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 | 970 | 970 | 938 | 940 | -2.79% | 54,400 | 507億8051万 | +4.1% | 8.68 | 0.72 |
| 03/28 | 966 | 975 | 946 | 967 | +1.04% | 38,100 | 522億3910万 | +7.44% | 8.93 | 0.74 |
| 03/27 | 963 | 979 | 953 | 957 | 0% | 44,000 | 516億9888万 | +6.69% | 8.84 | 0.73 |
| 03/26 | 931 | 960 | 930 | 957 | +3.24% | 76,900 | 516億9888万 | +7.17% | 8.84 | 0.73 |
| 03/25 | 959 | 959 | 926 | 927 | -1.59% | 91,100 | 500億7823万 | +4.16% | 8.56 | 0.71 |
| 03/22 | 968 | 970 | 942 | 942 | -2.59% | 54,200 | 508億8855万 | +6.32% | 8.7 | 0.72 |
| 03/21 | 931 | 977 | 931 | 967 | +4.54% | 136,400 | 522億3910万 | +9.64% | 8.93 | 0.74 |
| 03/19 | 946 | 958 | 923 | 925 | -2.43% | 80,400 | 499億7018万 | +5.47% | 8.54 | 0.71 |
| 03/18 | 950 | 956 | 920 | 948 | -0.73% | 78,300 | 512億1268万 | +8.47% | 8.76 | 0.72 |
| 03/15 | 909 | 956 | 905 | 955 | +6.82% | 95,500 | 515億9084万 | +9.64% | 8.82 | 0.73 |
| 03/14 | 902 | 902 | 887 | 894 | -0.45% | 46,200 | 482億9551万 | +3% | 8.26 | 0.68 |
| 03/13 | 905 | 911 | 898 | 898 | -0.44% | 33,100 | 485億1159万 | +3.58% | 8.29 | 0.69 |
| 03/12 | 910 | 919 | 900 | 902 | -0.44% | 78,200 | 487億2768万 | +4.52% | 8.33 | 0.69 |
| 03/11 | 898 | 909 | 891 | 906 | +2.14% | 88,900 | 489億4377万 | +5.1% | 8.37 | 0.69 |
| 03/08 | 874 | 898 | 872 | 887 | +0.91% | 131,100 | 479億1735万 | +3.02% | 8.19 | 0.68 |
| 03/07 | 890 | 899 | 871 | 879 | -0.45% | 48,800 | 474億8518万 | +2.09% | 8.12 | 0.67 |
| 03/06 | 874 | 886 | 870 | 883 | +2.2% | 54,800 | 477億127万 | +2.67% | 8.16 | 0.67 |
| 03/05 | 847 | 877 | 847 | 864 | +2.86% | 33,300 | 466億7485万 | +0.7% | 7.98 | 0.66 |
| 03/04 | 868 | 878 | 840 | 840 | -3.11% | 66,100 | 453億7833万 | -2.1% | 7.76 | 0.64 |
| 03/01 | 881 | 900 | 861 | 867 | -1.48% | 114,600 | 468億3692万 | +0.93% | 8.01 | 0.66 |
| 02/28 | 840 | 880 | 840 | 880 | +6.02% | 87,000 | 475億3920万 | +2.56% | 8.13 | 0.67 |
| 02/27 | 854 | 854 | 822 | 830 | -3.04% | 59,600 | 448億3811万 | -3.04% | 7.67 | 0.63 |
| 02/26 | 847 | 872 | 847 | 856 | +1.06% | 54,100 | 462億4268万 | -0.12% | 7.91 | 0.65 |
| 02/25 | 876 | 877 | 844 | 847 | -1.63% | 46,600 | 457億5648万 | -1.17% | 7.82 | 0.65 |
| 02/22 | 847 | 866 | 831 | 861 | -0.12% | 44,800 | 465億1279万 | +0.35% | 7.95 | 0.66 |
| 02/21 | 878 | 889 | 860 | 862 | -2.38% | 41,000 | 465億6681万 | +0.58% | 7.96 | 0.66 |
| 02/20 | 870 | 892 | 868 | 883 | +1.61% | 68,900 | 477億127万 | +3.27% | 8.16 | 0.67 |
| 02/19 | 864 | 884 | 851 | 869 | -1.14% | 38,100 | 469億4496万 | +1.76% | 8.03 | 0.66 |
| 02/18 | 845 | 879 | 841 | 879 | +7.99% | 63,900 | 474億8518万 | +2.93% | 8.12 | 0.67 |
| 02/15 | 835 | 838 | 805 | 814 | -4.01% | 41,400 | 439億7376万 | -4.57% | 7.52 | 0.62 |
| 02/14 | 839 | 855 | 832 | 848 | +0.47% | 63,400 | 458億1050万 | -0.7% | 7.83 | 0.65 |
| 02/13 | 845 | 859 | 838 | 844 | -1.86% | 66,400 | 455億9441万 | -1.29% | 7.8 | 0.64 |
| 02/12 | 885 | 885 | 860 | 860 | -1.49% | 59,900 | 464億5876万 | +0.58% | 7.94 | 0.66 |
| 02/08 | 880 | 883 | 866 | 873 | -0.34% | 63,500 | 471億6105万 | +1.99% | 8.06 | 0.67 |
| 02/07 | 857 | 882 | 854 | 876 | +2.34% | 83,000 | 473億2311万 | +2.7% | 8.09 | 0.67 |
| 02/06 | 842 | 864 | 830 | 856 | +4.65% | 79,200 | 462億4268万 | +0.82% | 7.91 | 0.65 |
| 02/05 | 852 | 852 | 815 | 818 | -5.65% | 77,300 | 441億8985万 | -3.31% | 7.56 | 0.62 |
| 02/04 | 878 | 890 | 858 | 867 | -1.25% | 47,000 | 468億3692万 | +2.73% | 8.01 | 0.66 |
| 02/01 | 880 | 888 | 866 | 878 | -0.9% | 41,600 | 474億3116万 | +4.4% | 8.11 | 0.67 |
| 01/31 | 866 | 890 | 853 | 886 | +4.11% | 53,300 | 478億6333万 | +5.85% | 8.18 | 0.68 |
| 01/30 | 841 | 867 | 841 | 851 | +0.83% | 36,400 | 459億7257万 | +2.04% | 7.86 | 0.65 |
| 01/29 | 840 | 858 | 810 | 844 | -0.59% | 38,500 | 455億9441万 | +1.56% | 7.8 | 0.64 |
| 01/28 | 870 | 870 | 835 | 849 | -2.64% | 52,300 | 458億6452万 | +2.54% | 7.84 | 0.65 |
| 01/25 | 874 | 876 | 857 | 872 | +1.63% | 51,600 | 471億703万 | +5.7% | 8.05 | 0.67 |
| 01/24 | 824 | 860 | 824 | 858 | +3.5% | 37,500 | 463億5072万 | +4.63% | 7.92 | 0.66 |
| 01/23 | 833 | 843 | 826 | 829 | -1.07% | 33,800 | 447億8409万 | +1.47% | 7.66 | 0.63 |
| 01/22 | 852 | 853 | 830 | 838 | -3.01% | 34,200 | 452億7028万 | +3.08% | 7.74 | 0.64 |
| 01/21 | 863 | 867 | 854 | 864 | +0.23% | 19,500 | 466億7485万 | +6.67% | 7.98 | 0.66 |
| 01/18 | 848 | 869 | 848 | 862 | +3.48% | 54,800 | 465億6681万 | +6.95% | 7.96 | 0.66 |
| 01/17 | 827 | 847 | 813 | 833 | -0.24% | 61,600 | 450億17万 | +3.74% | 7.69 | 0.64 |
| 01/16 | 865 | 865 | 834 | 835 | -2.79% | 25,800 | 451億822万 | +4.51% | 7.71 | 0.64 |
| 01/15 | 869 | 876 | 851 | 859 | 0% | 33,700 | 464億474万 | +7.91% | 7.93 | 0.66 |
| 01/11 | 855 | 866 | 850 | 859 | +1.9% | 36,400 | 464億474万 | +8.46% | 7.93 | 0.66 |
| 01/10 | 850 | 854 | 835 | 843 | -1.63% | 41,900 | 455億4039万 | +7.25% | 7.79 | 0.64 |
| 01/09 | 845 | 864 | 831 | 857 | +0.35% | 36,100 | 462億9670万 | +9.45% | 7.92 | 0.65 |
| 01/08 | 853 | 860 | 836 | 854 | +0.12% | 44,100 | 461億3463万 | +9.77% | 7.89 | 0.65 |
| 01/07 | 890 | 890 | 842 | 853 | -4.16% | 75,500 | 460億8061万 | +9.92% | 7.88 | 0.65 |
| 01/04 | 831 | 890 | 818 | 890 | +13.23% | 100,400 | 480億7942万 | +15.14% | 8.22 | 0.68 |
| 2012 |
| 12/28 | 777 | 794 | 773 | 786 | +0.64% | 38,500 | - | +2.48% | - | - |
| 12/27 | 780 | 797 | 778 | 781 | +0.26% | 40,600 | - | +2.09% | - | - |
| 12/26 | 787 | 787 | 769 | 779 | -0.26% | 34,700 | - | +2.1% | - | - |
| 12/25 | 799 | 799 | 774 | 781 | +0.77% | 25,700 | - | +2.49% | - | - |
| 12/21 | 798 | 798 | 763 | 775 | -2.39% | 39,900 | - | +2.11% | - | - |
| 12/20 | 794 | 797 | 783 | 794 | 0% | 30,900 | - | +5.03% | - | - |
| 12/19 | 783 | 797 | 781 | 794 | +2.32% | 28,700 | - | +5.87% | - | - |
| 12/18 | 766 | 787 | 766 | 776 | +0.13% | 27,500 | - | +4.3% | - | - |
| 12/17 | 786 | 787 | 775 | 775 | +0.52% | 30,800 | - | +4.87% | - | - |
| 12/14 | 770 | 780 | 766 | 771 | +1.31% | 100,700 | - | +4.76% | - | - |
| 12/13 | 774 | 780 | 758 | 761 | -0.39% | 34,700 | - | +3.96% | - | - |
| 12/12 | 755 | 770 | 747 | 764 | +1.73% | 37,200 | - | +4.66% | - | - |
| 12/11 | 746 | 753 | 744 | 751 | -0.13% | 15,000 | - | +3.02% | - | - |
| 12/10 | 765 | 765 | 745 | 752 | -1.96% | 25,400 | - | +3.16% | - | - |
| 12/07 | 765 | 773 | 763 | 767 | -1.29% | 24,600 | - | +5.21% | - | - |
| 12/06 | 765 | 782 | 763 | 777 | +3.6% | 86,100 | - | +6.73% | - | - |
| 12/05 | 756 | 756 | 741 | 750 | +1.08% | 50,200 | - | +3.59% | - | - |
| 12/04 | 758 | 758 | 739 | 742 | -2.24% | 38,600 | - | +2.77% | - | - |
| 12/03 | 739 | 763 | 729 | 759 | +4.83% | 41,800 | - | +5.56% | - | - |
| 11/30 | 759 | 759 | 722 | 724 | -3.72% | 43,300 | - | +1.12% | - | - |
| 11/29 | 745 | 765 | 745 | 752 | 0% | 22,000 | - | +5.32% | - | - |
| 11/28 | 777 | 784 | 749 | 752 | -4.2% | 14,300 | - | +5.92% | - | - |
| 11/27 | 760 | 787 | 760 | 785 | +1.29% | 46,300 | - | +11.03% | - | - |
| 11/26 | 788 | 788 | 753 | 775 | +2.24% | 50,100 | - | +10.09% | - | - |
| 11/22 | 746 | 760 | 743 | 758 | +3.69% | 42,100 | - | +8.13% | - | - |
| 11/21 | 742 | 745 | 722 | 731 | -1.35% | 37,300 | - | +4.88% | - | - |
| 11/20 | 734 | 746 | 731 | 741 | +1.09% | 39,000 | - | +6.77% | - | - |
| 11/19 | 726 | 745 | 710 | 733 | +1.66% | 39,800 | - | +6.08% | - | - |
| 11/16 | 681 | 723 | 681 | 721 | +4.49% | 49,400 | - | +4.95% | - | - |
| 11/15 | 665 | 692 | 663 | 690 | +6.32% | 24,500 | - | +0.88% | - | - |
| 11/14 | 641 | 653 | 641 | 649 | -0.31% | 16,500 | - | -4.7% | - | - |
| 11/13 | 660 | 660 | 643 | 651 | -0.76% | 30,600 | - | -4.26% | - | - |
| 11/12 | 688 | 689 | 656 | 656 | -3.39% | 30,500 | - | -3.53% | - | - |
| 11/09 | 679 | 681 | 671 | 679 | -1.59% | 26,500 | - | 0% | - | - |
| 11/08 | 691 | 696 | 684 | 690 | -1.85% | 41,100 | - | +1.77% | - | - |
| 11/07 | 748 | 748 | 693 | 703 | -5.64% | 48,800 | - | +3.99% | - | - |
| 11/06 | 738 | 749 | 732 | 745 | -0.67% | 23,400 | - | +10.53% | - | - |
| 11/05 | 745 | 750 | 725 | 750 | +0.81% | 24,600 | - | +11.94% | - | - |
| 11/02 | 750 | 750 | 731 | 744 | +0.95% | 54,400 | - | +11.54% | - | - |
| 11/01 | 700 | 737 | 697 | 737 | +6.81% | 51,600 | - | +10.99% | - | - |
| 10/31 | 687 | 710 | 665 | 690 | +0.44% | 49,200 | - | +4.23% | - | - |
| 10/30 | 674 | 699 | 655 | 687 | +2.54% | 40,800 | - | +3.62% | - | - |
