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 | 2,184 | 2,184 | 2,153 | 2,179 | -0.37% | 114,900 | 1320億3114万 | +1.54% | 19.65 | 1.18 |
| 03/28 | 2,204 | 2,209 | 2,181 | 2,187 | -0.82% | 134,200 | 1325億1588万 | +2.24% | 19.72 | 1.18 |
| 03/27 | 2,202 | 2,209 | 2,178 | 2,205 | -1.83% | 194,500 | 1336億655万 | +3.42% | 19.88 | 1.19 |
| 03/26 | 2,225 | 2,254 | 2,224 | 2,246 | +0.85% | 351,600 | 1360億9084万 | +5.79% | 20.25 | 1.21 |
| 03/25 | 2,250 | 2,260 | 2,223 | 2,227 | +0.09% | 235,400 | 1349億3958万 | +5.4% | 20.08 | 1.2 |
| 03/22 | 2,241 | 2,241 | 2,225 | 2,225 | -0.76% | 172,000 | 1348億1840万 | +5.85% | 20.06 | 1.2 |
| 03/21 | 2,199 | 2,244 | 2,199 | 2,242 | +2% | 130,300 | 1358億4847万 | +7.17% | 20.22 | 1.21 |
| 03/19 | 2,182 | 2,208 | 2,182 | 2,198 | +1.15% | 75,100 | 1331億8240万 | +5.67% | 19.82 | 1.19 |
| 03/18 | 2,200 | 2,206 | 2,171 | 2,173 | -1.5% | 90,400 | 1316億6759万 | +4.98% | 19.59 | 1.17 |
| 03/15 | 2,159 | 2,206 | 2,159 | 2,206 | +2.13% | 252,900 | 1336億6714万 | +7.09% | 19.89 | 1.19 |
| 03/14 | 2,172 | 2,180 | 2,148 | 2,160 | -0.69% | 176,500 | 1308億7988万 | +5.31% | 19.48 | 1.17 |
| 03/13 | 2,185 | 2,190 | 2,170 | 2,175 | -0.73% | 123,900 | 1317億8877万 | +6.41% | 19.61 | 1.18 |
| 03/12 | 2,220 | 2,220 | 2,184 | 2,191 | -1.48% | 156,700 | 1327億5825万 | +7.67% | 19.76 | 1.18 |
| 03/11 | 2,187 | 2,262 | 2,187 | 2,224 | +2.96% | 182,700 | 1347億5781万 | +9.77% | 20.05 | 1.2 |
| 03/08 | 2,149 | 2,162 | 2,143 | 2,160 | +0.37% | 173,000 | 1308億7988万 | +7.2% | 19.48 | 1.17 |
| 03/07 | 2,138 | 2,163 | 2,138 | 2,152 | +1.18% | 104,800 | 1303億9514万 | +7.28% | 19.4 | 1.16 |
| 03/06 | 2,129 | 2,140 | 2,110 | 2,127 | +0.66% | 70,600 | 1288億8033万 | +6.51% | 19.18 | 1.15 |
| 03/05 | 2,097 | 2,122 | 2,084 | 2,113 | +1.59% | 113,500 | 1280億3203万 | +6.29% | 19.05 | 1.14 |
| 03/04 | 2,050 | 2,104 | 2,042 | 2,080 | +1.86% | 194,300 | 1260億3248万 | +5.1% | 18.75 | 1.12 |
| 03/01 | 2,023 | 2,050 | 2,021 | 2,042 | +0.49% | 70,800 | 1237億2996万 | +3.55% | 18.41 | 1.1 |
| 02/28 | 2,015 | 2,037 | 2,012 | 2,032 | +0.84% | 56,000 | 1231億2404万 | +3.41% | 18.32 | 1.1 |
| 02/27 | 2,026 | 2,030 | 2,006 | 2,015 | -0.64% | 63,100 | 1220億9397万 | +2.86% | 18.17 | 1.09 |
| 02/26 | 2,031 | 2,040 | 2,013 | 2,028 | -0.29% | 90,300 | 1228億8167万 | +3.89% | 18.29 | 1.1 |
| 02/25 | 2,030 | 2,054 | 2,025 | 2,034 | +0.54% | 97,000 | 1232億4522万 | +4.58% | 18.34 | 1.1 |
| 02/22 | 2,027 | 2,028 | 2,001 | 2,023 | +0.6% | 94,500 | 1225億7871万 | +4.44% | 18.24 | 1.09 |
| 02/21 | 2,008 | 2,029 | 1,997 | 2,011 | +0.15% | 122,600 | 1218億5159万 | +4.2% | 18.13 | 1.09 |
| 02/20 | 2,000 | 2,037 | 1,998 | 2,008 | +0.8% | 169,200 | 1216億6982万 | +4.42% | 18.11 | 1.09 |
| 02/19 | 1,992 | 2,008 | 1,982 | 1,992 | -0.05% | 109,700 | 1207億34万 | +3.97% | 17.96 | 1.08 |
| 02/18 | 1,949 | 1,993 | 1,948 | 1,993 | +2% | 96,200 | 1207億6093万 | +4.35% | 17.97 | 1.08 |
| 02/15 | 1,962 | 1,971 | 1,945 | 1,954 | -0.51% | 102,800 | 1183億9782万 | +2.63% | 17.62 | 1.06 |
| 02/14 | 1,950 | 1,972 | 1,943 | 1,964 | +1.29% | 128,800 | 1190億375万 | +3.42% | 17.71 | 1.06 |
| 02/13 | 1,945 | 1,954 | 1,935 | 1,939 | -0.36% | 72,200 | 1174億8893万 | +2.43% | 17.48 | 1.05 |
| 02/12 | 1,946 | 1,980 | 1,941 | 1,946 | +0.31% | 242,000 | 1179億1308万 | +3.02% | 17.55 | 1.05 |
| 02/08 | 1,980 | 1,985 | 1,936 | 1,940 | -1.97% | 186,300 | 1175億4952万 | +2.92% | 17.49 | 1.05 |
| 02/07 | 1,971 | 1,989 | 1,970 | 1,979 | +0.05% | 66,800 | 1199億1263万 | +5.32% | 17.84 | 1.07 |
| 02/06 | 1,973 | 1,995 | 1,965 | 1,978 | +0.87% | 163,500 | 1198億5204万 | +5.66% | 17.84 | 1.07 |
| 02/05 | 1,948 | 1,990 | 1,941 | 1,961 | +0.72% | 176,800 | 1188億2197万 | +5.09% | 17.68 | 1.06 |
| 02/04 | 1,967 | 1,968 | 1,934 | 1,947 | -0.82% | 87,500 | 1179億7367万 | +4.68% | 17.56 | 1.05 |
| 02/01 | 1,926 | 1,986 | 1,925 | 1,963 | +1.82% | 168,300 | 1189億4315万 | +5.88% | 17.7 | 1.06 |
| 01/31 | 1,933 | 1,935 | 1,912 | 1,928 | 0% | 75,100 | 1168億2241万 | +4.33% | 17.38 | 1.04 |
| 01/30 | 1,917 | 1,932 | 1,909 | 1,928 | +1.05% | 117,500 | 1168億2241万 | +4.61% | 17.38 | 1.04 |
| 01/29 | 1,879 | 1,913 | 1,879 | 1,908 | +1.49% | 103,200 | 1156億1056万 | +3.81% | 17.2 | 1.03 |
| 01/28 | 1,900 | 1,904 | 1,880 | 1,880 | -0.95% | 70,300 | 1139億1397万 | +2.56% | 16.95 | 1.02 |
| 01/25 | 1,873 | 1,899 | 1,873 | 1,898 | +1.77% | 83,000 | 1150億464万 | +3.77% | 17.11 | 1.03 |
| 01/24 | 1,888 | 1,888 | 1,847 | 1,865 | -1.17% | 116,900 | 1130億508万 | +2.25% | 16.82 | 1.01 |
| 01/23 | 1,852 | 1,890 | 1,851 | 1,887 | +1.56% | 127,600 | 1143億3812万 | +3.57% | 17.01 | 1.02 |
| 01/22 | 1,844 | 1,867 | 1,844 | 1,858 | +0.81% | 104,400 | 1125億8094万 | +2.2% | 16.75 | 1 |
| 01/21 | 1,845 | 1,865 | 1,838 | 1,843 | +0.38% | 94,100 | 1116億7205万 | +1.49% | 16.62 | 1 |
| 01/18 | 1,854 | 1,855 | 1,834 | 1,836 | -0.65% | 104,500 | 1112億4790万 | +1.27% | 16.55 | 0.99 |
| 01/17 | 1,839 | 1,852 | 1,823 | 1,848 | +0.98% | 163,200 | 1119億7501万 | +2.1% | 16.66 | 1 |
| 01/16 | 1,843 | 1,845 | 1,828 | 1,830 | -0.38% | 93,300 | 1108億8435万 | +1.27% | 16.5 | 0.99 |
| 01/15 | 1,843 | 1,845 | 1,830 | 1,837 | +0.05% | 129,100 | 1113億849万 | +1.77% | 16.56 | 0.99 |
| 01/11 | 1,845 | 1,846 | 1,834 | 1,836 | -0.27% | 60,700 | 1112億4790万 | +1.94% | 16.55 | 0.99 |
| 01/10 | 1,840 | 1,842 | 1,821 | 1,841 | +0.66% | 96,600 | 1115億5086万 | +2.39% | 16.6 | 1 |
| 01/09 | 1,830 | 1,839 | 1,820 | 1,829 | -0.11% | 79,300 | 1108億2375万 | +1.89% | 16.49 | 0.99 |
| 01/08 | 1,841 | 1,850 | 1,829 | 1,831 | +0.05% | 120,300 | 1109億4494万 | +2.18% | 16.51 | 0.99 |
| 01/07 | 1,818 | 1,834 | 1,817 | 1,830 | -0.16% | 128,800 | 1108億8435万 | +2.23% | 16.5 | 0.99 |
| 01/04 | 1,835 | 1,838 | 1,816 | 1,833 | +1.55% | 95,200 | 1110億6612万 | +2.52% | 16.53 | 0.99 |
| 2012 |
| 12/28 | 1,815 | 1,817 | 1,800 | 1,805 | +0.06% | 71,700 | - | +1.12% | - | - |
| 12/27 | 1,825 | 1,825 | 1,802 | 1,804 | -0.72% | 117,500 | - | +1.18% | - | - |
| 12/26 | 1,827 | 1,834 | 1,808 | 1,817 | +0.39% | 56,400 | - | +2.08% | - | - |
| 12/25 | 1,823 | 1,830 | 1,808 | 1,810 | +0.11% | 76,400 | - | +1.91% | - | - |
| 12/21 | 1,818 | 1,823 | 1,804 | 1,808 | -0.22% | 78,000 | - | +1.97% | - | - |
| 12/20 | 1,802 | 1,819 | 1,795 | 1,812 | +0.61% | 94,400 | - | +2.43% | - | - |
| 12/19 | 1,802 | 1,804 | 1,791 | 1,801 | +0.33% | 56,900 | - | +2.04% | - | - |
| 12/18 | 1,792 | 1,802 | 1,788 | 1,795 | +0.39% | 56,600 | - | +1.87% | - | - |
| 12/17 | 1,805 | 1,805 | 1,786 | 1,788 | -0.39% | 66,000 | - | +1.65% | - | - |
| 12/14 | 1,795 | 1,807 | 1,785 | 1,795 | +1.82% | 157,900 | - | +2.28% | - | - |
| 12/13 | 1,800 | 1,802 | 1,761 | 1,763 | -2.27% | 114,700 | - | +0.63% | - | - |
| 12/12 | 1,800 | 1,810 | 1,784 | 1,804 | +0.56% | 58,900 | - | +3.09% | - | - |
| 12/11 | 1,851 | 1,851 | 1,793 | 1,794 | -0.99% | 113,400 | - | +2.75% | - | - |
| 12/10 | 1,787 | 1,812 | 1,782 | 1,812 | +2.78% | 115,700 | - | +3.96% | - | - |
| 12/07 | 1,783 | 1,786 | 1,762 | 1,763 | -0.62% | 83,900 | - | +1.32% | - | - |
| 12/06 | 1,775 | 1,787 | 1,771 | 1,774 | +0.34% | 70,100 | - | +2.01% | - | - |
| 12/05 | 1,771 | 1,774 | 1,760 | 1,768 | -0.23% | 57,500 | - | +1.78% | - | - |
| 12/04 | 1,748 | 1,773 | 1,744 | 1,772 | +1.66% | 72,800 | - | +2.13% | - | - |
| 12/03 | 1,750 | 1,761 | 1,743 | 1,743 | -0.46% | 55,300 | - | +0.35% | - | - |
| 11/30 | 1,767 | 1,767 | 1,751 | 1,751 | -0.91% | 70,200 | - | +0.57% | - | - |
| 11/29 | 1,755 | 1,780 | 1,755 | 1,767 | +0.68% | 54,000 | - | +1.32% | - | - |
| 11/28 | 1,769 | 1,772 | 1,744 | 1,755 | -1.35% | 139,700 | - | +0.46% | - | - |
| 11/27 | 1,779 | 1,788 | 1,764 | 1,779 | +0.23% | 91,600 | - | +1.66% | - | - |
| 11/26 | 1,782 | 1,784 | 1,767 | 1,775 | +0.51% | 73,900 | - | +1.37% | - | - |
| 11/22 | 1,765 | 1,768 | 1,752 | 1,766 | +0.86% | 89,100 | - | +0.74% | - | - |
| 11/21 | 1,746 | 1,753 | 1,742 | 1,751 | +1.16% | 91,700 | - | -0.23% | - | - |
| 11/20 | 1,736 | 1,739 | 1,726 | 1,731 | +0.17% | 68,100 | - | -1.54% | - | - |
| 11/19 | 1,730 | 1,734 | 1,720 | 1,728 | +0.29% | 73,400 | - | -1.87% | - | - |
| 11/16 | 1,712 | 1,733 | 1,712 | 1,723 | +0.7% | 109,800 | - | -2.32% | - | - |
| 11/15 | 1,710 | 1,724 | 1,698 | 1,711 | -0.75% | 111,100 | - | -3.22% | - | - |
| 11/14 | 1,714 | 1,726 | 1,709 | 1,724 | +0.35% | 68,800 | - | -2.65% | - | - |
| 11/13 | 1,716 | 1,726 | 1,711 | 1,718 | +0.12% | 61,500 | - | -3.21% | - | - |
| 11/12 | 1,700 | 1,722 | 1,697 | 1,716 | +0.94% | 113,500 | - | -3.54% | - | - |
| 11/09 | 1,708 | 1,709 | 1,699 | 1,700 | -0.58% | 88,300 | - | -4.66% | - | - |
| 11/08 | 1,721 | 1,727 | 1,708 | 1,710 | -0.64% | 88,600 | - | -4.26% | - | - |
| 11/07 | 1,715 | 1,727 | 1,711 | 1,721 | +0.7% | 108,500 | - | -3.8% | - | - |
| 11/06 | 1,715 | 1,719 | 1,706 | 1,709 | -0.47% | 69,100 | - | -4.63% | - | - |
| 11/05 | 1,732 | 1,739 | 1,716 | 1,717 | -1.09% | 87,200 | - | -4.35% | - | - |
| 11/02 | 1,732 | 1,743 | 1,725 | 1,736 | +0.93% | 186,100 | - | -3.5% | - | - |
| 11/01 | 1,723 | 1,740 | 1,713 | 1,720 | -0.17% | 261,600 | - | -4.55% | - | - |
| 10/31 | 1,750 | 1,755 | 1,723 | 1,723 | -0.75% | 239,700 | - | -4.49% | - | - |
| 10/30 | 1,801 | 1,813 | 1,721 | 1,736 | -4.82% | 501,000 | - | -3.93% | - | - |
