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 | 1,080 | 1,094 | 1,070 | 1,088 | +2.26% | 490,000 | 1408億9638万 | +8.58% | 19.19 | 1.64 |
| 03/28 | 1,076 | 1,076 | 1,050 | 1,064 | -1.12% | 357,000 | 1377億8837万 | +6.83% | 18.77 | 1.6 |
| 03/27 | 1,088 | 1,088 | 1,017 | 1,076 | +1.13% | 470,000 | 1393億4238万 | +8.69% | 18.98 | 1.62 |
| 03/26 | 1,058 | 1,072 | 1,053 | 1,064 | -2.21% | 568,000 | 1377億8837万 | +8.13% | 18.77 | 1.6 |
| 03/25 | 1,050 | 1,095 | 1,050 | 1,088 | +5.43% | 658,000 | 1408億9638万 | +11.36% | 19.19 | 1.64 |
| 03/22 | 1,058 | 1,058 | 1,032 | 1,032 | -1.71% | 532,000 | 1336億4436万 | +6.61% | 18.21 | 1.56 |
| 03/21 | 1,059 | 1,078 | 1,040 | 1,050 | -0.66% | 885,000 | 1359億7537万 | +9.03% | 18.52 | 1.58 |
| 03/19 | 1,062 | 1,071 | 1,053 | 1,057 | +0.48% | 303,000 | 1368億8187万 | +10.56% | 18.65 | 1.59 |
| 03/18 | 1,079 | 1,080 | 1,051 | 1,052 | -2.5% | 510,000 | 1362億3437万 | +10.74% | 18.56 | 1.59 |
| 03/15 | 1,080 | 1,092 | 1,072 | 1,079 | +0.65% | 567,000 | 1397億3088万 | +14.18% | 19.03 | 1.63 |
| 03/14 | 1,111 | 1,123 | 1,068 | 1,072 | -1.65% | 850,000 | 1388億2438万 | +14.29% | 18.91 | 1.62 |
| 03/13 | 1,055 | 1,102 | 1,055 | 1,090 | +4.71% | 1,324,000 | 1411億5538万 | +16.95% | 19.23 | 1.64 |
| 03/12 | 1,050 | 1,060 | 1,024 | 1,041 | -0.1% | 1,307,000 | 1348億986万 | +12.78% | 18.36 | 1.57 |
| 03/11 | 1,030 | 1,049 | 1,025 | 1,042 | +4.41% | 834,000 | 1349億3936万 | +13.63% | 18.38 | 1.57 |
| 03/08 | 988 | 1,012 | 988 | 998 | +1.53% | 1,279,000 | 1292億4135万 | +9.67% | 17.61 | 1.5 |
| 03/07 | 959 | 999 | 956 | 983 | +4.02% | 1,345,000 | 1272億9884万 | +8.86% | 17.34 | 1.48 |
| 03/06 | 908 | 960 | 908 | 945 | +5.82% | 1,273,000 | 1223億7783万 | +5.59% | 16.67 | 1.43 |
| 03/05 | 901 | 908 | 889 | 893 | 0% | 435,000 | 1156億4381万 | +0.45% | 15.75 | 1.35 |
| 03/04 | 903 | 904 | 880 | 893 | -1.54% | 642,000 | 1156億4381万 | +1.02% | 15.75 | 1.35 |
| 03/01 | 866 | 909 | 866 | 907 | +4.86% | 1,127,000 | 1174億5682万 | +3.19% | 16 | 1.37 |
| 02/28 | 900 | 908 | 865 | 865 | -3.67% | 1,260,000 | 1120億1780万 | -0.92% | 15.26 | 1.3 |
| 02/27 | 920 | 922 | 897 | 898 | -2.29% | 421,000 | 1162億9131万 | +3.46% | 15.84 | 1.35 |
| 02/26 | 909 | 925 | 907 | 919 | -1.71% | 352,000 | 1190億1082万 | +6.49% | 16.21 | 1.39 |
| 02/25 | 929 | 944 | 927 | 935 | +0.97% | 380,000 | 1210億8283万 | +9.1% | 16.49 | 1.41 |
| 02/22 | 908 | 928 | 907 | 926 | +0.33% | 352,000 | 1199億1732万 | +9.07% | 16.34 | 1.4 |
| 02/21 | 912 | 926 | 903 | 923 | -0.32% | 551,000 | 1195億2882万 | +9.75% | 16.28 | 1.39 |
| 02/20 | 924 | 938 | 918 | 926 | +1.76% | 422,000 | 1199億1732万 | +11.16% | 16.34 | 1.4 |
| 02/19 | 905 | 922 | 903 | 910 | +1% | 534,000 | 1178億4532万 | +10.17% | 16.05 | 1.37 |
| 02/18 | 882 | 903 | 881 | 901 | +4.16% | 675,000 | 1166億7981万 | +10.01% | 15.89 | 1.36 |
| 02/15 | 881 | 884 | 839 | 865 | -3.46% | 1,302,000 | 1120億1780万 | +6.53% | 15.26 | 1.3 |
| 02/14 | 880 | 912 | 878 | 896 | +1.7% | 1,237,000 | 1160億3231万 | +10.89% | 15.81 | 1.35 |
| 02/13 | 917 | 925 | 872 | 881 | -3.93% | 801,000 | 1140億8981万 | +9.99% | 15.54 | 1.33 |
| 02/12 | 936 | 941 | 915 | 917 | +0.22% | 572,000 | 1187億5182万 | +15.35% | 16.18 | 1.38 |
| 02/08 | 912 | 924 | 901 | 915 | +0.44% | 764,000 | 1184億9282万 | +16.12% | 16.14 | 1.38 |
| 02/07 | 919 | 930 | 901 | 911 | +0.22% | 951,000 | 1179億7482万 | +16.65% | 16.07 | 1.37 |
| 02/06 | 898 | 947 | 891 | 909 | +3.3% | 1,171,000 | 1177億1582万 | +17.59% | 16.04 | 1.37 |
| 02/05 | 869 | 890 | 866 | 880 | -0.45% | 570,000 | 1139億6031万 | +15.03% | 15.52 | 1.33 |
| 02/04 | 889 | 900 | 866 | 884 | +1.49% | 717,000 | 1144億7831万 | +16.62% | 15.59 | 1.33 |
| 02/01 | 884 | 906 | 870 | 871 | +7.4% | 943,000 | 1127億9480万 | +16.13% | 15.37 | 1.31 |
| 01/31 | 805 | 815 | 801 | 811 | +1.12% | 416,000 | 1050億2478万 | +9.3% | 14.31 | 1.22 |
| 01/30 | 787 | 807 | 787 | 802 | +1.91% | 445,000 | 1038億5928万 | +8.82% | 14.15 | 1.21 |
| 01/29 | 765 | 788 | 765 | 787 | +2.47% | 486,000 | 1019億1677万 | +7.81% | 13.88 | 1.19 |
| 01/28 | 770 | 777 | 762 | 768 | +0.13% | 398,000 | 994億5627万 | +6.08% | 13.55 | 1.16 |
| 01/25 | 770 | 771 | 761 | 767 | +0.39% | 272,000 | 993億2677万 | +6.82% | 13.53 | 1.16 |
| 01/24 | 730 | 765 | 730 | 764 | +3.38% | 290,000 | 989億3827万 | +7.3% | 13.48 | 1.15 |
| 01/23 | 743 | 750 | 734 | 739 | -2.38% | 348,000 | 957億76万 | +4.67% | 13.04 | 1.11 |
| 01/22 | 771 | 771 | 746 | 757 | -1.82% | 330,000 | 980億3176万 | +7.99% | 13.35 | 1.14 |
| 01/21 | 760 | 780 | 755 | 771 | +1.98% | 507,000 | 998億4477万 | +10.78% | 13.6 | 1.16 |
| 01/18 | 736 | 757 | 732 | 756 | +4.85% | 338,000 | 979億226万 | +9.57% | 13.34 | 1.14 |
| 01/17 | 726 | 732 | 707 | 721 | -0.14% | 403,000 | 933億6975万 | +5.41% | 12.72 | 1.09 |
| 01/16 | 741 | 742 | 718 | 722 | -2.96% | 338,000 | 934億9925万 | +6.18% | 12.74 | 1.09 |
| 01/15 | 738 | 749 | 737 | 744 | +1.09% | 264,000 | 963億4826万 | +10.06% | 13.12 | 1.12 |
| 01/11 | 748 | 748 | 733 | 736 | 0% | 288,000 | 953億1226万 | +9.69% | 12.98 | 1.11 |
| 01/10 | 749 | 754 | 735 | 736 | -1.21% | 423,000 | 953億1226万 | +10.51% | 12.98 | 1.11 |
| 01/09 | 728 | 751 | 727 | 745 | +2.34% | 356,000 | 964億7776万 | +12.54% | 13.14 | 1.12 |
| 01/08 | 737 | 738 | 720 | 728 | -1.22% | 293,000 | 942億7625万 | +10.98% | 12.84 | 1.1 |
| 01/07 | 755 | 768 | 733 | 737 | -1.6% | 474,000 | 954億4176万 | +13.21% | 13 | 1.11 |
| 01/04 | 736 | 758 | 736 | 749 | +3.88% | 502,000 | 969億9576万 | +15.77% | 13.21 | 1.13 |
| 2012 |
| 12/28 | 725 | 734 | 721 | 721 | +0.14% | 334,000 | - | +12.48% | - | - |
| 12/27 | 718 | 731 | 715 | 720 | +1.27% | 630,000 | - | +13.21% | - | - |
| 12/26 | 705 | 718 | 704 | 711 | +1.72% | 305,000 | - | +12.5% | - | - |
| 12/25 | 680 | 702 | 680 | 699 | +2.95% | 297,000 | - | +11.31% | - | - |
| 12/21 | 697 | 704 | 675 | 679 | -0.44% | 361,000 | - | +8.81% | - | - |
| 12/20 | 683 | 697 | 677 | 682 | +0.89% | 736,000 | - | +9.65% | - | - |
| 12/19 | 654 | 678 | 653 | 676 | +4.64% | 812,000 | - | +9.39% | - | - |
| 12/18 | 625 | 650 | 622 | 646 | +4.36% | 499,000 | - | +5.04% | - | - |
| 12/17 | 634 | 635 | 618 | 619 | -1.28% | 310,000 | - | +0.98% | - | - |
| 12/14 | 623 | 630 | 619 | 627 | +1.62% | 486,000 | - | +2.45% | - | - |
| 12/13 | 615 | 619 | 607 | 617 | +1.48% | 435,000 | - | +1.15% | - | - |
| 12/12 | 618 | 618 | 600 | 608 | -0.98% | 387,000 | - | -0.16% | - | - |
| 12/11 | 627 | 627 | 608 | 614 | -1.76% | 334,000 | - | +0.99% | - | - |
| 12/10 | 629 | 629 | 618 | 625 | 0% | 246,000 | - | +2.8% | - | - |
| 12/07 | 625 | 628 | 624 | 625 | 0% | 242,000 | - | +2.97% | - | - |
| 12/06 | 625 | 630 | 621 | 625 | +0.97% | 297,000 | - | +3.14% | - | - |
| 12/05 | 621 | 623 | 616 | 619 | 0% | 181,000 | - | +2.31% | - | - |
| 12/04 | 616 | 624 | 614 | 619 | -0.64% | 326,000 | - | +2.48% | - | - |
| 12/03 | 614 | 624 | 609 | 623 | +1.8% | 293,000 | - | +3.32% | - | - |
| 11/30 | 617 | 618 | 609 | 612 | -0.16% | 239,000 | - | +1.49% | - | - |
| 11/29 | 613 | 616 | 604 | 613 | +0.82% | 294,000 | - | +1.66% | - | - |
| 11/28 | 612 | 614 | 604 | 608 | -0.82% | 257,000 | - | +0.83% | - | - |
| 11/27 | 612 | 616 | 607 | 613 | -0.16% | 212,000 | - | +1.66% | - | - |
| 11/26 | 615 | 621 | 612 | 614 | +0.49% | 256,000 | - | +1.82% | - | - |
| 11/22 | 610 | 614 | 605 | 611 | +1.66% | 462,000 | - | +1.16% | - | - |
| 11/21 | 608 | 612 | 598 | 601 | -0.66% | 401,000 | - | -0.66% | - | - |
| 11/20 | 614 | 615 | 602 | 605 | -1.47% | 276,000 | - | 0% | - | - |
| 11/19 | 623 | 625 | 613 | 614 | -0.32% | 315,000 | - | +1.32% | - | - |
| 11/16 | 611 | 618 | 606 | 616 | +0.82% | 325,000 | - | +1.65% | - | - |
| 11/15 | 595 | 612 | 591 | 611 | +2.69% | 289,000 | - | +0.99% | - | - |
| 11/14 | 586 | 596 | 582 | 595 | +1.19% | 287,000 | - | -1.49% | - | - |
| 11/13 | 602 | 603 | 578 | 588 | -2.16% | 391,000 | - | -2.49% | - | - |
| 11/12 | 603 | 603 | 597 | 601 | -0.5% | 311,000 | - | -0.17% | - | - |
| 11/09 | 575 | 606 | 573 | 604 | +5.23% | 631,000 | - | +0.33% | - | - |
| 11/08 | 582 | 583 | 573 | 574 | -2.21% | 254,000 | - | -4.49% | - | - |
| 11/07 | 591 | 593 | 582 | 587 | -0.68% | 223,000 | - | -2.33% | - | - |
| 11/06 | 595 | 598 | 588 | 591 | -1.99% | 190,000 | - | -1.5% | - | - |
| 11/05 | 610 | 610 | 600 | 603 | -1.63% | 203,000 | - | +0.67% | - | - |
| 11/02 | 608 | 614 | 606 | 613 | +2.51% | 346,000 | - | +2.34% | - | - |
| 11/01 | 590 | 599 | 588 | 598 | +1.7% | 223,000 | - | 0% | - | - |
| 10/31 | 590 | 598 | 588 | 588 | +0.17% | 345,000 | - | -1.67% | - | - |
| 10/30 | 607 | 610 | 584 | 587 | -3.29% | 559,000 | - | -1.84% | - | - |
