 | -1.53% | 481,000 | 3496億7967万 | +2.71% | 11.16 | 0.62 |
| 02/18 | 1,489 | 1,512 | 1,488 | 1,502 | +0.74% | 675,600 | 3551億1755万 | +4.6% | 11.33 | 0.63 |
| 02/15 | 1,484 | 1,494 | 1,458 | 1,491 | +0.13% | 989,200 | 3525億1683万 | +4.27% | 11.25 | 0.63 |
| 02/14 | 1,495 | 1,510 | 1,485 | 1,489 | +0.88% | 1,138,900 | 3520億4397万 | +4.56% | 11.23 | 0.62 |
| 02/13 | 1,497 | 1,502 | 1,467 | 1,476 | -0.81% | 911,400 | 3489億7038万 | +4.24% | 11.14 | 0.62 |
| 02/12 | 1,463 | 1,506 | 1,458 | 1,488 | +3.05% | 1,325,800 | 3518億754万 | +5.53% | 11.23 | 0.62 |
| 02/08 | 1,469 | 1,470 | 1,441 | 1,444 | -2.96% | 1,344,600 | 3414億463万 | +3% | 10.89 | 0.61 |
| 02/07 | 1,476 | 1,500 | 1,442 | 1,488 | +1.22% | 2,138,600 | 3518億754万 | +6.51% | 11.23 | 0.62 |
| 02/06 | 1,420 | 1,504 | 1,416 | 1,470 | +5.76% | 1,926,700 | 3475億5180万 | +5.83% | 11.09 | 0.62 |
| 02/05 | 1,375 | 1,414 | 1,373 | 1,390 | -1.49% | 868,100 | 3286億3742万 | +0.58% | 10.49 | 0.58 |
| 02/04 | 1,400 | 1,412 | 1,385 | 1,411 | +0.79% | 1,335,500 | 3336億244万 | +2.39% | 10.65 | 0.59 |
| 02/01 | 1,412 | 1,421 | 1,397 | 1,400 | -2.57% | 1,486,700 | 3310億172万 | +1.97% | 10.56 | 0.59 |
| 01/31 | 1,428 | 1,450 | 1,417 | 1,437 | +0.63% | 1,811,400 | 3397億4962万 | +5.04% | 10.84 | 0.6 |
| 01/30 | 1,436 | 1,443 | 1,421 | 1,428 | -1.65% | 1,488,000 | 3376億2175万 | +4.92% | 10.77 | 0.6 |
| 01/29 | 1,522 | 1,523 | 1,438 | 1,452 | -4.6% | 1,466,000 | 3432億9606万 | +7.4% | 10.95 | 0.61 |
| 01/28 | 1,460 | 1,552 | 1,437 | 1,522 | +2.84% | 2,634,000 | 3598億4615万 | +13.5% | 11.48 | 0.64 |
| 01/25 | 1,483 | 1,499 | 1,472 | 1,480 | +2.35% | 1,845,100 | 3499億1610万 | +11.53% | 11.17 | 0.62 |
| 01/24 | 1,392 | 1,450 | 1,381 | 1,446 | +2.19% | 1,527,200 | 3418億7749万 | +9.96% | 10.91 | 0.61 |
| 01/23 | 1,428 | 1,428 | 1,402 | 1,415 | 0% | 1,164,300 | 3345億4816万 | +8.43% | 10.68 | 0.59 |
| 01/22 | 1,398 | 1,424 | 1,395 | 1,415 | +2.24% | 1,001,300 | 3345億4816万 | +9.27% | 10.68 | 0.59 |
| 01/21 | 1,392 | 1,395 | 1,381 | 1,384 | -0.43% | 302,100 | 3272億1884万 | +7.7% | 10.44 | 0.58 |
| 01/18 | 1,392 | 1,398 | 1,385 | 1,390 | +1.39% | 777,400 | 3286億3742万 | +8.85% | 10.49 | 0.58 |
| 01/17 | 1,346 | 1,374 | 1,338 | 1,371 | +1.93% | 1,490,300 | 3241億4525万 | +8.12% | 10.34 | 0.58 |
| 01/16 | 1,363 | 1,365 | 1,341 | 1,345 | -2.25% | 824,900 | 3179億9808万 | +6.66% | 10.15 | 0.56 |
| 01/15 | 1,395 | 1,402 | 1,365 | 1,376 | -1.36% | 585,600 | 3253億2740万 | +9.73% | 10.38 | 0.58 |
| 01/11 | 1,377 | 1,402 | 1,365 | 1,395 | +2.8% | 917,900 | 3298億1957万 | +11.87% | 10.52 | 0.59 |
| 01/10 | 1,324 | 1,370 | 1,318 | 1,357 | +2.57% | 1,028,100 | 3208億3523万 | +9.52% | 10.24 | 0.57 |
| 01/09 | 1,312 | 1,330 | 1,296 | 1,323 | +1.22% | 717,100 | 3127億9662万 | +7.3% | 9.98 | 0.56 |
| 01/08 | 1,312 | 1,321 | 1,298 | 1,307 | +0.15% | 623,600 | 3090億1374万 | +6.52% | 9.86 | 0.55 |
| 01/07 | 1,313 | 1,344 | 1,301 | 1,305 | -0.15% | 844,900 | 3085億4088万 | +6.7% | 9.85 | 0.55 |
| 01/04 | 1,329 | 1,333 | 1,303 | 1,307 | +0.46% | 790,000 | 3090億1374万 | +7.31% | 9.86 | 0.55 |
| 2012 |
| 12/28 | 1,310 | 1,312 | 1,284 | 1,301 | -0.61% | 778,400 | - | +7.34% | - | - |
| 12/27 | 1,294 | 1,318 | 1,283 | 1,309 | +1.16% | 730,400 | - | +8.45% | - | - |
| 12/26 | 1,292 | 1,298 | 1,284 | 1,294 | +0.94% | 482,600 | - | +7.74% | - | - |
| 12/25 | 1,291 | 1,292 | 1,275 | 1,282 | 0% | 544,700 | - | +7.28% | - | - |
| 12/21 | 1,279 | 1,292 | 1,275 | 1,282 | +0.23% | 1,192,300 | - | +7.91% | - | - |
| 12/20 | 1,253 | 1,290 | 1,251 | 1,279 | +2.24% | 2,172,900 | - | +8.21% | - | - |
| 12/19 | 1,245 | 1,285 | 1,232 | 1,251 | +3.56% | 2,663,900 | - | +6.38% | - | - |
| 12/18 | 1,182 | 1,213 | 1,180 | 1,208 | +3.16% | 1,486,800 | - | +3.07% | - | - |
| 12/17 | 1,180 | 1,186 | 1,167 | 1,171 | -0.43% | 814,100 | - | +0.17% | - | - |
| 12/14 | 1,187 | 1,193 | 1,172 | 1,176 | -1.34% | 882,600 | - | +0.6% | - | - |
| 12/13 | 1,210 | 1,210 | 1,192 | 1,192 | -0.5% | 887,200 | - | +1.97% | - | - |
| 12/12 | 1,192 | 1,203 | 1,184 | 1,198 | +2.57% | 1,611,000 | - | +2.57% | - | - |
| 12/11 | 1,168 | 1,177 | 1,161 | 1,168 | +0.17% | 762,900 | - | 0% | - | - |
| 12/10 | 1,182 | 1,183 | 1,160 | 1,166 | -0.34% | 778,700 | - | -0.17% | - | - |
| 12/07 | 1,178 | 1,192 | 1,169 | 1,170 | +0.09% | 1,286,900 | - | 0% | - | - |
| 12/06 | 1,187 | 1,193 | 1,166 | 1,169 | -1.43% | 1,523,500 | - | -0.09% | - | - |
| 12/05 | 1,189 | 1,197 | 1,180 | 1,186 | -0.34% | 816,900 | - | +1.37% | - | - |
| 12/04 | 1,182 | 1,198 | 1,180 | 1,190 | +0.34% | 456,900 | - | +1.62% | - | - |
| 12/03 | 1,201 | 1,203 | 1,185 | 1,186 | -1.08% | 366,800 | - | +1.19% | - | - |
| 11/30 | 1,202 | 1,212 | 1,181 | 1,199 | +0.33% | 785,700 | - | +2.3% | - | - |
| 11/29 | 1,178 | 1,199 | 1,158 | 1,195 | +1.27% | 1,261,800 | - | +1.88% | - | - |
| 11/28 | 1,195 | 1,203 | 1,177 | 1,180 | -2.4% | 741,700 | - | +0.6% | - | - |
| 11/27 | 1,186 | 1,210 | 1,185 | 1,209 | +2.54% | 1,250,200 | - | +2.89% | - | - |
| 11/26 | 1,178 | 1,218 | 1,176 | 1,179 | +1.73% | 1,375,400 | - | +0.43% | - | - |
| 11/22 | 1,176 | 1,176 | 1,150 | 1,159 | -1.19% | 985,800 | - | -1.28% | - | - |
| 11/21 | 1,208 | 1,208 | 1,162 | 1,173 | 0% | 1,359,900 | - | -0.09% | - | - |
| 11/20 | 1,150 | 1,196 | 1,149 | 1,173 | +4.27% | 1,844,500 | - | -0.09% | - | - |
| 11/19 | 1,117 | 1,134 | 1,115 | 1,125 | +1.17% | 1,243,800 | - | -4.09% | - | - |
| 11/16 | 1,125 | 1,125 | 1,102 | 1,112 | -1.16% | 1,831,900 | - | -5.12% | - | - |
| 11/15 | 1,141 | 1,143 | 1,114 | 1,125 | -1.92% | 980,200 | - | -3.93% | - | - |
| 11/14 | 1,140 | 1,152 | 1,136 | 1,147 | +0.61% | 611,700 | - | -2.05% | - | - |
| 11/13 | 1,146 | 1,146 | 1,105 | 1,140 | -0.44% | 1,604,800 | - | -2.65% | - | - |
| 11/12 | 1,150 | 1,156 | 1,141 | 1,145 | -1.12% | 587,000 | - | -2.3% | - | - |
| 11/09 | 1,163 | 1,172 | 1,152 | 1,158 | -1.45% | 474,800 | - | -1.36% | - | - |
| 11/08 | 1,173 | 1,185 | 1,167 | 1,175 | -0.51% | 587,900 | - | +0.09% | - | - |
| 11/07 | 1,194 | 1,196 | 1,172 | 1,181 | -0.17% | 567,500 | - | +0.6% | - | - |
| 11/06 | 1,179 | 1,192 | 1,174 | 1,183 | +0.42% | 767,600 | - | +0.77% | - | - |
| 11/05 | 1,195 | 1,195 | 1,166 | 1,178 | -2.89% | 1,198,300 | - | +0.08% | - | - |
| 11/02 | 1,179 | 1,238 | 1,179 | 1,213 | +4.21% | 1,827,000 | - | +2.71% | - | - |
| 11/01 | 1,195 | 1,199 | 1,120 | 1,164 | -1.52% | 2,535,400 | - | -1.85% | - | - |
| 10/31 | 1,196 | 1,197 | 1,172 | 1,182 | -2.15% | 1,016,400 | - | -1.01% | - | - |
| 10/30 | 1,212 | 1,223 | 1,200 | 1,208 | -0.33% | 1,709,100 | - | +0.75% | - | - |
