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 | 2,028 | 2,028 | 1,970 | 1,993 | -2.64% | 21,700 | 84億5629万 | -3.67% | 17.15 | 0.99 |
| 03/28 | 2,107 | 2,123 | 2,029 | 2,047 | -4.17% | 17,600 | 86億8542万 | -0.82% | 17.61 | 1.01 |
| 03/27 | 2,110 | 2,188 | 2,102 | 2,136 | -4.47% | 33,300 | 90億6304万 | +3.84% | 18.38 | 1.06 |
| 03/26 | 2,241 | 2,285 | 2,231 | 2,236 | -2.14% | 22,800 | 94億8734万 | +9.29% | 19.24 | 1.11 |
| 03/25 | 2,310 | 2,325 | 2,230 | 2,285 | -3.18% | 33,300 | 96億9525万 | +12.51% | 19.66 | 1.13 |
| 03/22 | 2,200 | 2,360 | 2,199 | 2,360 | +7.32% | 48,600 | 100億1348万 | +17.18% | 20.31 | 1.17 |
| 03/21 | 2,160 | 2,199 | 2,159 | 2,199 | +1.81% | 23,100 | 93億3035万 | +10.23% | 18.92 | 1.09 |
| 03/19 | 2,149 | 2,160 | 2,140 | 2,160 | +1.08% | 18,400 | 91億6488万 | +8.98% | 18.58 | 1.07 |
| 03/18 | 2,140 | 2,160 | 2,135 | 2,137 | +0.09% | 47,500 | 90億6729万 | +8.42% | 18.39 | 1.06 |
| 03/15 | 2,150 | 2,150 | 2,118 | 2,135 | 0% | 16,300 | 90億5880万 | +8.93% | 18.37 | 1.06 |
| 03/14 | 2,121 | 2,135 | 2,105 | 2,135 | +1.04% | 14,500 | 90億5880万 | +9.49% | 18.37 | 1.06 |
| 03/13 | 2,120 | 2,130 | 2,103 | 2,113 | -0.94% | 10,100 | 89億6545万 | +8.92% | 18.18 | 1.05 |
| 03/12 | 2,134 | 2,160 | 2,102 | 2,133 | -0.79% | 15,700 | 90億5031万 | +10.52% | 18.35 | 1.06 |
| 03/11 | 2,106 | 2,165 | 2,098 | 2,150 | +3.71% | 20,600 | 91億2245万 | +11.98% | 18.5 | 1.06 |
| 03/08 | 2,080 | 2,110 | 2,068 | 2,073 | +0.63% | 21,900 | 87億9573万 | +8.59% | 17.84 | 1.03 |
| 03/07 | 2,050 | 2,070 | 2,040 | 2,060 | +1.93% | 18,000 | 87億4058万 | +8.19% | 17.72 | 1.02 |
| 03/06 | 2,011 | 2,023 | 2,010 | 2,021 | +1.2% | 14,600 | 85億7510万 | +6.42% | 17.39 | 1 |
| 03/05 | 1,983 | 2,005 | 1,976 | 1,997 | +1.94% | 18,000 | 84億7327万 | +5.38% | 17.18 | 0.99 |
| 03/04 | 1,920 | 1,959 | 1,920 | 1,959 | +2.08% | 14,900 | 83億1203万 | +3.54% | 16.85 | 0.97 |
| 03/01 | 1,910 | 1,919 | 1,907 | 1,919 | +0.73% | 6,900 | 81億4231万 | +1.59% | 16.51 | 0.95 |
| 02/28 | 1,905 | 1,910 | 1,895 | 1,905 | +0.05% | 6,100 | 80億8291万 | +1.01% | 16.39 | 0.94 |
| 02/27 | 1,900 | 1,910 | 1,896 | 1,904 | +0.42% | 5,100 | 80億7867万 | +1.06% | 16.38 | 0.94 |
| 02/26 | 1,884 | 1,900 | 1,883 | 1,896 | +0.53% | 4,900 | 80億4472万 | +0.69% | 16.31 | 0.94 |
| 02/25 | 1,880 | 1,886 | 1,880 | 1,886 | +0.37% | 2,900 | 80億229万 | +0.16% | 16.23 | 0.93 |
| 02/22 | 1,878 | 1,885 | 1,878 | 1,879 | +0.05% | 2,700 | 79億7259万 | -0.27% | 16.17 | 0.93 |
| 02/21 | 1,880 | 1,880 | 1,877 | 1,878 | 0% | 2,900 | 79億6835万 | -0.42% | 16.16 | 0.93 |
| 02/20 | 1,870 | 1,878 | 1,865 | 1,878 | +0.75% | 3,700 | 79億6835万 | -0.53% | 16.16 | 0.93 |
| 02/19 | 1,861 | 1,870 | 1,861 | 1,864 | +0.16% | 1,700 | 79億895万 | -1.38% | 16.04 | 0.92 |
| 02/18 | 1,855 | 1,870 | 1,855 | 1,861 | +0.32% | 2,300 | 78億9622万 | -1.59% | 16.01 | 0.92 |
| 02/15 | 1,868 | 1,876 | 1,855 | 1,855 | -0.8% | 7,500 | 78億7076万 | -1.9% | 15.96 | 0.92 |
| 02/14 | 1,875 | 1,875 | 1,868 | 1,870 | -0.27% | 4,100 | 79億3441万 | -1.11% | 16.09 | 0.93 |
| 02/13 | 1,876 | 1,878 | 1,871 | 1,875 | -0.27% | 3,500 | 79億5562万 | -0.85% | 16.13 | 0.93 |
| 02/12 | 1,881 | 1,888 | 1,880 | 1,880 | -0.05% | 4,800 | 79億7684万 | -0.48% | 16.18 | 0.93 |
| 02/08 | 1,866 | 1,888 | 1,864 | 1,881 | +0.32% | 4,600 | 79億8108万 | -0.32% | 16.18 | 0.93 |
| 02/07 | 1,881 | 1,882 | 1,872 | 1,875 | -0.37% | 3,500 | 79億5562万 | -0.48% | 16.13 | 0.93 |
| 02/06 | 1,875 | 1,890 | 1,870 | 1,882 | +0.37% | 4,400 | 79億8532万 | +0.05% | 16.19 | 0.93 |
| 02/05 | 1,865 | 1,888 | 1,863 | 1,875 | +0.32% | 4,800 | 79億5562万 | -0.11% | 16.13 | 0.93 |
| 02/04 | 1,891 | 1,895 | 1,863 | 1,869 | -1.22% | 12,700 | 79億3016万 | -0.16% | 16.08 | 0.92 |
| 02/01 | 1,856 | 1,894 | 1,850 | 1,892 | -2.27% | 25,300 | 80億2775万 | +1.34% | 16.28 | 0.94 |
| 01/31 | 1,935 | 1,938 | 1,933 | 1,936 | +0.31% | 3,300 | 82億1444万 | +4.09% | 16.66 | 0.96 |
| 01/30 | 1,930 | 1,930 | 1,922 | 1,930 | +0.31% | 2,800 | 81億8899万 | +4.32% | 16.61 | 0.96 |
| 01/29 | 1,920 | 1,925 | 1,918 | 1,924 | +0.47% | 4,900 | 81億6353万 | +4.51% | 16.55 | 0.95 |
| 01/28 | 1,900 | 1,925 | 1,896 | 1,915 | +1.32% | 7,400 | 81億2534万 | +4.47% | 16.48 | 0.95 |
| 01/25 | 1,856 | 1,893 | 1,856 | 1,890 | +1.89% | 5,200 | 80億1927万 | +3.62% | 16.26 | 0.94 |
| 01/24 | 1,860 | 1,860 | 1,843 | 1,855 | -0.32% | 3,700 | 78億7076万 | +2.15% | 15.96 | 0.92 |
| 01/23 | 1,871 | 1,871 | 1,850 | 1,861 | -0.69% | 9,300 | 78億9622万 | +2.82% | 16.01 | 0.92 |
| 01/22 | 1,900 | 1,900 | 1,866 | 1,874 | -1.42% | 13,800 | 79億5138万 | +3.94% | 16.12 | 0.93 |
| 01/21 | 1,920 | 1,925 | 1,901 | 1,901 | -0.52% | 8,000 | 80億6594万 | +5.85% | 16.36 | 0.94 |
| 01/18 | 1,915 | 1,926 | 1,911 | 1,911 | -0.21% | 6,500 | 81億837万 | +6.94% | 16.44 | 0.95 |
| 01/17 | 1,938 | 1,938 | 1,912 | 1,915 | -0.88% | 8,900 | 81億2534万 | +7.71% | 16.48 | 0.95 |
| 01/16 | 1,916 | 1,935 | 1,915 | 1,932 | +0.89% | 9,700 | 81億9747万 | +9.28% | 16.62 | 0.96 |
| 01/15 | 1,900 | 1,915 | 1,900 | 1,915 | +1.06% | 9,700 | 81億2534万 | +8.99% | 16.48 | 0.95 |
| 01/11 | 1,888 | 1,896 | 1,886 | 1,895 | +1.01% | 6,800 | 80億4048万 | +8.47% | 16.3 | 0.94 |
| 01/10 | 1,856 | 1,888 | 1,856 | 1,876 | +1.02% | 7,100 | 79億5986万 | +8.06% | 16.14 | 0.93 |
| 01/09 | 1,853 | 1,857 | 1,842 | 1,857 | +0.54% | 5,000 | 78億7925万 | +7.59% | 15.98 | 0.92 |
| 01/08 | 1,840 | 1,847 | 1,837 | 1,847 | +0.49% | 3,700 | 78億3682万 | +7.57% | 15.89 | 0.91 |
| 01/07 | 1,820 | 1,839 | 1,820 | 1,838 | +0.99% | 5,600 | 77億9863万 | +7.61% | 15.81 | 0.91 |
| 01/04 | 1,814 | 1,820 | 1,814 | 1,820 | +0.83% | 6,700 | 77億2226万 | +7.06% | 15.66 | 0.9 |
| 2012 |
| 12/28 | 1,807 | 1,810 | 1,803 | 1,805 | +0.28% | 4,100 | - | +6.68% | - | - |
| 12/27 | 1,790 | 1,810 | 1,790 | 1,800 | +0.39% | 6,400 | - | +6.82% | - | - |
| 12/26 | 1,765 | 1,798 | 1,765 | 1,793 | +2.4% | 4,800 | - | +6.85% | - | - |
| 12/25 | 1,742 | 1,755 | 1,742 | 1,751 | +0.81% | 7,500 | - | +4.72% | - | - |
| 12/21 | 1,720 | 1,739 | 1,720 | 1,737 | +1.52% | 6,900 | - | +4.2% | - | - |
| 12/20 | 1,712 | 1,715 | 1,706 | 1,711 | +0.35% | 2,400 | - | +2.89% | - | - |
| 12/19 | 1,711 | 1,715 | 1,701 | 1,705 | -0.18% | 4,900 | - | +2.71% | - | - |
| 12/18 | 1,702 | 1,708 | 1,702 | 1,708 | +0.41% | 3,200 | - | +3.08% | - | - |
| 12/17 | 1,700 | 1,702 | 1,700 | 1,701 | +0.06% | 2,100 | - | +2.78% | - | - |
| 12/14 | 1,700 | 1,705 | 1,695 | 1,700 | 0% | 2,800 | - | +2.91% | - | - |
| 12/13 | 1,706 | 1,715 | 1,700 | 1,700 | -0.18% | 5,800 | - | +3.09% | - | - |
| 12/12 | 1,695 | 1,703 | 1,695 | 1,703 | +0.65% | 2,300 | - | +3.4% | - | - |
| 12/11 | 1,696 | 1,700 | 1,692 | 1,692 | +0.06% | 3,500 | - | +2.86% | - | - |
| 12/10 | 1,684 | 1,692 | 1,684 | 1,691 | +0.65% | 1,900 | - | +2.92% | - | - |
| 12/07 | 1,662 | 1,681 | 1,662 | 1,680 | +0.12% | 3,500 | - | +2.38% | - | - |
| 12/06 | 1,669 | 1,678 | 1,662 | 1,678 | +1.27% | 2,600 | - | +2.38% | - | - |
| 12/05 | 1,673 | 1,673 | 1,657 | 1,657 | -0.66% | 2,700 | - | +1.22% | - | - |
| 12/04 | 1,650 | 1,677 | 1,650 | 1,668 | +1.09% | 2,500 | - | +1.96% | - | - |
| 12/03 | 1,633 | 1,660 | 1,633 | 1,650 | +1.23% | 3,000 | - | +0.98% | - | - |
| 11/30 | 1,630 | 1,640 | 1,615 | 1,630 | +0.06% | 11,500 | - | -0.18% | - | - |
| 11/29 | 1,629 | 1,632 | 1,629 | 1,629 | +0.12% | 2,200 | - | -0.24% | - | - |
| 11/28 | 1,632 | 1,632 | 1,627 | 1,627 | -0.31% | 1,200 | - | -0.31% | - | - |
| 11/27 | 1,631 | 1,632 | 1,625 | 1,632 | +0.43% | 1,700 | - | +0.06% | - | - |
| 11/26 | 1,630 | 1,631 | 1,620 | 1,625 | -0.31% | 6,300 | - | -0.37% | - | - |
| 11/22 | 1,635 | 1,635 | 1,630 | 1,630 | 0% | 1,500 | - | 0% | - | - |
| 11/21 | 1,632 | 1,632 | 1,628 | 1,630 | -0.12% | 2,900 | - | +0.06% | - | - |
| 11/20 | 1,630 | 1,637 | 1,630 | 1,632 | +0.12% | 2,400 | - | +0.25% | - | - |
| 11/19 | 1,635 | 1,643 | 1,630 | 1,630 | -0.12% | 3,600 | - | +0.18% | - | - |
| 11/16 | 1,641 | 1,641 | 1,632 | 1,632 | -0.55% | 600 | - | +0.37% | - | - |
| 11/15 | 1,638 | 1,641 | 1,632 | 1,641 | +0.06% | 800 | - | +0.98% | - | - |
| 11/14 | 1,629 | 1,642 | 1,629 | 1,640 | +0.61% | 700 | - | +0.99% | - | - |
| 11/13 | 1,648 | 1,648 | 1,630 | 1,630 | -0.79% | 1,700 | - | +0.49% | - | - |
| 11/12 | 1,640 | 1,647 | 1,630 | 1,643 | +0.8% | 2,400 | - | +1.36% | - | - |
| 11/09 | 1,631 | 1,632 | 1,630 | 1,630 | -0.24% | 1,500 | - | +0.62% | - | - |
| 11/08 | 1,653 | 1,653 | 1,624 | 1,634 | -1.15% | 4,200 | - | +0.93% | - | - |
| 11/07 | 1,665 | 1,669 | 1,651 | 1,653 | +0.55% | 1,100 | - | +2.16% | - | - |
| 11/06 | 1,639 | 1,671 | 1,639 | 1,644 | +0.37% | 6,000 | - | +1.73% | - | - |
| 11/05 | 1,629 | 1,638 | 1,628 | 1,638 | +0.24% | 1,500 | - | +1.49% | - | - |
| 11/02 | 1,630 | 1,634 | 1,629 | 1,634 | +0.37% | 3,100 | - | +1.3% | - | - |
| 11/01 | 1,622 | 1,628 | 1,615 | 1,628 | -0.43% | 3,400 | - | +1.06% | - | - |
| 10/31 | 1,634 | 1,635 | 1,624 | 1,635 | +0.37% | 1,400 | - | +1.55% | - | - |
| 10/30 | 1,635 | 1,635 | 1,620 | 1,629 | -0.06% | 1,400 | - | +1.18% | - | - |
