PER
2012/07/23～2013/03/29
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 | 4/1, 株式分割 1→1.3 |
| 2013 |
| 03/29 | 515 | 519 | 514 | 519 | -2.99% | 4,400 | 28億8771万 | +4.22% | 9.81 | 0.95 |
| 03/28 | 555 | 555 | 522 | 535 | -4.46% | 11,400 | 29億7674万 | +8.3% | 10.11 | 0.98 |
| 03/27 | 550 | 565 | 550 | 560 | +0.83% | 4,200 | 31億1584万 | +14.29% | 10.58 | 1.03 |
| 03/26 | 554 | 557 | 545 | 555 | 0% | 16,900 | 30億9016万 | +14.51% | 10.5 | 1.02 |
| 03/25 | 558 | 558 | 547 | 555 | +2.12% | 41,600 | 30億9016万 | +15.71% | 10.5 | 1.02 |
| 03/22 | 545 | 546 | 542 | 544 | -0.14% | 36,400 | 30億2596万 | +14.49% | 10.28 | 1 |
| 03/21 | 546 | 546 | 531 | 545 | +1.58% | 31,200 | 30億3024万 | +15.88% | 10.29 | 1 |
| 03/19 | 536 | 537 | 536 | 536 | +2.35% | 16,900 | 29億8316万 | +15.3% | 10.13 | 0.99 |
| 03/18 | 514 | 538 | 512 | 524 | +3.5% | 53,300 | 29億1468万 | +13.63% | 9.9 | 0.96 |
| 03/15 | 500 | 506 | 497 | 506 | -0.3% | 33,800 | 28億1624万 | +10.76% | 9.57 | 0.93 |
| 03/14 | 500 | 508 | 491 | 508 | 0% | 14,300 | 28億2480万 | +12.32% | 9.6 | 0.93 |
| 03/13 | 500 | 512 | 500 | 508 | +1.54% | 13,000 | 28億2480万 | +13.83% | 9.6 | 0.93 |
| 03/12 | 508 | 515 | 500 | 500 | -1.52% | 11,700 | 27億8200万 | +13.64% | 9.45 | 0.92 |
| 03/11 | 512 | 515 | 508 | 508 | +3.13% | 32,500 | 28億2480万 | +16.71% | 9.6 | 0.93 |
| 03/08 | 500 | 515 | 486 | 492 | +0.79% | 28,600 | 27億3920万 | +14.76% | 9.31 | 0.9 |
| 03/07 | 471 | 488 | 471 | 488 | +1.6% | 11,700 | 27億1780万 | +15.2% | 9.23 | 0.9 |
| 03/06 | 485 | 485 | 477 | 481 | -2.34% | 19,500 | 26億7500万 | +14.74% | 9.09 | 0.88 |
| 03/05 | 475 | 492 | 469 | 492 | +4.07% | 20,800 | 27億3920万 | +18.91% | 9.31 | 0.9 |
| 03/04 | 457 | 475 | 457 | 473 | +6.77% | 19,500 | 26億3220万 | +15.67% | 8.94 | 0.87 |
| 03/01 | 442 | 443 | 442 | 443 | +0.17% | 5,200 | 24億6528万 | +9.67% | 8.37 | 0.81 |
| 02/28 | 440 | 442 | 440 | 442 | +3.05% | 35,100 | 24億6100万 | +10.3% | 8.36 | 0.81 |
| 02/26 | 432 | 435 | 429 | 429 | -1.24% | 5,200 | 23億8824万 | +8.12% | 8.11 | 0.79 |
| 02/25 | 432 | 435 | 432 | 435 | +0.89% | 3,900 | 24億1820万 | +10.31% | 8.21 | 0.8 |
| 02/22 | 431 | 431 | 431 | 431 | -0.88% | 2,600 | 23億9680万 | +9.89% | 8.14 | 0.79 |
| 02/20 | 428 | 435 | 422 | 435 | +1.44% | 14,300 | 24億1820万 | +11.73% | 8.21 | 0.8 |
| 02/19 | 436 | 436 | 428 | 428 | -1.94% | 7,800 | 23億8396万 | +11.29% | 8.1 | 0.79 |
| 02/18 | 436 | 440 | 436 | 437 | +1.07% | 6,500 | 24億3104万 | +14.08% | 8.26 | 0.8 |
| 02/15 | 431 | 432 | 431 | 432 | +0.36% | 6,500 | 24億536万 | +14.07% | 8.17 | 0.79 |
| 02/14 | 423 | 431 | 419 | 431 | +1.82% | 24,700 | 23億9680万 | +14.57% | 8.14 | 0.79 |
| 02/13 | 423 | 423 | 423 | 423 | 0% | 13,000 | 23億5400万 | +13.73% | 8 | 0.78 |
| 02/12 | 427 | 431 | 423 | 423 | -0.9% | 16,900 | 23億5400万 | +14.65% | 8 | 0.78 |
| 02/08 | 422 | 427 | 422 | 427 | +0.91% | 27,300 | 23億7540万 | +16.97% | 8.07 | 0.78 |
| 02/07 | 415 | 428 | 408 | 423 | -1.61% | 71,500 | 23億5400万 | +17.52% | 8 | 0.78 |
| 02/06 | 430 | 430 | 430 | 430 | +16.7% | 75,400 | 23億9252万 | +20.79% | 8.13 | 0.79 |
| 02/05 | 369 | 369 | 364 | 368 | -0.21% | 9,100 | 20億5012万 | +4.68% | 6.96 | 0.68 |
| 02/04 | 377 | 377 | 369 | 369 | 0% | 10,400 | 20億5440万 | +5.49% | 6.98 | 0.68 |
| 02/01 | 363 | 369 | 363 | 369 | +1.05% | 6,500 | 20億5440万 | +5.8% | 6.98 | 0.68 |
| 01/31 | 365 | 365 | 365 | 365 | -0.84% | 1,300 | 20億3300万 | +5.3% | 6.91 | 0.67 |
| 01/30 | 368 | 368 | 368 | 368 | +2.79% | 1,300 | 20億5012万 | +6.8% | 6.96 | 0.68 |
| 01/29 | 358 | 358 | 358 | 358 | 0% | 1,300 | 19億9448万 | +4.51% | 6.78 | 0.66 |
| 01/28 | 358 | 358 | 358 | 358 | +0.22% | 1,300 | 19億9448万 | +5.12% | 6.78 | 0.66 |
| 01/25 | 358 | 358 | 354 | 358 | -0.21% | 3,900 | 19億9020万 | +5.51% | 6.76 | 0.66 |
| 01/23 | 358 | 358 | 358 | 358 | -2.92% | 1,300 | 19億9448万 | +6.37% | 6.78 | 0.66 |
| 01/17 | 351 | 369 | 351 | 369 | +5.26% | 2,600 | 20億5440万 | +9.89% | 6.98 | 0.68 |
| 01/16 | 355 | 355 | 351 | 351 | -1.08% | 3,900 | 19億5168万 | +5.34% | 6.63 | 0.64 |
| 01/15 | 355 | 355 | 355 | 355 | 0% | 1,300 | 19億7308万 | +7.13% | 6.7 | 0.65 |
| 01/11 | 352 | 355 | 350 | 355 | -4.95% | 9,100 | 19億7308万 | +7.79% | 6.7 | 0.65 |
| 01/10 | 374 | 374 | 373 | 373 | +5.43% | 3,900 | 20億7580万 | +13.74% | 7.05 | 0.69 |
| 01/09 | 354 | 354 | 354 | 354 | +2.22% | 6,500 | 19億6880万 | +8.54% | 6.69 | 0.65 |
| 01/08 | 346 | 346 | 346 | 346 | -4.66% | 2,600 | 19億2600万 | +6.51% | 6.54 | 0.64 |
| 01/07 | 363 | 363 | 363 | 363 | +4.89% | 1,300 | 20億2016万 | +12.06% | 6.86 | 0.67 |
| 01/04 | 346 | 346 | 346 | 346 | 0% | 1,300 | 19億2600万 | +7.5% | 6.54 | 0.64 |
| 2012 |
| 12/28 | 346 | 346 | 346 | 346 | 0% | 3,900 | - | +7.84% | - | - |
| 12/25 | 350 | 356 | 346 | 346 | +4.17% | 3,900 | - | +8.51% | - | - |
| 12/21 | 327 | 332 | 327 | 332 | +1.89% | 5,200 | - | +4.5% | - | - |
| 12/20 | 326 | 326 | 326 | 326 | +0.95% | 1,300 | - | +2.89% | - | - |
| 12/19 | 323 | 323 | 323 | 323 | 0% | 7,800 | - | +2.24% | - | - |
| 12/18 | 323 | 323 | 323 | 323 | 0% | 1,300 | - | +2.24% | - | - |
| 12/17 | 323 | 323 | 323 | 323 | 0% | 2,600 | - | +2.24% | - | - |
| 12/14 | 323 | 323 | 323 | 323 | 0% | 2,600 | - | +2.56% | - | - |
| 12/13 | 323 | 323 | 323 | 323 | +0.48% | 5,200 | - | +2.56% | - | - |
| 12/12 | 322 | 322 | 322 | 322 | -0.48% | 1,300 | - | +2.4% | - | - |
| 12/10 | 323 | 323 | 323 | 323 | +0.72% | 5,200 | - | +2.89% | - | - |
| 12/05 | 314 | 321 | 314 | 321 | +2.21% | 3,900 | - | +2.48% | - | - |
| 12/04 | 313 | 314 | 313 | 314 | +0.99% | 2,600 | - | +0.59% | - | - |
| 12/03 | 311 | 311 | 311 | 311 | +0.75% | 2,600 | - | -0.39% | - | - |
| 11/29 | 309 | 309 | 308 | 308 | -1.23% | 2,600 | - | -0.82% | - | - |
| 11/22 | 312 | 312 | 312 | 312 | +1.5% | 3,900 | - | +0.42% | - | - |
| 11/15 | 298 | 308 | 298 | 308 | +3.36% | 3,900 | - | -0.74% | - | - |
| 11/13 | 298 | 298 | 298 | 298 | -3.97% | 3,900 | - | -3.97% | - | - |
| 11/12 | 327 | 327 | 310 | 310 | -5.18% | 5,200 | - | 0% | - | - |
| 11/08 | 327 | 327 | 327 | 327 | +0.71% | 1,300 | - | +5.46% | - | - |
| 11/05 | 325 | 325 | 325 | 325 | 0% | 5,200 | - | +5.39% | - | - |
| 11/01 | 322 | 325 | 322 | 325 | +1.69% | 3,900 | - | +5.39% | - | - |
| 10/29 | 319 | 319 | 319 | 319 | +1.72% | 1,300 | - | +3.98% | - | - |
| 10/25 | 314 | 314 | 314 | 314 | -0.49% | 1,300 | - | +2.56% | - | - |
| 10/23 | 315 | 315 | 315 | 315 | +2.24% | 3,900 | - | +3.4% | - | - |
| 10/22 | 308 | 308 | 308 | 308 | 0% | 1,300 | - | +1.47% | - | - |
| 10/18 | 308 | 308 | 308 | 308 | -0.25% | 2,600 | - | +1.8% | - | - |
| 10/09 | 309 | 309 | 309 | 309 | -0.74% | 1,300 | - | +2.06% | - | - |
| 10/05 | 312 | 312 | 312 | 312 | +0.75% | 1,300 | - | +3.16% | - | - |
| 10/03 | 311 | 311 | 309 | 309 | -4.06% | 5,200 | - | +2.73% | - | - |
| 09/25 | 322 | 322 | 322 | 322 | +3.97% | 2,600 | - | +7.08% | - | - |
| 09/20 | 310 | 310 | 310 | 310 | -0.25% | 1,300 | - | +3.33% | - | - |
| 09/19 | 311 | 311 | 311 | 311 | -1.22% | 1,300 | - | +3.94% | - | - |
| 09/18 | 305 | 318 | 305 | 315 | +3.28% | 3,900 | - | +5.22% | - | - |
| 09/14 | 305 | 305 | 305 | 305 | +1.02% | 3,900 | - | +2.22% | - | - |
| 09/13 | 302 | 302 | 302 | 302 | -2% | 5,200 | - | +1.53% | - | - |
| 09/12 | 308 | 308 | 308 | 308 | +2.3% | 1,300 | - | +3.95% | - | - |
| 09/05 | 300 | 304 | 300 | 301 | +0.26% | 3,900 | - | +1.96% | - | - |
| 08/29 | 300 | 300 | 300 | 300 | -0.76% | 1,300 | - | +1.69% | - | - |
| 08/24 | 302 | 302 | 302 | 302 | +2.08% | 1,300 | - | +2.48% | - | - |
| 08/15 | 296 | 296 | 296 | 296 | 0% | 1,300 | - | -0.28% | - | - |
| 08/09 | 296 | 296 | 296 | 296 | -3.02% | 1,300 | - | -0.28% | - | - |
| 08/07 | 297 | 305 | 295 | 305 | +1.79% | 6,500 | - | +3.17% | - | - |
| 08/06 | 302 | 302 | 300 | 300 | +1.56% | 2,600 | - | +1.69% | - | - |
| 07/30 | 295 | 295 | 295 | 295 | -3.76% | 1,300 | - | +0.13% | - | - |
| 07/25 | 300 | 307 | 300 | 307 | +4.45% | 33,800 | - | +4.04% | - | - |
| 07/24 | 294 | 294 | 292 | 294 | 0% | 5,200 | - | -0.39% | - | - |
| 07/23 | 298 | 300 | 294 | 294 | +0.53% | 5,200 | - | -0.39% | - | - |
