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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 1,780 | 1,790 | 1,760 | 1,780 | 0% | 45,500 | 149億600万 | -5.67% | 7.4 | 0.7 |
| 03/28 | 1,850 | 1,860 | 1,770 | 1,780 | -3.78% | 99,000 | 149億600万 | -5.82% | 7.4 | 0.7 |
| 03/27 | 1,850 | 1,880 | 1,850 | 1,850 | -1.6% | 44,800 | 154億9219万 | -2.22% | 7.7 | 0.73 |
| 03/26 | 1,890 | 1,900 | 1,870 | 1,880 | -1.57% | 49,300 | 157億4341万 | -0.58% | 7.82 | 0.74 |
| 03/25 | 1,940 | 1,940 | 1,900 | 1,910 | 0% | 37,000 | 159億9464万 | +1.06% | 7.95 | 0.75 |
| 03/22 | 1,950 | 1,950 | 1,900 | 1,910 | -2.05% | 67,800 | 159億9464万 | +1.38% | 7.95 | 0.75 |
| 03/21 | 1,960 | 1,980 | 1,940 | 1,950 | 0% | 105,700 | 163億2960万 | +3.72% | 8.11 | 0.77 |
| 03/19 | 1,980 | 1,990 | 1,930 | 1,950 | -0.51% | 187,700 | 163億2960万 | +4% | 8.11 | 0.77 |
| 03/18 | 1,930 | 2,010 | 1,870 | 1,960 | +0.51% | 148,100 | 164億1334万 | +4.64% | 8.15 | 0.77 |
| 03/15 | 1,950 | 1,970 | 1,930 | 1,950 | +1.56% | 128,500 | 163億2960万 | +4.06% | 8.11 | 0.77 |
| 03/14 | 1,870 | 1,920 | 1,860 | 1,920 | +3.23% | 44,500 | 160億7838万 | +2.35% | 7.99 | 0.75 |
| 03/13 | 1,870 | 1,890 | 1,850 | 1,860 | 0% | 78,300 | 155億7593万 | -1.06% | 7.74 | 0.73 |
| 03/12 | 1,990 | 1,990 | 1,860 | 1,860 | -5.1% | 125,400 | 155億7593万 | -1.22% | 7.74 | 0.73 |
| 03/11 | 1,940 | 1,990 | 1,940 | 1,960 | +0.51% | 119,800 | 164億1334万 | +3.81% | 8.15 | 0.77 |
| 03/08 | 1,870 | 1,960 | 1,870 | 1,950 | +4.84% | 135,300 | 163億2960万 | +3.45% | 8.11 | 0.77 |
| 03/07 | 1,880 | 1,890 | 1,860 | 1,860 | -0.53% | 51,200 | 155億7593万 | -1.27% | 7.74 | 0.73 |
| 03/06 | 1,870 | 1,880 | 1,850 | 1,870 | 0% | 50,500 | 156億5967万 | -0.58% | 7.78 | 0.73 |
| 03/05 | 1,900 | 1,900 | 1,850 | 1,870 | -1.06% | 40,500 | 156億5967万 | -0.43% | 7.78 | 0.73 |
| 03/04 | 1,920 | 1,930 | 1,860 | 1,890 | 0% | 51,200 | 158億2715万 | +0.85% | 7.86 | 0.74 |
| 03/01 | 1,910 | 1,920 | 1,880 | 1,890 | -1.56% | 51,900 | 158億2715万 | +1.07% | 7.86 | 0.74 |
| 02/28 | 1,900 | 1,920 | 1,890 | 1,920 | +2.67% | 47,200 | 160億7838万 | +3.06% | 7.99 | 0.75 |
| 02/27 | 1,950 | 1,960 | 1,860 | 1,870 | -2.09% | 89,400 | 156億5967万 | +0.75% | 7.78 | 0.73 |
| 02/26 | 1,780 | 1,960 | 1,760 | 1,910 | +4.37% | 261,000 | 159億9464万 | +3.02% | 7.95 | 0.75 |
| 02/25 | 1,850 | 1,850 | 1,810 | 1,830 | +1.67% | 57,300 | 153億2470万 | -1.03% | 7.61 | 0.72 |
| 02/22 | 1,840 | 1,840 | 1,770 | 1,800 | -2.17% | 48,800 | 150億7348万 | -2.6% | 7.49 | 0.71 |
| 02/21 | 1,840 | 1,860 | 1,820 | 1,840 | -0.54% | 19,300 | 154億845万 | -0.38% | 7.65 | 0.72 |
| 02/20 | 1,820 | 1,860 | 1,820 | 1,850 | +1.65% | 22,200 | 154億9219万 | +0.33% | 7.7 | 0.73 |
| 02/19 | 1,810 | 1,840 | 1,810 | 1,820 | -1.09% | 34,500 | 152億4096万 | -1.25% | 7.57 | 0.72 |
| 02/18 | 1,790 | 1,860 | 1,780 | 1,840 | +4.55% | 39,300 | 154億845万 | -0.11% | 7.65 | 0.72 |
| 02/15 | 1,780 | 1,800 | 1,680 | 1,760 | -2.76% | 77,900 | 147億3851万 | -4.45% | 7.32 | 0.69 |
| 02/14 | 1,800 | 1,860 | 1,790 | 1,810 | -1.63% | 60,000 | 151億5722万 | -1.74% | 7.53 | 0.71 |
| 02/13 | 1,900 | 1,920 | 1,820 | 1,840 | -3.16% | 91,500 | 154億845万 | -0.05% | 7.65 | 0.72 |
| 02/12 | 1,970 | 2,020 | 1,870 | 1,900 | -3.55% | 129,300 | 159億1090万 | +3.26% | 7.9 | 0.75 |
| 02/08 | 2,000 | 2,000 | 1,960 | 1,970 | -2.48% | 70,200 | 164億9709万 | +7.47% | 8.2 | 0.77 |
| 02/07 | 2,020 | 2,040 | 1,990 | 2,020 | +0.5% | 108,900 | 169億1579万 | +10.93% | 8.4 | 0.79 |
| 02/06 | 1,950 | 2,040 | 1,950 | 2,010 | +4.15% | 184,400 | 168億3205万 | +11.36% | 8.36 | 0.79 |
| 02/05 | 1,950 | 1,980 | 1,920 | 1,930 | -2.53% | 95,800 | 161億6212万 | +7.94% | 8.03 | 0.76 |
| 02/04 | 1,940 | 2,000 | 1,910 | 1,980 | +4.21% | 177,900 | 165億8083万 | +11.61% | 8.24 | 0.78 |
| 02/01 | 1,920 | 1,950 | 1,840 | 1,900 | -1.55% | 186,900 | 159億1090万 | +8.2% | 7.9 | 0.75 |
| 01/31 | 1,790 | 1,940 | 1,780 | 1,930 | +8.43% | 350,000 | 161億6212万 | +10.86% | 8.03 | 0.76 |
| 01/30 | 1,790 | 1,790 | 1,770 | 1,780 | 0% | 19,200 | 149億600万 | +3.13% | 7.4 | 0.7 |
| 01/29 | 1,760 | 1,800 | 1,760 | 1,780 | 0% | 37,000 | 149億600万 | +3.73% | 7.4 | 0.7 |
| 01/28 | 1,810 | 1,810 | 1,760 | 1,780 | 0% | 38,100 | 149億600万 | +4.46% | 7.4 | 0.7 |
| 01/25 | 1,780 | 1,780 | 1,750 | 1,780 | +2.89% | 33,000 | 149億600万 | +5.2% | 7.4 | 0.7 |
| 01/24 | 1,730 | 1,760 | 1,680 | 1,730 | -1.14% | 73,200 | 144億8729万 | +3.04% | 7.2 | 0.68 |
| 01/23 | 1,790 | 1,800 | 1,730 | 1,750 | -3.31% | 56,600 | 146億5477万 | +4.98% | 7.28 | 0.69 |
| 01/22 | 1,790 | 1,820 | 1,770 | 1,810 | +1.12% | 66,100 | 151億5722万 | +9.37% | 7.53 | 0.71 |
| 01/21 | 1,790 | 1,810 | 1,780 | 1,790 | 0% | 36,500 | 149億8974万 | +9.15% | 7.45 | 0.7 |
| 01/18 | 1,820 | 1,830 | 1,770 | 1,790 | 0% | 53,900 | 149億8974万 | +10.09% | 7.45 | 0.7 |
| 01/17 | 1,760 | 1,810 | 1,740 | 1,790 | +1.7% | 58,500 | 149億8974万 | +10.9% | 7.45 | 0.7 |
| 01/16 | 1,830 | 1,840 | 1,760 | 1,760 | -3.83% | 55,900 | 147億3851万 | +9.93% | 7.32 | 0.69 |
| 01/15 | 1,810 | 1,850 | 1,780 | 1,830 | +1.67% | 99,700 | 153億2470万 | +15.38% | 7.61 | 0.72 |
| 01/11 | 1,840 | 1,840 | 1,780 | 1,800 | -1.1% | 48,500 | 150億7348万 | +14.72% | 7.49 | 0.71 |
| 01/10 | 1,800 | 1,820 | 1,780 | 1,820 | +2.25% | 66,200 | 152億4096万 | +17.19% | 7.57 | 0.72 |
| 01/09 | 1,750 | 1,790 | 1,730 | 1,780 | +0.56% | 72,900 | 149億600万 | +15.81% | 7.4 | 0.7 |
| 01/08 | 1,850 | 1,850 | 1,760 | 1,770 | -2.75% | 140,200 | 148億2225万 | +16.29% | 7.36 | 0.7 |
| 01/07 | 1,740 | 1,850 | 1,730 | 1,820 | +5.81% | 216,500 | 152億4096万 | +20.61% | 7.57 | 0.72 |
| 01/04 | 1,740 | 1,740 | 1,700 | 1,720 | +2.99% | 79,400 | 144億355万 | +15.13% | 7.16 | 0.68 |
| 2012 |
| 12/28 | 1,650 | 1,680 | 1,610 | 1,670 | +3.09% | 73,000 | - | +12.46% | - | - |
| 12/27 | 1,630 | 1,640 | 1,600 | 1,620 | +1.25% | 64,500 | - | +9.91% | - | - |
| 12/26 | 1,560 | 1,600 | 1,550 | 1,600 | +2.56% | 35,400 | - | +9.36% | - | - |
| 12/25 | 1,540 | 1,570 | 1,540 | 1,560 | +1.96% | 47,000 | - | +7.29% | - | - |
| 12/21 | 1,560 | 1,580 | 1,520 | 1,530 | -0.65% | 45,500 | - | +5.81% | - | - |
| 12/20 | 1,550 | 1,550 | 1,530 | 1,540 | -0.65% | 30,200 | - | +7.09% | - | - |
| 12/19 | 1,540 | 1,570 | 1,530 | 1,550 | +1.31% | 60,300 | - | +8.54% | - | - |
| 12/18 | 1,490 | 1,550 | 1,480 | 1,530 | +4.08% | 96,200 | - | +7.82% | - | - |
| 12/17 | 1,490 | 1,500 | 1,470 | 1,470 | -0.68% | 66,900 | - | +4.4% | - | - |
| 12/14 | 1,480 | 1,480 | 1,460 | 1,480 | +1.37% | 44,200 | - | +5.71% | - | - |
| 12/13 | 1,470 | 1,480 | 1,460 | 1,460 | +1.39% | 34,100 | - | +4.81% | - | - |
| 12/12 | 1,450 | 1,450 | 1,440 | 1,440 | 0% | 17,200 | - | +3.75% | - | - |
| 12/11 | 1,430 | 1,460 | 1,410 | 1,440 | +0.7% | 19,200 | - | +4.05% | - | - |
| 12/10 | 1,470 | 1,470 | 1,430 | 1,430 | -2.05% | 24,600 | - | +3.7% | - | - |
| 12/07 | 1,450 | 1,470 | 1,450 | 1,460 | -1.35% | 25,700 | - | +6.18% | - | - |
| 12/06 | 1,470 | 1,490 | 1,460 | 1,480 | +0.68% | 48,700 | - | +8.19% | - | - |
| 12/05 | 1,400 | 1,470 | 1,390 | 1,470 | +6.52% | 83,900 | - | +8.09% | - | - |
| 12/04 | 1,400 | 1,410 | 1,380 | 1,380 | -1.43% | 21,200 | - | +2.15% | - | - |
| 12/03 | 1,420 | 1,420 | 1,390 | 1,400 | 0% | 26,500 | - | +4.09% | - | - |
| 11/30 | 1,430 | 1,430 | 1,400 | 1,400 | -1.41% | 26,500 | - | +4.56% | - | - |
| 11/29 | 1,410 | 1,440 | 1,410 | 1,420 | +0.71% | 18,200 | - | +6.45% | - | - |
| 11/28 | 1,430 | 1,430 | 1,400 | 1,410 | -2.76% | 31,200 | - | +6.17% | - | - |
| 11/27 | 1,450 | 1,470 | 1,440 | 1,450 | 0% | 22,600 | - | +9.6% | - | - |
| 11/26 | 1,480 | 1,490 | 1,440 | 1,450 | -2.68% | 62,300 | - | +10.02% | - | - |
| 11/22 | 1,400 | 1,490 | 1,390 | 1,490 | +7.19% | 90,500 | - | +13.39% | - | - |
| 11/21 | 1,360 | 1,390 | 1,360 | 1,390 | +2.96% | 26,600 | - | +6.43% | - | - |
| 11/20 | 1,390 | 1,400 | 1,350 | 1,350 | -2.17% | 26,500 | - | +3.69% | - | - |
| 11/19 | 1,350 | 1,380 | 1,340 | 1,380 | +2.99% | 32,300 | - | +6.24% | - | - |
| 11/16 | 1,330 | 1,350 | 1,320 | 1,340 | 0% | 32,100 | - | +3.55% | - | - |
| 11/15 | 1,310 | 1,340 | 1,300 | 1,340 | +3.88% | 31,900 | - | +3.96% | - | - |
| 11/14 | 1,290 | 1,310 | 1,290 | 1,290 | -2.27% | 14,000 | - | +0.39% | - | - |
| 11/13 | 1,270 | 1,330 | 1,260 | 1,320 | +4.76% | 61,100 | - | +2.96% | - | - |
| 11/12 | 1,290 | 1,290 | 1,260 | 1,260 | -1.56% | 21,900 | - | -1.56% | - | - |
| 11/09 | 1,280 | 1,300 | 1,260 | 1,280 | -0.78% | 17,200 | - | 0% | - | - |
| 11/08 | 1,290 | 1,320 | 1,280 | 1,290 | -3.01% | 29,500 | - | +0.86% | - | - |
| 11/07 | 1,360 | 1,360 | 1,320 | 1,330 | -1.48% | 26,600 | - | +4.15% | - | - |
| 11/06 | 1,340 | 1,360 | 1,320 | 1,350 | +2.27% | 44,400 | - | +6.13% | - | - |
| 11/05 | 1,300 | 1,340 | 1,290 | 1,320 | 0% | 17,800 | - | +4.02% | - | - |
| 11/02 | 1,300 | 1,320 | 1,300 | 1,320 | +2.33% | 16,700 | - | +4.1% | - | - |
| 11/01 | 1,290 | 1,300 | 1,270 | 1,290 | 0% | 12,900 | - | +1.82% | - | - |
| 10/31 | 1,240 | 1,290 | 1,240 | 1,290 | +4.88% | 13,500 | - | +1.74% | - | - |
| 10/30 | 1,250 | 1,270 | 1,230 | 1,230 | -0.81% | 25,800 | - | -3.07% | - | - |
