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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 1,840 | 1,850 | 1,810 | 1,810 | -1.09% | 8,000 | 201億7290万 | -1.2% | 96.52 | 0.38 |
| 03/28 | 1,850 | 1,850 | 1,820 | 1,830 | -1.08% | 7,300 | 203億9580万 | -0.16% | 97.59 | 0.38 |
| 03/27 | 1,860 | 1,870 | 1,850 | 1,850 | -2.12% | 5,000 | 206億1871万 | +0.93% | 98.65 | 0.39 |
| 03/26 | 1,860 | 1,900 | 1,850 | 1,890 | +1.61% | 12,200 | 210億6452万 | +3.28% | 100.79 | 0.39 |
| 03/25 | 1,890 | 1,890 | 1,860 | 1,860 | -2.11% | 11,200 | 207億3016万 | +1.97% | 99.19 | 0.39 |
| 03/22 | 1,950 | 1,950 | 1,900 | 1,900 | +0.53% | 14,900 | 211億7597万 | +4.51% | 101.32 | 0.4 |
| 03/21 | 1,870 | 1,910 | 1,860 | 1,890 | +1.07% | 15,600 | 210億6452万 | +4.3% | 100.79 | 0.39 |
| 03/19 | 1,870 | 1,880 | 1,830 | 1,870 | +2.19% | 15,600 | 208億4161万 | +3.54% | 99.72 | 0.39 |
| 03/18 | 1,810 | 1,870 | 1,810 | 1,830 | 0% | 7,800 | 203億9580万 | +1.44% | 97.59 | 0.38 |
| 03/15 | 1,820 | 1,830 | 1,810 | 1,830 | +1.1% | 9,200 | 203億9580万 | +1.5% | 97.59 | 0.38 |
| 03/14 | 1,830 | 1,830 | 1,800 | 1,810 | -0.55% | 8,500 | 201億7290万 | +0.39% | 96.52 | 0.38 |
| 03/13 | 1,820 | 1,840 | 1,820 | 1,820 | 0% | 4,100 | 202億8435万 | +0.89% | 97.05 | 0.38 |
| 03/12 | 1,820 | 1,840 | 1,820 | 1,820 | 0% | 18,000 | 202億8435万 | +0.89% | 97.05 | 0.38 |
| 03/11 | 1,840 | 1,840 | 1,820 | 1,820 | +0.55% | 9,400 | 202億8435万 | +0.78% | 97.05 | 0.38 |
| 03/08 | 1,810 | 1,840 | 1,810 | 1,810 | -1.09% | 33,300 | 201億7290万 | +0.11% | 96.52 | 0.38 |
| 03/07 | 1,830 | 1,840 | 1,820 | 1,830 | 0% | 17,700 | 203億9580万 | +1.22% | 97.59 | 0.38 |
| 03/06 | 1,810 | 1,830 | 1,800 | 1,830 | +1.67% | 7,000 | 203億9580万 | +1.22% | 97.59 | 0.38 |
| 03/05 | 1,800 | 1,830 | 1,800 | 1,800 | +1.12% | 10,400 | 200億6144万 | -0.44% | 95.99 | 0.38 |
| 03/04 | 1,840 | 1,840 | 1,780 | 1,780 | -2.73% | 15,100 | 198億3854万 | -1.6% | 94.92 | 0.37 |
| 03/01 | 1,830 | 1,840 | 1,810 | 1,830 | -0.54% | 4,900 | 203億9580万 | +0.99% | 97.59 | 0.38 |
| 02/28 | 1,830 | 1,840 | 1,820 | 1,840 | +1.66% | 4,700 | 205億725万 | +1.6% | 98.12 | 0.38 |
| 02/27 | 1,810 | 1,840 | 1,800 | 1,810 | -0.55% | 4,200 | 201億7290万 | 0% | 96.52 | 0.38 |
| 02/26 | 1,830 | 1,840 | 1,820 | 1,820 | -0.55% | 8,600 | 202億8435万 | +0.55% | 97.05 | 0.38 |
| 02/25 | 1,840 | 1,840 | 1,820 | 1,830 | +2.23% | 7,000 | 203億9580万 | +1.05% | 97.59 | 0.38 |
| 02/22 | 1,830 | 1,830 | 1,790 | 1,790 | -2.19% | 8,300 | 199億4999万 | -1.21% | 95.45 | 0.37 |
| 02/21 | 1,830 | 1,840 | 1,810 | 1,830 | -0.54% | 4,600 | 203億9580万 | +0.99% | 97.59 | 0.38 |
| 02/20 | 1,810 | 1,840 | 1,800 | 1,840 | +3.95% | 8,400 | 205億725万 | +1.6% | 98.12 | 0.38 |
| 02/19 | 1,770 | 1,800 | 1,770 | 1,770 | +1.14% | 9,100 | 197億2709万 | -2.32% | 94.39 | 0.37 |
| 02/18 | 1,750 | 1,760 | 1,730 | 1,750 | +2.34% | 7,500 | 195億418万 | -3.69% | 93.32 | 0.36 |
| 02/15 | 1,730 | 1,740 | 1,710 | 1,710 | -1.16% | 9,000 | 190億5837万 | -6.15% | 91.19 | 0.36 |
| 02/14 | 1,770 | 1,770 | 1,730 | 1,730 | -1.7% | 7,000 | 192億8128万 | -5.36% | 92.25 | 0.36 |
| 02/13 | 1,790 | 1,800 | 1,760 | 1,760 | -2.22% | 7,700 | 196億1563万 | -4.03% | 93.85 | 0.37 |
| 02/12 | 1,810 | 1,830 | 1,800 | 1,800 | -0.55% | 5,600 | 200億6144万 | -2.12% | 95.99 | 0.38 |
| 02/08 | 1,840 | 1,840 | 1,810 | 1,810 | -1.09% | 4,400 | 201億7290万 | -1.79% | 96.52 | 0.38 |
| 02/07 | 1,820 | 1,830 | 1,820 | 1,830 | 0% | 7,700 | 203億9580万 | -0.76% | 97.59 | 0.38 |
| 02/06 | 1,850 | 1,850 | 1,820 | 1,830 | +0.55% | 6,500 | 203億9580万 | -0.76% | 97.59 | 0.38 |
| 02/05 | 1,850 | 1,850 | 1,820 | 1,820 | -2.67% | 5,600 | 202億8435万 | -1.36% | 97.05 | 0.38 |
| 02/04 | 1,860 | 1,900 | 1,860 | 1,870 | -0.53% | 5,500 | 208億4161万 | +1.3% | 99.72 | 0.39 |
| 02/01 | 1,840 | 1,900 | 1,830 | 1,880 | +3.3% | 10,400 | 209億5306万 | +1.9% | 100.25 | 0.39 |
| 01/31 | 1,850 | 1,850 | 1,810 | 1,820 | -0.55% | 3,700 | 202億8435万 | -1.25% | 97.05 | 0.38 |
| 01/30 | 1,830 | 1,850 | 1,820 | 1,830 | 0% | 4,000 | 203億9580万 | -0.76% | 97.59 | 0.38 |
| 01/29 | 1,810 | 1,850 | 1,810 | 1,830 | +0.55% | 2,600 | 203億9580万 | -0.65% | 97.59 | 0.38 |
| 01/28 | 1,830 | 1,840 | 1,810 | 1,820 | -1.62% | 4,800 | 202億8435万 | -1.03% | 97.05 | 0.38 |
| 01/25 | 1,840 | 1,850 | 1,830 | 1,850 | +2.78% | 9,600 | 206億1871万 | +0.71% | 98.65 | 0.39 |
| 01/24 | 1,810 | 1,820 | 1,800 | 1,800 | -0.55% | 4,100 | 200億6144万 | -1.64% | 95.99 | 0.38 |
| 01/23 | 1,810 | 1,810 | 1,800 | 1,810 | -0.55% | 3,500 | 201億7290万 | -0.98% | 96.52 | 0.38 |
| 01/22 | 1,830 | 1,840 | 1,810 | 1,820 | -1.62% | 8,400 | 202億8435万 | -0.27% | 97.05 | 0.38 |
| 01/21 | 1,850 | 1,850 | 1,810 | 1,850 | 0% | 5,700 | 206億1871万 | +1.48% | 98.65 | 0.39 |
| 01/18 | 1,830 | 1,860 | 1,830 | 1,850 | +3.35% | 6,400 | 206億1871万 | +1.65% | 98.65 | 0.39 |
| 01/17 | 1,810 | 1,810 | 1,780 | 1,790 | -1.1% | 6,000 | 199億4999万 | -1.49% | 95.45 | 0.37 |
| 01/16 | 1,860 | 1,860 | 1,810 | 1,810 | -3.21% | 8,900 | 201億7290万 | -0.44% | 96.52 | 0.38 |
| 01/15 | 1,890 | 1,900 | 1,860 | 1,870 | -0.53% | 6,400 | 208億4161万 | +2.97% | 99.72 | 0.39 |
| 01/11 | 1,900 | 1,900 | 1,880 | 1,880 | -0.53% | 6,600 | 209億5306万 | +3.7% | 100.25 | 0.39 |
| 01/10 | 1,850 | 1,890 | 1,850 | 1,890 | +1.61% | 5,400 | 210億6452万 | +4.54% | 100.79 | 0.39 |
| 01/09 | 1,850 | 1,890 | 1,840 | 1,860 | -0.53% | 5,200 | 207億3016万 | +3.05% | 99.19 | 0.39 |
| 01/08 | 1,880 | 1,880 | 1,860 | 1,870 | -1.06% | 6,500 | 208億4161万 | +3.77% | 99.72 | 0.39 |
| 01/07 | 1,890 | 1,890 | 1,860 | 1,890 | 0% | 9,100 | 210億6452万 | +5.06% | 100.79 | 0.39 |
| 01/04 | 1,880 | 1,900 | 1,860 | 1,890 | +2.72% | 8,100 | 210億6452万 | +5.18% | 100.79 | 0.39 |
| 2012 |
| 12/28 | 1,840 | 1,860 | 1,840 | 1,840 | 0% | 4,500 | - | +2.51% | - | - |
| 12/27 | 1,850 | 1,860 | 1,830 | 1,840 | 0% | 10,200 | - | +2.62% | - | - |
| 12/26 | 1,840 | 1,850 | 1,830 | 1,840 | 0% | 6,500 | - | +2.79% | - | - |
| 12/25 | 1,850 | 1,850 | 1,810 | 1,840 | -0.54% | 10,800 | - | +2.97% | - | - |
| 12/21 | 1,830 | 1,850 | 1,830 | 1,850 | +1.09% | 5,800 | - | +3.7% | - | - |
| 12/20 | 1,850 | 1,850 | 1,820 | 1,830 | -1.08% | 7,100 | - | +2.75% | - | - |
| 12/19 | 1,820 | 1,850 | 1,800 | 1,850 | +3.93% | 9,800 | - | +4.17% | - | - |
| 12/18 | 1,770 | 1,800 | 1,770 | 1,780 | +1.14% | 3,900 | - | +0.68% | - | - |
| 12/17 | 1,760 | 1,770 | 1,740 | 1,760 | 0% | 6,000 | - | -0.11% | - | - |
| 12/14 | 1,680 | 1,790 | 1,680 | 1,760 | +4.76% | 28,700 | - | +0.11% | - | - |
| 12/13 | 1,740 | 1,760 | 1,670 | 1,680 | -3.45% | 20,600 | - | -4.16% | - | - |
| 12/12 | 1,750 | 1,760 | 1,740 | 1,740 | -0.57% | 1,800 | - | -0.68% | - | - |
| 12/11 | 1,760 | 1,760 | 1,750 | 1,750 | -0.57% | 1,400 | - | +0.06% | - | - |
| 12/10 | 1,790 | 1,790 | 1,750 | 1,760 | -0.56% | 4,700 | - | +0.8% | - | - |
| 12/07 | 1,770 | 1,790 | 1,770 | 1,770 | -1.12% | 3,000 | - | +1.43% | - | - |
| 12/06 | 1,800 | 1,800 | 1,760 | 1,790 | -0.56% | 19,200 | - | +2.76% | - | - |
| 12/05 | 1,760 | 1,800 | 1,760 | 1,800 | +1.12% | 12,700 | - | +3.69% | - | - |
| 12/04 | 1,780 | 1,780 | 1,770 | 1,780 | -0.56% | 3,900 | - | +2.95% | - | - |
| 12/03 | 1,780 | 1,790 | 1,760 | 1,790 | +2.29% | 3,700 | - | +3.47% | - | - |
| 11/30 | 1,800 | 1,800 | 1,750 | 1,750 | -3.31% | 7,600 | - | +1.1% | - | - |
| 11/29 | 1,800 | 1,820 | 1,790 | 1,810 | +0.56% | 2,800 | - | +4.38% | - | - |
| 11/28 | 1,800 | 1,830 | 1,780 | 1,800 | +0.56% | 2,100 | - | +3.93% | - | - |
| 11/27 | 1,800 | 1,800 | 1,780 | 1,790 | -2.19% | 7,200 | - | +3.35% | - | - |
| 11/26 | 1,840 | 1,840 | 1,810 | 1,830 | -0.54% | 10,100 | - | +5.6% | - | - |
| 11/22 | 1,800 | 1,840 | 1,790 | 1,840 | +2.79% | 9,600 | - | +6.24% | - | - |
| 11/21 | 1,760 | 1,790 | 1,760 | 1,790 | +1.7% | 5,400 | - | +3.53% | - | - |
| 11/20 | 1,780 | 1,780 | 1,750 | 1,760 | -1.12% | 3,600 | - | +2.03% | - | - |
| 11/19 | 1,740 | 1,780 | 1,730 | 1,780 | +0.56% | 2,700 | - | +3.37% | - | - |
| 11/16 | 1,760 | 1,770 | 1,740 | 1,770 | +0.57% | 3,200 | - | +3.09% | - | - |
| 11/15 | 1,710 | 1,760 | 1,690 | 1,760 | +2.33% | 6,700 | - | +2.86% | - | - |
| 11/14 | 1,650 | 1,720 | 1,640 | 1,720 | +4.88% | 7,900 | - | +0.82% | - | - |
| 11/13 | 1,650 | 1,650 | 1,630 | 1,640 | +0.61% | 5,500 | - | -3.76% | - | - |
| 11/12 | 1,660 | 1,660 | 1,630 | 1,630 | -1.21% | 3,300 | - | -4.45% | - | - |
| 11/09 | 1,640 | 1,680 | 1,640 | 1,650 | 0% | 3,300 | - | -3.62% | - | - |
| 11/08 | 1,660 | 1,690 | 1,650 | 1,650 | -0.6% | 5,100 | - | -3.9% | - | - |
| 11/07 | 1,680 | 1,680 | 1,650 | 1,660 | +0.61% | 1,300 | - | -3.66% | - | - |
| 11/06 | 1,660 | 1,670 | 1,650 | 1,650 | -1.79% | 3,200 | - | -4.68% | - | - |
| 11/05 | 1,700 | 1,710 | 1,660 | 1,680 | -2.89% | 4,700 | - | -3.39% | - | - |
| 11/02 | 1,740 | 1,740 | 1,710 | 1,730 | +2.37% | 4,000 | - | -0.92% | - | - |
| 11/01 | 1,670 | 1,690 | 1,670 | 1,690 | +1.81% | 1,800 | - | -3.65% | - | - |
| 10/31 | 1,690 | 1,720 | 1,660 | 1,660 | +2.47% | 12,900 | - | -5.95% | - | - |
| 10/30 | 1,780 | 1,800 | 1,620 | 1,620 | -10.5% | 12,300 | - | -8.84% | - | - |
