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 | 844 | 849 | 830 | 838 | -0.83% | 128,100 | 473億9225万 | -0.48% | 8.99 | 0.64 |
| 03/28 | 852 | 853 | 832 | 845 | -1.29% | 129,200 | 477億8813万 | +0.36% | 9.07 | 0.64 |
| 03/27 | 841 | 859 | 838 | 856 | +1.3% | 124,300 | 484億1023万 | +1.66% | 9.18 | 0.65 |
| 03/26 | 853 | 857 | 843 | 845 | +0.84% | 235,400 | 477億8813万 | +0.6% | 9.07 | 0.64 |
| 03/25 | 857 | 864 | 837 | 838 | -0.71% | 144,800 | 473億9225万 | -0.12% | 8.99 | 0.64 |
| 03/22 | 860 | 863 | 844 | 844 | -1.86% | 140,100 | 477億3158万 | +0.96% | 9.06 | 0.64 |
| 03/21 | 848 | 873 | 848 | 860 | +1.9% | 236,200 | 486億3644万 | +3.12% | 9.23 | 0.65 |
| 03/19 | 841 | 851 | 839 | 844 | +0.84% | 126,700 | 477億3158万 | +1.56% | 9.06 | 0.64 |
| 03/18 | 855 | 855 | 836 | 837 | -2.67% | 142,600 | 473億3570万 | +0.97% | 8.98 | 0.64 |
| 03/15 | 863 | 864 | 845 | 860 | +1.42% | 270,000 | 486億3644万 | +3.86% | 9.23 | 0.65 |
| 03/14 | 859 | 859 | 838 | 848 | -0.24% | 206,400 | 479億5779万 | +3.29% | 9.1 | 0.65 |
| 03/13 | 836 | 862 | 834 | 850 | +1.8% | 224,100 | 480億7090万 | +4.42% | 9.12 | 0.65 |
| 03/12 | 874 | 875 | 835 | 835 | -4.46% | 447,300 | 472億2259万 | +3.47% | 8.96 | 0.64 |
| 03/11 | 879 | 895 | 861 | 874 | +2.94% | 526,500 | 494億2820万 | +9.25% | 9.38 | 0.67 |
| 03/08 | 828 | 852 | 828 | 849 | +2.66% | 325,600 | 480億1435万 | +7.2% | 9.11 | 0.65 |
| 03/07 | 845 | 851 | 824 | 827 | -1.43% | 274,100 | 467億7016万 | +5.35% | 8.87 | 0.63 |
| 03/06 | 845 | 848 | 832 | 839 | +0.48% | 164,200 | 474億4881万 | +7.84% | 9 | 0.64 |
| 03/05 | 824 | 843 | 824 | 835 | +0.72% | 250,000 | 472億2259万 | +8.3% | 8.96 | 0.64 |
| 03/04 | 850 | 852 | 820 | 829 | -1.89% | 302,400 | 468億8327万 | +8.51% | 8.89 | 0.63 |
| 03/01 | 850 | 852 | 832 | 845 | -0.82% | 219,800 | 477億8813万 | +11.48% | 9.07 | 0.64 |
| 02/28 | 830 | 866 | 820 | 852 | +4.54% | 488,400 | 481億8401万 | +13.45% | 9.14 | 0.65 |
| 02/27 | 817 | 828 | 810 | 815 | -0.97% | 257,100 | 460億9151万 | +9.69% | 8.74 | 0.62 |
| 02/26 | 830 | 831 | 814 | 823 | -1.91% | 222,100 | 465億4394万 | +11.52% | 8.83 | 0.63 |
| 02/25 | 844 | 853 | 833 | 839 | +1.08% | 210,400 | 474億4881万 | +14.31% | 9 | 0.64 |
| 02/22 | 835 | 836 | 808 | 830 | -0.72% | 239,000 | 469億3982万 | +14.01% | 8.91 | 0.63 |
| 02/21 | 856 | 866 | 825 | 836 | -0.59% | 537,900 | 472億7915万 | +15.79% | 8.97 | 0.64 |
| 02/20 | 797 | 843 | 797 | 841 | +5.13% | 422,700 | 475億6192万 | +17.62% | 9.02 | 0.64 |
| 02/19 | 800 | 808 | 791 | 800 | -2.2% | 267,500 | 452億4320万 | +12.68% | 8.58 | 0.61 |
| 02/18 | 819 | 835 | 811 | 818 | +4.6% | 328,200 | 462億6117万 | +16.03% | 8.78 | 0.62 |
| 02/15 | 809 | 815 | 772 | 782 | -0.76% | 366,700 | 442億2523万 | +11.87% | 8.39 | 0.6 |
| 02/14 | 780 | 800 | 779 | 788 | +1.29% | 276,600 | 445億6455万 | +13.38% | 8.45 | 0.6 |
| 02/13 | 787 | 795 | 772 | 778 | -2.02% | 290,000 | 439億9901万 | +12.75% | 8.35 | 0.59 |
| 02/12 | 811 | 830 | 780 | 794 | -1.37% | 586,900 | 449億388万 | +15.57% | 8.52 | 0.6 |
| 02/08 | 745 | 815 | 730 | 805 | +14.18% | 1,305,800 | 455億2597万 | +17.86% | 8.64 | 0.61 |
| 02/07 | 670 | 708 | 670 | 705 | +4.91% | 448,800 | 398億7057万 | +3.98% | 7.56 | 0.54 |
| 02/06 | 669 | 682 | 669 | 672 | +1.66% | 238,200 | 380億429万 | -0.74% | 7.21 | 0.51 |
| 02/05 | 660 | 672 | 659 | 661 | -1.05% | 174,500 | 373億8219万 | -2.36% | 7.09 | 0.5 |
| 02/04 | 669 | 672 | 663 | 668 | +0.91% | 191,700 | 377億7807万 | -1.18% | 7.17 | 0.51 |
| 02/01 | 670 | 673 | 660 | 662 | -1.05% | 168,300 | 374億3875万 | -2.07% | 7.1 | 0.5 |
| 01/31 | 659 | 672 | 659 | 669 | +1.67% | 149,700 | 378億3463万 | -1.04% | 7.18 | 0.51 |
| 01/30 | 662 | 666 | 649 | 658 | -1.2% | 323,100 | 372億1253万 | -2.66% | 7.06 | 0.5 |
| 01/29 | 660 | 680 | 659 | 666 | +0.15% | 118,300 | 376億6496万 | -1.33% | 7.15 | 0.51 |
| 01/28 | 684 | 687 | 664 | 665 | -2.49% | 248,400 | 376億841万 | -1.19% | 7.13 | 0.51 |
| 01/25 | 682 | 690 | 674 | 682 | +2.1% | 135,900 | 385億6983万 | +1.94% | 7.32 | 0.52 |
| 01/24 | 655 | 672 | 650 | 668 | +1.06% | 201,500 | 377億7807万 | +0.45% | 7.17 | 0.51 |
| 01/23 | 673 | 679 | 660 | 661 | -3.64% | 200,900 | 373億8219万 | -0.15% | 7.09 | 0.5 |
| 01/22 | 707 | 707 | 678 | 686 | -2.97% | 238,100 | 387億9605万 | +4.26% | 7.36 | 0.52 |
| 01/21 | 713 | 715 | 690 | 707 | -0.42% | 151,900 | 399億8368万 | +7.94% | 7.59 | 0.54 |
| 01/18 | 681 | 710 | 679 | 710 | +7.41% | 313,200 | 401億5334万 | +9.23% | 7.62 | 0.54 |
| 01/17 | 669 | 673 | 652 | 661 | -1.05% | 257,900 | 373億8219万 | +2.64% | 7.09 | 0.5 |
| 01/16 | 706 | 707 | 662 | 668 | -5.38% | 317,300 | 377億7807万 | +4.38% | 7.17 | 0.51 |
| 01/15 | 695 | 710 | 695 | 706 | +3.07% | 298,000 | 399億2713万 | +11.01% | 7.57 | 0.54 |
| 01/11 | 683 | 689 | 676 | 685 | +1.48% | 179,900 | 387億3949万 | +8.73% | 7.35 | 0.52 |
| 01/10 | 675 | 684 | 670 | 675 | +0.75% | 196,500 | 381億7395万 | +8% | 7.24 | 0.51 |
| 01/09 | 662 | 674 | 651 | 670 | +0.6% | 190,000 | 378億9118万 | +7.89% | 7.19 | 0.51 |
| 01/08 | 697 | 698 | 664 | 666 | -4.99% | 184,800 | 376億6496万 | +8.12% | 7.15 | 0.51 |
| 01/07 | 710 | 711 | 693 | 701 | -0.28% | 243,300 | 396億4436万 | +14.54% | 7.52 | 0.53 |
| 01/04 | 694 | 714 | 692 | 703 | +2.93% | 183,800 | 397億5746万 | +15.82% | 7.54 | 0.54 |
| 2012 |
| 12/28 | 676 | 686 | 670 | 683 | +1.34% | 225,400 | - | +13.64% | - | - |
| 12/27 | 672 | 679 | 668 | 674 | +1.51% | 210,900 | - | +13.09% | - | - |
| 12/26 | 653 | 668 | 649 | 664 | +2.15% | 205,300 | - | +12.35% | - | - |
| 12/25 | 662 | 669 | 645 | 650 | -1.66% | 243,300 | - | +10.73% | - | - |
| 12/21 | 677 | 679 | 660 | 661 | -1.34% | 261,800 | - | +13.38% | - | - |
| 12/20 | 670 | 675 | 651 | 670 | 0% | 435,200 | - | +15.92% | - | - |
| 12/19 | 620 | 670 | 620 | 670 | +9.3% | 583,500 | - | +17.13% | - | - |
| 12/18 | 620 | 626 | 611 | 613 | -0.49% | 280,700 | - | +8.3% | - | - |
| 12/17 | 592 | 630 | 588 | 616 | +6.02% | 882,600 | - | +9.61% | - | - |
| 12/14 | 585 | 586 | 575 | 581 | -0.68% | 419,600 | - | +3.94% | - | - |
| 12/13 | 586 | 594 | 581 | 585 | +0.86% | 217,600 | - | +5.03% | - | - |
| 12/12 | 578 | 584 | 577 | 580 | +0.69% | 174,400 | - | +4.32% | - | - |
| 12/11 | 589 | 589 | 566 | 576 | -2.21% | 188,200 | - | +3.78% | - | - |
| 12/10 | 597 | 597 | 584 | 589 | +0.51% | 189,700 | - | +6.32% | - | - |
| 12/07 | 575 | 588 | 571 | 586 | +2.09% | 248,500 | - | +5.97% | - | - |
| 12/06 | 564 | 576 | 564 | 574 | +2.32% | 194,000 | - | +4.17% | - | - |
| 12/05 | 555 | 566 | 553 | 561 | -0.53% | 128,300 | - | +1.81% | - | - |
| 12/04 | 559 | 565 | 556 | 564 | +0.89% | 136,000 | - | +2.17% | - | - |
| 12/03 | 556 | 566 | 555 | 559 | -0.36% | 103,000 | - | +1.45% | - | - |
| 11/30 | 563 | 572 | 545 | 561 | -0.36% | 155,800 | - | +2% | - | - |
| 11/29 | 550 | 567 | 550 | 563 | +2.36% | 170,000 | - | +2.36% | - | - |
| 11/28 | 571 | 571 | 547 | 550 | -4.68% | 185,300 | - | +0.18% | - | - |
| 11/27 | 566 | 579 | 553 | 577 | +2.49% | 262,600 | - | +5.1% | - | - |
| 11/26 | 575 | 581 | 560 | 563 | -0.18% | 262,400 | - | +2.74% | - | - |
| 11/22 | 554 | 567 | 551 | 564 | +2.55% | 168,100 | - | +2.92% | - | - |
| 11/21 | 554 | 560 | 544 | 550 | -0.72% | 182,600 | - | +0.55% | - | - |
| 11/20 | 565 | 568 | 545 | 554 | -1.25% | 139,700 | - | +1.28% | - | - |
| 11/19 | 558 | 576 | 556 | 561 | +2.37% | 148,300 | - | +2.75% | - | - |
| 11/16 | 540 | 555 | 520 | 548 | +1.86% | 124,700 | - | +0.55% | - | - |
| 11/15 | 514 | 540 | 514 | 538 | +3.86% | 130,700 | - | -1.1% | - | - |
| 11/14 | 523 | 523 | 512 | 518 | -0.19% | 142,600 | - | -4.6% | - | - |
| 11/13 | 527 | 529 | 512 | 519 | -0.19% | 171,300 | - | -4.42% | - | - |
| 11/12 | 523 | 528 | 514 | 520 | -0.57% | 146,200 | - | -4.41% | - | - |
| 11/09 | 539 | 539 | 521 | 523 | -4.74% | 141,900 | - | -3.86% | - | - |
| 11/08 | 533 | 552 | 527 | 549 | +0.55% | 139,100 | - | +0.73% | - | - |
| 11/07 | 543 | 551 | 541 | 546 | -0.73% | 94,300 | - | +0.37% | - | - |
| 11/06 | 554 | 554 | 539 | 550 | -0.72% | 126,900 | - | +1.29% | - | - |
| 11/05 | 567 | 569 | 550 | 554 | -2.12% | 76,900 | - | +2.03% | - | - |
| 11/02 | 557 | 572 | 556 | 566 | +2.35% | 111,100 | - | +4.24% | - | - |
| 11/01 | 563 | 563 | 546 | 553 | -1.78% | 171,600 | - | +2.03% | - | - |
| 10/31 | 574 | 581 | 562 | 563 | -2.76% | 214,200 | - | +3.87% | - | - |
| 10/30 | 558 | 586 | 556 | 579 | +4.7% | 452,300 | - | +6.83% | - | - |
