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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 1,150 | 1,150 | 1,120 | 1,120 | -2.61% | 62,400 | 182億2043万 | -4.44% | - | 1.87 |
| 03/28 | 1,170 | 1,170 | 1,140 | 1,150 | -1.71% | 54,400 | 187億847万 | -1.96% | - | 1.92 |
| 03/27 | 1,170 | 1,190 | 1,100 | 1,170 | +0.86% | 112,600 | 190億3384万 | -0.43% | - | 1.95 |
| 03/26 | 1,170 | 1,170 | 1,160 | 1,160 | -0.85% | 41,500 | 188億7116万 | -1.19% | - | 1.94 |
| 03/25 | 1,200 | 1,200 | 1,170 | 1,170 | -0.85% | 84,100 | 190億3384万 | -0.17% | - | 1.95 |
| 03/22 | 1,200 | 1,220 | 1,180 | 1,180 | -2.48% | 72,600 | 191億9652万 | +1.03% | - | 1.97 |
| 03/21 | 1,200 | 1,230 | 1,200 | 1,210 | +1.68% | 87,100 | 196億8457万 | +3.77% | - | 2.02 |
| 03/19 | 1,200 | 1,210 | 1,190 | 1,190 | 0% | 49,500 | 193億5920万 | +2.5% | - | 1.99 |
| 03/18 | 1,220 | 1,220 | 1,190 | 1,190 | -4.03% | 106,000 | 193億5920万 | +2.41% | - | 1.99 |
| 03/15 | 1,220 | 1,240 | 1,210 | 1,240 | +3.33% | 188,000 | 201億7262万 | +6.44% | - | 2.07 |
| 03/14 | 1,220 | 1,230 | 1,180 | 1,200 | -3.23% | 162,500 | 195億2189万 | +2.74% | - | 2 |
| 03/13 | 1,160 | 1,270 | 1,160 | 1,240 | +6.9% | 397,400 | 201億7262万 | +5.8% | - | 2.07 |
| 03/12 | 1,190 | 1,200 | 1,150 | 1,160 | -1.69% | 86,000 | 188億7116万 | -1.19% | - | 1.94 |
| 03/11 | 1,160 | 1,200 | 1,160 | 1,180 | +2.61% | 175,500 | 191億9652万 | 0% | - | 1.97 |
| 03/08 | 1,160 | 1,170 | 1,150 | 1,150 | 0% | 105,800 | 187億847万 | -2.87% | - | 1.92 |
| 03/07 | 1,180 | 1,190 | 1,150 | 1,150 | -1.71% | 90,100 | 187億847万 | -3.44% | - | 1.92 |
| 03/06 | 1,160 | 1,180 | 1,160 | 1,170 | +1.74% | 67,800 | 190億3384万 | -2.34% | - | 1.95 |
| 03/05 | 1,170 | 1,180 | 1,150 | 1,150 | -0.86% | 42,600 | 187億847万 | -4.33% | - | 1.92 |
| 03/04 | 1,180 | 1,210 | 1,160 | 1,160 | -1.69% | 104,900 | 188億7116万 | -3.81% | - | 1.94 |
| 03/01 | 1,170 | 1,180 | 1,160 | 1,180 | 0% | 38,300 | 191億9652万 | -2.64% | - | 1.97 |
| 02/28 | 1,170 | 1,200 | 1,170 | 1,180 | +1.72% | 113,800 | 191億9652万 | -2.96% | - | 1.97 |
| 02/27 | 1,140 | 1,170 | 1,130 | 1,160 | +2.65% | 93,500 | 188億7116万 | -4.92% | - | 1.94 |
| 02/26 | 1,140 | 1,170 | 1,110 | 1,130 | -1.74% | 72,700 | 183億8311万 | -7.98% | - | 1.89 |
| 02/25 | 1,170 | 1,180 | 1,140 | 1,150 | 0% | 97,700 | 187億847万 | -7.11% | - | 1.92 |
| 02/22 | 1,130 | 1,160 | 1,090 | 1,150 | -0.86% | 103,600 | 187億847万 | -7.7% | - | 1.92 |
| 02/21 | 1,180 | 1,200 | 1,150 | 1,160 | -2.52% | 104,900 | 188億7116万 | -7.35% | - | 1.94 |
| 02/20 | 1,150 | 1,200 | 1,150 | 1,190 | +3.48% | 106,500 | 193億5920万 | -5.41% | - | 1.99 |
| 02/19 | 1,110 | 1,160 | 1,110 | 1,150 | +2.68% | 90,600 | 187億847万 | -9.02% | - | 1.92 |
| 02/18 | 1,080 | 1,120 | 1,080 | 1,120 | +4.67% | 54,800 | 182億2043万 | -12.02% | - | 1.87 |
| 02/15 | 1,130 | 1,140 | 1,020 | 1,070 | -4.46% | 218,700 | 174億701万 | -16.67% | - | 1.79 |
| 02/14 | 1,100 | 1,160 | 1,100 | 1,120 | +2.75% | 131,200 | 182億2043万 | -13.51% | - | 1.87 |
| 02/13 | 1,200 | 1,200 | 1,090 | 1,090 | -9.92% | 250,800 | 177億3238万 | -16.41% | - | 1.82 |
| 02/12 | 1,250 | 1,260 | 1,200 | 1,210 | -4.72% | 208,900 | 196億8457万 | -7.98% | - | 2.02 |
| 02/08 | 1,310 | 1,310 | 1,230 | 1,270 | -3.05% | 179,800 | 206億6066万 | -3.79% | - | 2.12 |
| 02/07 | 1,300 | 1,320 | 1,290 | 1,310 | +0.77% | 147,400 | 213億1139万 | -0.91% | - | 2.19 |
| 02/06 | 1,300 | 1,320 | 1,290 | 1,300 | +1.56% | 142,900 | 211億4871万 | -1.74% | - | 2.17 |
| 02/05 | 1,280 | 1,310 | 1,270 | 1,280 | -3.03% | 131,900 | 208億2334万 | -3.03% | - | 2.14 |
| 02/04 | 1,300 | 1,330 | 1,290 | 1,320 | +2.33% | 104,400 | 214億7407万 | +0.3% | - | 2.21 |
| 02/01 | 1,320 | 1,330 | 1,280 | 1,290 | -1.53% | 120,300 | 209億8603万 | -1.6% | - | 2.16 |
| 01/31 | 1,340 | 1,350 | 1,300 | 1,310 | -1.5% | 112,700 | 213億1139万 | +0.15% | - | 2.19 |
| 01/30 | 1,270 | 1,330 | 1,270 | 1,330 | +4.72% | 120,700 | 216億3676万 | +1.92% | - | 2.22 |
| 01/29 | 1,260 | 1,300 | 1,260 | 1,270 | +0.79% | 95,300 | 206億6066万 | -2.23% | - | 2.12 |
| 01/28 | 1,300 | 1,300 | 1,260 | 1,260 | -2.33% | 79,600 | 204億9798万 | -2.78% | - | 2.1 |
| 01/25 | 1,320 | 1,320 | 1,270 | 1,290 | -0.77% | 134,800 | 209億8603万 | -0.39% | - | 2.16 |
| 01/24 | 1,260 | 1,310 | 1,260 | 1,300 | +1.56% | 131,000 | 211億4871万 | +0.54% | - | 2.17 |
| 01/23 | 1,330 | 1,340 | 1,260 | 1,280 | -5.88% | 185,800 | 208億2334万 | -0.62% | - | 2.14 |
| 01/22 | 1,400 | 1,400 | 1,320 | 1,360 | -1.45% | 224,600 | 221億2480万 | +5.75% | - | 2.27 |
| 01/21 | 1,360 | 1,410 | 1,340 | 1,380 | +2.22% | 225,700 | 224億5017万 | +7.64% | - | 2.31 |
| 01/18 | 1,340 | 1,370 | 1,330 | 1,350 | +4.65% | 166,000 | 219億6212万 | +5.97% | - | 2.26 |
| 01/17 | 1,310 | 1,340 | 1,260 | 1,290 | -1.53% | 193,200 | 209億8603万 | +1.98% | - | 2.16 |
| 01/16 | 1,340 | 1,360 | 1,280 | 1,310 | -2.24% | 202,000 | 213億1139万 | +4.13% | - | 2.19 |
| 01/15 | 1,390 | 1,390 | 1,340 | 1,340 | -2.9% | 132,800 | 217億9944万 | +7.11% | - | 2.24 |
| 01/11 | 1,400 | 1,400 | 1,370 | 1,380 | -0.72% | 121,300 | 224億5017万 | +11.02% | - | 2.31 |
| 01/10 | 1,360 | 1,420 | 1,350 | 1,390 | +3.73% | 207,300 | 226億1285万 | +13.1% | - | 2.32 |
| 01/09 | 1,320 | 1,360 | 1,300 | 1,340 | -0.74% | 125,500 | 217億9944万 | +10.29% | - | 2.24 |
| 01/08 | 1,380 | 1,400 | 1,330 | 1,350 | -1.46% | 223,700 | 219億6212万 | +12.31% | - | 2.26 |
| 01/07 | 1,330 | 1,420 | 1,320 | 1,370 | +3.79% | 308,000 | 222億8749万 | +15.13% | - | 2.29 |
| 01/04 | 1,360 | 1,360 | 1,310 | 1,320 | 0% | 202,200 | 214億7407万 | +12.15% | - | 2.21 |
| 2012 |
| 12/28 | 1,360 | 1,360 | 1,310 | 1,320 | -2.22% | 281,000 | - | +13.4% | - | - |
| 12/27 | 1,270 | 1,370 | 1,260 | 1,350 | +10.66% | 836,600 | - | +17.29% | - | - |
| 12/26 | 1,190 | 1,230 | 1,190 | 1,220 | +2.52% | 126,600 | - | +7.39% | - | - |
| 12/25 | 1,200 | 1,220 | 1,180 | 1,190 | +0.85% | 125,300 | - | +5.68% | - | - |
| 12/21 | 1,240 | 1,250 | 1,170 | 1,180 | -4.07% | 170,200 | - | +5.83% | - | - |
| 12/20 | 1,240 | 1,240 | 1,210 | 1,230 | 0% | 94,900 | - | +11.41% | - | - |
| 12/19 | 1,190 | 1,230 | 1,180 | 1,230 | +5.13% | 175,900 | - | +13.05% | - | - |
| 12/18 | 1,220 | 1,230 | 1,170 | 1,170 | -3.31% | 138,900 | - | +9.04% | - | - |
| 12/17 | 1,250 | 1,250 | 1,210 | 1,210 | -1.63% | 92,700 | - | +14.04% | - | - |
| 12/14 | 1,210 | 1,230 | 1,180 | 1,230 | 0% | 194,200 | - | +17.14% | - | - |
| 12/13 | 1,190 | 1,260 | 1,190 | 1,230 | +4.24% | 194,600 | - | +18.16% | - | - |
| 12/12 | 1,230 | 1,240 | 1,170 | 1,180 | -4.07% | 167,100 | - | +14.34% | - | - |
| 12/11 | 1,250 | 1,250 | 1,210 | 1,230 | -1.6% | 134,900 | - | +20.47% | - | - |
| 12/10 | 1,240 | 1,270 | 1,220 | 1,250 | +5.04% | 423,500 | - | +24.01% | - | - |
| 12/07 | 1,130 | 1,200 | 1,130 | 1,190 | +5.31% | 283,600 | - | +19.72% | - | - |
| 12/06 | 1,140 | 1,140 | 1,120 | 1,130 | +0.89% | 101,100 | - | +15.19% | - | - |
| 12/05 | 1,120 | 1,130 | 1,110 | 1,120 | 0% | 83,100 | - | +15.35% | - | - |
| 12/04 | 1,140 | 1,140 | 1,090 | 1,120 | -1.75% | 171,000 | - | +16.42% | - | - |
| 12/03 | 1,050 | 1,140 | 1,040 | 1,140 | +10.68% | 221,600 | - | +19.62% | - | - |
| 11/30 | 1,050 | 1,060 | 1,030 | 1,030 | -0.96% | 70,400 | - | +9.34% | - | - |
| 11/29 | 1,050 | 1,050 | 1,030 | 1,040 | +1.96% | 32,900 | - | +10.87% | - | - |
| 11/28 | 1,060 | 1,070 | 1,020 | 1,020 | -3.77% | 106,300 | - | +9.44% | - | - |
| 11/27 | 1,040 | 1,060 | 1,030 | 1,060 | +1.92% | 75,100 | - | +14.47% | - | - |
| 11/26 | 1,030 | 1,060 | 1,010 | 1,040 | +4% | 120,800 | - | +13.04% | - | - |
| 11/22 | 1,000 | 1,010 | 980 | 1,000 | +1.01% | 53,700 | - | +9.41% | - | - |
| 11/21 | 980 | 990 | 960 | 990 | +2.06% | 40,400 | - | +8.79% | - | - |
| 11/20 | 1,000 | 1,000 | 950 | 970 | 0% | 89,000 | - | +7.3% | - | - |
| 11/19 | 940 | 990 | 940 | 970 | +5.43% | 97,700 | - | +7.9% | - | - |
| 11/16 | 900 | 920 | 880 | 920 | +3.37% | 76,800 | - | +3.02% | - | - |
| 11/15 | 850 | 900 | 840 | 890 | +4.71% | 84,100 | - | +0.23% | - | - |
| 11/14 | 830 | 860 | 830 | 850 | +1.19% | 62,700 | - | -3.85% | - | - |
| 11/13 | 880 | 900 | 830 | 840 | -4.55% | 102,600 | - | -4.76% | - | - |
| 11/12 | 930 | 950 | 880 | 880 | -6.38% | 172,200 | - | -0.34% | - | - |
| 11/09 | 970 | 980 | 930 | 940 | -6% | 167,900 | - | +6.46% | - | - |
| 11/08 | 1,020 | 1,050 | 1,000 | 1,000 | 0% | 465,400 | - | +13.51% | - | - |
| 11/07 | 910 | 1,010 | 900 | 1,000 | +9.89% | 288,400 | - | +14.16% | - | - |
| 11/06 | 890 | 910 | 880 | 910 | +2.25% | 70,700 | - | +4.24% | - | - |
| 11/05 | 890 | 900 | 890 | 890 | -1.11% | 16,600 | - | +1.95% | - | - |
| 11/02 | 890 | 910 | 880 | 900 | +2.27% | 56,100 | - | +2.86% | - | - |
| 11/01 | 890 | 900 | 860 | 880 | 0% | 34,200 | - | +0.46% | - | - |
| 10/31 | 880 | 900 | 880 | 880 | -2.22% | 43,200 | - | +0.23% | - | - |
| 10/30 | 880 | 900 | 870 | 900 | +2.27% | 51,200 | - | +2.27% | - | - |
