PER
2012/08/23～2013/01/22
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2013 |
| 01/22 | 1,125 | 1,140 | 1,100 | 1,110 | -0.89% | 134,600 | 380億1321万 | +0.27% | 18.92 | 0.48 |
| 01/21 | 1,100 | 1,120 | 1,090 | 1,120 | +2.75% | 77,000 | 383億5568万 | +1.54% | 19.09 | 0.49 |
| 01/18 | 1,085 | 1,100 | 1,065 | 1,090 | +2.35% | 143,200 | 373億2829万 | -0.73% | 18.58 | 0.48 |
| 01/17 | 1,105 | 1,115 | 1,045 | 1,065 | -3.62% | 170,800 | 364億7214万 | -2.56% | 18.15 | 0.46 |
| 01/16 | 1,130 | 1,135 | 1,100 | 1,105 | -2.21% | 98,400 | 378億4198万 | +1.56% | 18.84 | 0.48 |
| 01/15 | 1,150 | 1,150 | 1,115 | 1,130 | +1.8% | 57,000 | 386億9814万 | +4.53% | 19.26 | 0.49 |
| 01/11 | 1,125 | 1,140 | 1,095 | 1,110 | -0.89% | 98,400 | 380億1321万 | +3.45% | 18.92 | 0.48 |
| 01/10 | 1,125 | 1,135 | 1,105 | 1,120 | +0.45% | 80,000 | 383億5568万 | +5.07% | 19.09 | 0.49 |
| 01/09 | 1,090 | 1,120 | 1,065 | 1,115 | +0.9% | 95,400 | 381億8444万 | +5.29% | 19.01 | 0.49 |
| 01/08 | 1,150 | 1,155 | 1,100 | 1,105 | -3.91% | 112,000 | 378億4198万 | +5.04% | 18.84 | 0.48 |
| 01/07 | 1,185 | 1,195 | 1,140 | 1,150 | -2.13% | 115,600 | 393億8306万 | +9.94% | 19.6 | 0.5 |
| 01/04 | 1,215 | 1,225 | 1,170 | 1,175 | +0.86% | 168,200 | 402億3921万 | +13.09% | 20.03 | 0.51 |
| 2012 |
| 12/28 | 1,115 | 1,190 | 1,115 | 1,165 | +5.91% | 191,600 | - | +13.22% | - | - |
| 12/27 | 1,095 | 1,120 | 1,095 | 1,100 | +1.85% | 125,200 | - | +8.06% | - | - |
| 12/26 | 1,080 | 1,100 | 1,075 | 1,080 | 0% | 77,600 | - | +6.93% | - | - |
| 12/25 | 1,105 | 1,115 | 1,080 | 1,080 | -1.82% | 52,400 | - | +7.78% | - | - |
| 12/21 | 1,130 | 1,135 | 1,090 | 1,100 | -2.65% | 68,000 | - | +10.66% | - | - |
| 12/20 | 1,125 | 1,135 | 1,115 | 1,130 | +0.44% | 79,800 | - | +14.84% | - | - |
| 12/19 | 1,090 | 1,125 | 1,080 | 1,125 | +5.63% | 133,000 | - | +15.86% | - | - |
| 12/18 | 1,100 | 1,120 | 1,065 | 1,065 | -2.74% | 103,000 | - | +11.05% | - | - |
| 12/17 | 1,140 | 1,165 | 1,090 | 1,095 | -3.95% | 69,600 | - | +15.38% | - | - |
| 12/14 | 1,115 | 1,165 | 1,105 | 1,140 | +1.79% | 224,600 | - | +21.15% | - | - |
| 12/13 | 1,090 | 1,125 | 1,080 | 1,120 | +5.66% | 172,400 | - | +20.3% | - | - |
| 12/12 | 1,030 | 1,065 | 1,030 | 1,060 | +3.41% | 71,200 | - | +14.84% | - | - |
| 12/11 | 1,020 | 1,030 | 995 | 1,025 | +1.49% | 74,400 | - | +12.02% | - | - |
| 12/10 | 995 | 1,010 | 990 | 1,010 | +2.54% | 93,400 | - | +11.11% | - | - |
| 12/07 | 975 | 985 | 960 | 985 | +2.6% | 51,400 | - | +8.96% | - | - |
| 12/06 | 945 | 970 | 935 | 960 | +2.13% | 68,400 | - | +6.9% | - | - |
| 12/05 | 925 | 940 | 925 | 940 | 0% | 54,800 | - | +5.38% | - | - |
| 12/04 | 940 | 945 | 925 | 940 | +0.53% | 46,000 | - | +6.09% | - | - |
| 12/03 | 945 | 955 | 935 | 935 | -0.53% | 52,600 | - | +6.13% | - | - |
| 11/30 | 955 | 975 | 935 | 940 | -0.53% | 49,600 | - | +7.43% | - | - |
| 11/29 | 920 | 960 | 915 | 945 | +2.72% | 65,400 | - | +8.5% | - | - |
| 11/28 | 955 | 960 | 910 | 920 | -4.17% | 51,000 | - | +6.36% | - | - |
| 11/27 | 965 | 965 | 940 | 960 | -1.03% | 54,600 | - | +11.37% | - | - |
| 11/26 | 970 | 995 | 960 | 970 | +2.65% | 73,600 | - | +13.19% | - | - |
| 11/22 | 895 | 945 | 895 | 945 | +7.39% | 99,600 | - | +10.92% | - | - |
| 11/21 | 895 | 895 | 875 | 880 | -1.68% | 40,600 | - | +3.77% | - | - |
| 11/20 | 885 | 895 | 880 | 895 | +1.13% | 47,600 | - | +5.92% | - | - |
| 11/19 | 880 | 895 | 870 | 885 | 0% | 60,600 | - | +5.23% | - | - |
| 11/16 | 845 | 890 | 845 | 885 | +5.36% | 80,600 | - | +5.73% | - | - |
| 11/15 | 820 | 850 | 815 | 840 | +2.44% | 65,600 | - | +0.84% | - | - |
| 11/14 | 810 | 820 | 800 | 820 | +1.23% | 45,600 | - | -1.32% | - | - |
| 11/13 | 815 | 825 | 795 | 810 | -1.82% | 71,200 | - | -2.41% | - | - |
| 11/12 | 870 | 870 | 825 | 825 | -7.3% | 71,200 | - | -0.48% | - | - |
| 11/09 | 890 | 900 | 885 | 890 | -1.11% | 76,000 | - | +7.36% | - | - |
| 11/08 | 890 | 910 | 875 | 900 | 0% | 66,400 | - | +9.22% | - | - |
| 11/07 | 895 | 915 | 885 | 900 | +2.86% | 101,200 | - | +10.02% | - | - |
| 11/06 | 875 | 885 | 870 | 875 | 0% | 48,600 | - | +7.63% | - | - |
| 11/05 | 880 | 885 | 870 | 875 | -1.13% | 55,600 | - | +8.16% | - | - |
| 11/02 | 855 | 895 | 855 | 885 | +5.99% | 179,000 | - | +9.53% | - | - |
| 11/01 | 825 | 840 | 815 | 835 | +2.45% | 65,600 | - | +3.47% | - | - |
| 10/31 | 790 | 825 | 790 | 815 | +3.82% | 38,400 | - | +0.62% | - | - |
| 10/30 | 795 | 805 | 785 | 785 | -1.88% | 35,200 | - | -3.68% | - | - |
| 10/29 | 800 | 805 | 785 | 800 | 0% | 36,400 | - | -2.32% | - | - |
| 10/26 | 820 | 825 | 795 | 800 | -3.03% | 54,000 | - | -2.91% | - | - |
| 10/25 | 815 | 825 | 810 | 825 | +1.23% | 40,400 | - | -0.6% | - | - |
| 10/24 | 820 | 830 | 810 | 815 | -1.21% | 57,400 | - | -2.28% | - | - |
| 10/23 | 860 | 860 | 825 | 825 | -1.79% | 52,200 | - | -1.67% | - | - |
| 10/22 | 835 | 860 | 815 | 840 | -1.18% | 91,000 | - | -0.36% | - | - |
| 10/19 | 840 | 870 | 840 | 850 | +1.19% | 92,200 | - | +0.35% | - | - |
| 10/18 | 790 | 840 | 785 | 840 | +3.07% | 225,800 | - | -1.18% | - | - |
| 10/17 | 790 | 820 | 780 | 815 | +2.52% | 153,200 | - | -4.45% | - | - |
| 10/16 | 785 | 800 | 775 | 795 | +1.27% | 114,600 | - | -7.34% | - | - |
| 10/15 | 770 | 800 | 765 | 785 | +0.64% | 80,600 | - | -8.93% | - | - |
| 10/12 | 790 | 790 | 775 | 780 | -1.27% | 42,400 | - | -9.93% | - | - |
| 10/11 | 790 | 800 | 790 | 790 | -1.25% | 80,000 | - | -9.3% | - | - |
| 10/10 | 775 | 800 | 775 | 800 | +1.27% | 205,000 | - | -8.68% | - | - |
| 10/09 | 780 | 795 | 780 | 790 | -1.86% | 161,200 | - | -10.33% | - | - |
| 10/05 | 785 | 805 | 775 | 805 | +2.55% | 83,600 | - | -9.14% | - | - |
| 10/04 | 745 | 790 | 740 | 785 | +7.53% | 170,400 | - | -11.9% | - | - |
| 10/03 | 780 | 780 | 705 | 730 | -6.41% | 151,000 | - | -18.62% | - | - |
| 10/02 | 790 | 800 | 770 | 780 | -0.64% | 87,400 | - | -13.91% | - | - |
| 10/01 | 815 | 820 | 775 | 785 | -6.55% | 132,600 | - | -14.11% | - | - |
| 09/28 | 880 | 880 | 830 | 840 | -4% | 96,800 | - | -8.79% | - | - |
| 09/27 | 890 | 890 | 870 | 875 | -2.78% | 35,400 | - | -5.61% | - | - |
| 09/26 | 890 | 905 | 890 | 900 | -3.23% | 31,600 | - | -3.54% | - | - |
| 09/25 | 895 | 930 | 890 | 930 | +2.76% | 36,400 | - | -0.75% | - | - |
| 09/24 | 910 | 915 | 900 | 905 | -1.09% | 29,800 | - | -3.83% | - | - |
| 09/21 | 925 | 925 | 915 | 915 | -2.66% | 37,000 | - | -3.28% | - | - |
| 09/20 | 965 | 975 | 925 | 940 | -0.53% | 90,800 | - | -1.05% | - | - |
| 09/19 | 930 | 950 | 925 | 945 | +1.61% | 46,200 | - | -0.63% | - | - |
| 09/18 | 940 | 950 | 920 | 930 | -0.53% | 46,600 | - | -2.52% | - | - |
| 09/14 | 920 | 945 | 920 | 935 | 0% | 71,200 | - | -2.2% | - | - |
| 09/13 | 905 | 955 | 900 | 935 | +2.75% | 49,400 | - | -2.4% | - | - |
| 09/12 | 915 | 920 | 895 | 910 | -0.55% | 44,400 | - | -5.21% | - | - |
| 09/11 | 935 | 935 | 910 | 915 | -3.17% | 31,400 | - | -4.98% | - | - |
| 09/10 | 895 | 950 | 895 | 945 | +6.18% | 48,200 | - | -1.97% | - | - |
| 09/07 | 885 | 905 | 870 | 890 | +0.56% | 70,400 | - | -7.48% | - | - |
| 09/06 | 895 | 895 | 875 | 885 | -2.21% | 21,400 | - | -8% | - | - |
| 09/05 | 920 | 920 | 890 | 905 | -1.09% | 45,600 | - | -6.12% | - | - |
| 09/04 | 930 | 930 | 910 | 915 | -1.08% | 33,200 | - | -5.18% | - | - |
| 09/03 | 945 | 945 | 905 | 925 | 0% | 50,600 | - | -4.54% | - | - |
| 08/31 | 910 | 925 | 905 | 925 | -0.54% | 54,400 | - | -5.23% | - | - |
| 08/30 | 945 | 955 | 900 | 930 | -1.59% | 81,000 | - | -5.2% | - | - |
| 08/29 | 940 | 950 | 935 | 945 | -0.53% | 24,600 | - | -3.96% | - | - |
| 08/28 | 970 | 970 | 940 | 950 | -2.06% | 40,400 | - | -3.65% | - | - |
| 08/27 | 985 | 1,000 | 965 | 970 | -0.51% | 30,000 | - | -1.92% | - | - |
| 08/24 | 980 | 985 | 970 | 975 | -1.02% | 27,400 | - | -1.61% | - | - |
| 08/23 | 1,000 | 1,000 | 975 | 985 | -2.48% | 69,200 | - | -0.91% | - | - |
