PER
2012/10/01～2013/02/28
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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2013 |
| 02/28 | 976 | 988 | 954 | 986 | +2.71% | 1,311,000 | 2142億243万 | +10.04% | 19.5 | 1.01 |
| 02/27 | 944 | 966 | 922 | 960 | +3.45% | 1,272,000 | 2085億5409万 | +8.11% | 18.99 | 0.98 |
| 02/26 | 938 | 948 | 922 | 928 | -3.53% | 980,500 | 2016億228万 | +4.98% | 18.36 | 0.95 |
| 02/25 | 954 | 968 | 952 | 962 | +3.44% | 876,000 | 2089億8858万 | +9.19% | 19.03 | 0.99 |
| 02/22 | 924 | 940 | 908 | 930 | -0.64% | 865,000 | 2020億3677万 | +6.04% | 18.4 | 0.95 |
| 02/21 | 912 | 942 | 912 | 936 | +1.52% | 986,000 | 2033億4024万 | +7.34% | 18.51 | 0.96 |
| 02/20 | 950 | 956 | 916 | 922 | -1.5% | 964,500 | 2002億9882万 | +6.1% | 18.24 | 0.95 |
| 02/19 | 920 | 940 | 916 | 936 | 0% | 638,500 | 2033億4024万 | +7.96% | 18.51 | 0.96 |
| 02/18 | 924 | 942 | 916 | 936 | +4% | 746,500 | 2033億4024万 | +8.33% | 18.51 | 0.96 |
| 02/15 | 902 | 902 | 880 | 900 | -1.32% | 1,098,500 | 1955億1946万 | +4.53% | 17.8 | 0.92 |
| 02/14 | 908 | 928 | 892 | 912 | -0.22% | 968,500 | 1981億2638万 | +6.05% | 18.04 | 0.93 |
| 02/13 | 930 | 936 | 904 | 914 | -2.35% | 947,500 | 1985億6087万 | +6.65% | 18.08 | 0.94 |
| 02/12 | 984 | 1,004 | 934 | 936 | -4.68% | 1,614,500 | 2033億4024万 | +9.35% | 18.51 | 0.96 |
| 02/08 | 976 | 998 | 956 | 982 | +0.82% | 2,072,500 | 2133億3345万 | +14.85% | 19.42 | 1.01 |
| 02/07 | 908 | 986 | 906 | 974 | +7.27% | 2,759,500 | 2115億9550万 | +14.59% | 19.27 | 1 |
| 02/06 | 854 | 918 | 852 | 908 | +9.4% | 2,488,500 | 1972億5741万 | +7.33% | 17.96 | 0.93 |
| 02/05 | 832 | 848 | 828 | 830 | -2.58% | 1,557,500 | 1803億1239万 | -1.54% | 16.42 | 0.85 |
| 02/04 | 822 | 860 | 822 | 852 | +4.41% | 1,158,500 | 1850億9175万 | +1.07% | 16.85 | 0.87 |
| 02/01 | 810 | 820 | 792 | 816 | -0.24% | 1,294,500 | 1772億7097万 | -3.09% | 16.14 | 0.84 |
| 01/31 | 822 | 836 | 810 | 818 | -0.73% | 976,500 | 1777億546万 | -3.08% | 16.18 | 0.84 |
| 01/30 | 818 | 830 | 812 | 824 | +0.73% | 469,000 | 1790億892万 | -2.49% | 16.3 | 0.84 |
| 01/29 | 796 | 828 | 796 | 818 | +2.76% | 1,049,500 | 1777億546万 | -3.2% | 16.18 | 0.84 |
| 01/28 | 826 | 830 | 794 | 796 | -2.69% | 768,500 | 1729億2610万 | -5.8% | 15.74 | 0.82 |
| 01/25 | 822 | 824 | 802 | 818 | +1.49% | 764,000 | 1777億546万 | -3.31% | 16.18 | 0.84 |
| 01/24 | 782 | 812 | 780 | 806 | +1.77% | 843,500 | 1750億9854万 | -4.62% | 15.94 | 0.83 |
| 01/23 | 820 | 820 | 778 | 792 | -5.94% | 1,635,500 | 1720億5712万 | -6.27% | 15.67 | 0.81 |
| 01/22 | 850 | 858 | 828 | 842 | -1.86% | 816,000 | 1829億1931万 | -0.36% | 16.65 | 0.86 |
| 01/21 | 860 | 864 | 842 | 858 | 0% | 726,500 | 1863億9522万 | +1.78% | 16.97 | 0.88 |
| 01/18 | 852 | 868 | 838 | 858 | +3.87% | 910,000 | 1863億9522万 | +2.14% | 16.97 | 0.88 |
| 01/17 | 844 | 848 | 810 | 826 | -1.67% | 864,000 | 1794億4341万 | -1.43% | 16.34 | 0.85 |
| 01/16 | 872 | 872 | 838 | 840 | -3.89% | 621,000 | 1824億8483万 | +0.48% | 16.62 | 0.86 |
| 01/15 | 878 | 886 | 862 | 874 | +0.69% | 546,500 | 1898億7112万 | +5.17% | 17.29 | 0.9 |
| 01/11 | 878 | 880 | 858 | 868 | -0.23% | 814,000 | 1885億6765万 | +5.08% | 17.17 | 0.89 |
| 01/10 | 856 | 882 | 856 | 870 | +1.64% | 815,500 | 1890億214万 | +6.1% | 17.21 | 0.89 |
| 01/09 | 848 | 862 | 830 | 856 | +0.71% | 1,114,000 | 1859億6073万 | +5.29% | 16.93 | 0.88 |
| 01/08 | 868 | 884 | 846 | 850 | -3.41% | 880,000 | 1846億5726万 | +5.46% | 16.81 | 0.87 |
| 01/07 | 920 | 922 | 874 | 880 | -3.08% | 806,500 | 1911億7458万 | +10% | 17.41 | 0.9 |
| 01/04 | 900 | 910 | 888 | 908 | +4.61% | 686,500 | 1972億5741万 | +14.5% | 17.96 | 0.93 |
| 2012 |
| 12/28 | 876 | 876 | 860 | 868 | +0.7% | 501,000 | - | +10.57% | - | - |
| 12/27 | 858 | 870 | 850 | 862 | +1.89% | 863,000 | - | +10.94% | - | - |
| 12/26 | 830 | 850 | 828 | 846 | +2.92% | 681,000 | - | +10.01% | - | - |
| 12/25 | 844 | 850 | 814 | 822 | -1.44% | 725,500 | - | +7.87% | - | - |
| 12/21 | 866 | 870 | 818 | 834 | -2.8% | 1,359,500 | - | +10.46% | - | - |
| 12/20 | 848 | 872 | 840 | 858 | +0.47% | 987,500 | - | +14.86% | - | - |
| 12/19 | 826 | 858 | 822 | 854 | +5.17% | 1,069,000 | - | +15.88% | - | - |
| 12/18 | 820 | 832 | 812 | 812 | -0.73% | 688,000 | - | +11.85% | - | - |
| 12/17 | 832 | 842 | 816 | 818 | 0% | 678,000 | - | +13.93% | - | - |
| 12/14 | 816 | 820 | 802 | 818 | +0.49% | 1,123,000 | - | +15.21% | - | - |
| 12/13 | 810 | 826 | 806 | 814 | +1.5% | 843,500 | - | +15.95% | - | - |
| 12/12 | 796 | 808 | 792 | 802 | +1.52% | 802,000 | - | +15.4% | - | - |
| 12/11 | 784 | 794 | 778 | 790 | 0% | 459,000 | - | +14.83% | - | - |
| 12/10 | 792 | 794 | 776 | 790 | 0% | 514,500 | - | +15.84% | - | - |
| 12/07 | 786 | 794 | 780 | 790 | +0.25% | 792,500 | - | +16.86% | - | - |
| 12/06 | 778 | 788 | 772 | 788 | +1.55% | 887,500 | - | +17.79% | - | - |
| 12/05 | 750 | 788 | 750 | 776 | +5.72% | 1,508,500 | - | +16.69% | - | - |
| 12/04 | 740 | 742 | 716 | 734 | -0.81% | 1,186,500 | - | +11.04% | - | - |
| 12/03 | 720 | 746 | 712 | 740 | +3.93% | 1,018,500 | - | +12.46% | - | - |
| 11/30 | 716 | 728 | 700 | 712 | +0.85% | 1,010,000 | - | +8.7% | - | - |
| 11/29 | 684 | 708 | 684 | 706 | +3.82% | 609,500 | - | +8.12% | - | - |
| 11/28 | 702 | 704 | 674 | 680 | -3.41% | 593,000 | - | +4.45% | - | - |
| 11/27 | 710 | 716 | 696 | 704 | -0.56% | 795,000 | - | +8.14% | - | - |
| 11/26 | 712 | 724 | 706 | 708 | +1.43% | 890,000 | - | +8.92% | - | - |
| 11/22 | 680 | 702 | 672 | 698 | +4.8% | 948,500 | - | +7.38% | - | - |
| 11/21 | 670 | 678 | 656 | 666 | +0.91% | 816,000 | - | +2.46% | - | - |
| 11/20 | 672 | 674 | 654 | 660 | -0.6% | 801,500 | - | +1.54% | - | - |
| 11/19 | 662 | 680 | 660 | 664 | +0.91% | 1,173,000 | - | +2% | - | - |
| 11/16 | 638 | 662 | 636 | 658 | +3.79% | 1,126,500 | - | +1.23% | - | - |
| 11/15 | 602 | 634 | 600 | 634 | +6.02% | 763,500 | - | -2.46% | - | - |
| 11/14 | 600 | 600 | 590 | 598 | -0.66% | 580,500 | - | -8% | - | - |
| 11/13 | 600 | 604 | 588 | 602 | 0% | 700,000 | - | -7.67% | - | - |
| 11/12 | 612 | 614 | 600 | 602 | -1.31% | 430,000 | - | -7.95% | - | - |
| 11/09 | 610 | 616 | 606 | 610 | -1.61% | 591,000 | - | -7.15% | - | - |
| 11/08 | 626 | 628 | 616 | 620 | -2.21% | 687,000 | - | -6.06% | - | - |
| 11/07 | 638 | 640 | 632 | 634 | +0.63% | 606,500 | - | -4.23% | - | - |
| 11/06 | 628 | 636 | 624 | 630 | -0.63% | 609,000 | - | -4.98% | - | - |
| 11/05 | 646 | 648 | 628 | 634 | -1.25% | 627,000 | - | -4.66% | - | - |
| 11/02 | 630 | 644 | 622 | 642 | +3.55% | 1,390,500 | - | -4.04% | - | - |
| 11/01 | 674 | 674 | 620 | 620 | -10.4% | 2,151,500 | - | -7.88% | - | - |
| 10/31 | 666 | 692 | 666 | 692 | +2.37% | 1,097,000 | - | +2.06% | - | - |
| 10/30 | 654 | 682 | 652 | 676 | +3.05% | 1,424,000 | - | -0.88% | - | - |
| 10/29 | 666 | 672 | 648 | 656 | -0.61% | 758,500 | - | -4.37% | - | - |
| 10/26 | 686 | 690 | 658 | 660 | -3.23% | 814,500 | - | -4.62% | - | - |
| 10/25 | 660 | 686 | 656 | 682 | +4.6% | 857,500 | - | -2.29% | - | - |
| 10/24 | 658 | 672 | 652 | 652 | -3.26% | 848,000 | - | -7.39% | - | - |
| 10/23 | 690 | 692 | 668 | 674 | -1.75% | 1,048,500 | - | -5.2% | - | - |
| 10/22 | 676 | 694 | 674 | 686 | -0.29% | 950,000 | - | -4.46% | - | - |
| 10/19 | 698 | 702 | 678 | 688 | -1.71% | 853,500 | - | -4.84% | - | - |
| 10/18 | 686 | 700 | 682 | 700 | +3.24% | 553,000 | - | -3.71% | - | - |
| 10/17 | 678 | 682 | 670 | 678 | +0.89% | 679,500 | - | -7.25% | - | - |
| 10/16 | 670 | 672 | 664 | 672 | +1.82% | 509,000 | - | -8.82% | - | - |
| 10/15 | 642 | 680 | 638 | 660 | +2.17% | 767,000 | - | -11.05% | - | - |
| 10/12 | 638 | 652 | 638 | 646 | +1.89% | 429,000 | - | -13.52% | - | - |
| 10/11 | 640 | 652 | 632 | 634 | -2.16% | 653,500 | - | -15.69% | - | - |
| 10/10 | 642 | 654 | 634 | 648 | -1.22% | 830,500 | - | -14.51% | - | - |
| 10/09 | 668 | 682 | 654 | 656 | -2.67% | 779,000 | - | -14.14% | - | - |
| 10/05 | 680 | 682 | 668 | 674 | -1.17% | 550,500 | - | -12.47% | - | - |
| 10/04 | 660 | 694 | 660 | 682 | +2.71% | 847,000 | - | -12.11% | - | - |
| 10/03 | 672 | 678 | 658 | 664 | -1.19% | 974,000 | - | -15.09% | - | - |
| 10/02 | 688 | 694 | 670 | 672 | -1.75% | 656,000 | - | -14.83% | - | - |
| 10/01 | 690 | 698 | 672 | 684 | -5.79% | 1,031,000 | - | -14.07% | - | - |
