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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2014 | 8/1, 株式分割 1→1 |
| 2013 |
| 03/29 | 4,790 | 4,790 | 4,690 | 4,720 | -0.84% | 2,307,400 | 2兆1億 | +4.19% | 148.99 | 2.43 |
| 03/28 | 4,780 | 4,810 | 4,720 | 4,760 | +0.21% | 3,599,800 | 2兆170億 | +5.64% | 150.25 | 2.45 |
| 03/27 | 4,790 | 4,820 | 4,740 | 4,750 | 0% | 2,821,200 | 2兆128億 | +5.96% | 149.93 | 2.44 |
| 03/26 | 4,720 | 4,800 | 4,710 | 4,750 | -0.21% | 3,015,300 | 2兆128億 | +6.55% | 149.93 | 2.44 |
| 03/25 | 4,760 | 4,780 | 4,720 | 4,760 | +1.71% | 2,680,400 | 2兆170億 | +7.4% | 150.25 | 2.45 |
| 03/22 | 4,710 | 4,720 | 4,670 | 4,680 | -1.68% | 1,867,700 | 1兆9831億 | +6.32% | 147.72 | 2.41 |
| 03/21 | 4,810 | 4,840 | 4,740 | 4,760 | -0.42% | 2,736,500 | 2兆170億 | +8.68% | 150.25 | 2.45 |
| 03/19 | 4,700 | 4,800 | 4,690 | 4,780 | +2.8% | 3,249,800 | 2兆255億 | +9.78% | 150.88 | 2.46 |
| 03/18 | 4,720 | 4,740 | 4,620 | 4,650 | -2.92% | 3,718,400 | 1兆9704億 | +7.37% | 146.78 | 2.39 |
| 03/15 | 4,810 | 4,820 | 4,710 | 4,790 | +0.84% | 5,246,500 | 2兆298億 | +11.19% | 151.2 | 2.46 |
| 03/14 | 4,740 | 4,760 | 4,660 | 4,750 | +1.93% | 3,017,700 | 2兆128億 | +10.93% | 149.93 | 2.44 |
| 03/13 | 4,680 | 4,770 | 4,650 | 4,660 | -0.85% | 3,321,100 | 1兆9747億 | +9.44% | 147.09 | 2.39 |
| 03/12 | 4,840 | 4,880 | 4,700 | 4,700 | -1.47% | 5,481,200 | 1兆9916億 | +11.16% | 148.36 | 2.42 |
| 03/11 | 4,590 | 4,800 | 4,580 | 4,770 | +5.76% | 7,979,100 | 2兆213億 | +13.54% | 150.57 | 2.45 |
| 03/08 | 4,450 | 4,560 | 4,420 | 4,510 | +3.92% | 8,603,700 | 1兆9111億 | +8.21% | 142.36 | 2.32 |
| 03/07 | 4,440 | 4,460 | 4,330 | 4,340 | -1.14% | 4,144,000 | 1兆8391億 | +4.58% | 136.99 | 2.23 |
| 03/06 | 4,400 | 4,440 | 4,370 | 4,390 | +1.86% | 4,450,000 | 1兆8603億 | +6.12% | 138.57 | 2.26 |
| 03/05 | 4,340 | 4,380 | 4,300 | 4,310 | +0.23% | 3,064,200 | 1兆8264億 | +4.56% | 136.05 | 2.21 |
| 03/04 | 4,290 | 4,370 | 4,280 | 4,300 | +1.18% | 5,840,200 | 1兆8221億 | +4.67% | 135.73 | 2.21 |
| 03/01 | 4,250 | 4,290 | 4,220 | 4,250 | -0.47% | 4,346,800 | 1兆8009億 | +3.76% | 134.15 | 2.18 |
| 02/28 | 4,190 | 4,290 | 4,160 | 4,270 | +5.17% | 8,688,300 | 1兆8094億 | +4.71% | 134.78 | 2.19 |
| 02/27 | 4,180 | 4,190 | 4,050 | 4,060 | -2.64% | 4,674,400 | 1兆7204億 | +0.17% | 128.15 | 2.09 |
| 02/26 | 4,170 | 4,250 | 4,160 | 4,170 | -1.65% | 5,248,000 | 1兆7670億 | +3.24% | 131.63 | 2.14 |
| 02/25 | 4,200 | 4,250 | 4,170 | 4,240 | +2.91% | 5,805,300 | 1兆7967億 | +5.5% | 133.84 | 2.18 |
| 02/22 | 4,050 | 4,130 | 4,010 | 4,120 | 0% | 4,025,400 | 1兆7458億 | +3.05% | 130.05 | 2.12 |
| 02/21 | 4,160 | 4,180 | 4,100 | 4,120 | -1.9% | 3,747,300 | 1兆7458億 | +3.73% | 130.05 | 2.12 |
| 02/20 | 4,170 | 4,220 | 4,170 | 4,200 | +1.94% | 5,047,100 | 1兆7797億 | +6.44% | 132.57 | 2.16 |
| 02/19 | 4,060 | 4,150 | 4,060 | 4,120 | +0.24% | 3,206,400 | 1兆7458億 | +5.16% | 130.05 | 2.12 |
| 02/18 | 4,090 | 4,140 | 4,060 | 4,110 | +2.49% | 4,138,800 | 1兆7416億 | +5.57% | 129.73 | 2.11 |
| 02/15 | 4,060 | 4,080 | 3,880 | 4,010 | -2.67% | 5,890,500 | 1兆6992億 | +3.7% | 126.58 | 2.06 |
| 02/14 | 4,110 | 4,180 | 4,090 | 4,120 | +0.49% | 4,056,000 | 1兆7458億 | +7.21% | 130.05 | 2.12 |
| 02/13 | 4,200 | 4,220 | 4,060 | 4,100 | -2.61% | 3,994,400 | 1兆7374億 | +7.56% | 129.42 | 2.11 |
| 02/12 | 4,190 | 4,300 | 4,170 | 4,210 | +2.93% | 6,423,600 | 1兆7840億 | +11.23% | 132.89 | 2.16 |
| 02/08 | 4,140 | 4,180 | 4,080 | 4,090 | -1.21% | 4,556,900 | 1兆7331億 | +8.86% | 129.1 | 2.1 |
| 02/07 | 4,090 | 4,190 | 4,080 | 4,140 | +0.24% | 5,872,300 | 1兆7543億 | +11.05% | 130.68 | 2.13 |
| 02/06 | 4,010 | 4,230 | 3,990 | 4,130 | +5.63% | 10,512,000 | 1兆7501億 | +11.89% | 130.36 | 2.12 |
| 02/05 | 3,910 | 3,980 | 3,890 | 3,910 | -2.98% | 5,612,400 | 1兆6569億 | +7.12% | 123.42 | 2.01 |
| 02/04 | 3,970 | 4,050 | 3,920 | 4,030 | +2.03% | 5,351,600 | 1兆7077億 | +11.45% | 127.21 | 2.07 |
| 02/01 | 4,060 | 4,070 | 3,860 | 3,950 | -2.71% | 9,028,100 | 1兆6738億 | +10.46% | 124.68 | 2.03 |
| 01/31 | 4,060 | 4,090 | 4,000 | 4,060 | +1.25% | 4,774,400 | 1兆7204億 | +14.62% | 128.15 | 2.09 |
| 01/30 | 4,040 | 4,050 | 3,980 | 4,010 | -0.5% | 4,262,900 | 1兆6992億 | +14.44% | 126.58 | 2.06 |
| 01/29 | 3,960 | 4,100 | 3,950 | 4,030 | +2.03% | 6,707,900 | 1兆7077億 | +16.31% | 127.21 | 2.07 |
| 01/28 | 4,020 | 4,030 | 3,950 | 3,950 | -1.25% | 6,371,600 | 1兆6738億 | +15.29% | 124.68 | 2.03 |
| 01/25 | 3,900 | 4,030 | 3,870 | 4,000 | +5.26% | 11,588,100 | 1兆6950億 | +18.17% | 126.26 | 2.06 |
| 01/24 | 3,670 | 3,800 | 3,650 | 3,800 | +4.11% | 7,838,000 | 1兆6102億 | +13.74% | 119.95 | 1.95 |
| 01/23 | 3,640 | 3,700 | 3,610 | 3,650 | -1.35% | 4,014,800 | 1兆5467億 | +10.54% | 115.21 | 1.88 |
| 01/22 | 3,740 | 3,790 | 3,640 | 3,700 | +0.82% | 7,566,300 | 1兆5679億 | +13.25% | 116.79 | 1.9 |
| 01/21 | 3,720 | 3,730 | 3,610 | 3,670 | -1.08% | 6,220,700 | 1兆5551億 | +13.66% | 115.84 | 1.89 |
| 01/18 | 3,540 | 3,750 | 3,520 | 3,710 | +6.92% | 10,771,700 | 1兆5721億 | +16.16% | 117.11 | 1.91 |
| 01/17 | 3,510 | 3,510 | 3,400 | 3,470 | 0% | 4,911,700 | 1兆4704億 | +9.84% | 109.53 | 1.78 |
| 01/16 | 3,490 | 3,530 | 3,450 | 3,470 | -1.14% | 3,418,700 | 1兆4704億 | +10.79% | 109.53 | 1.78 |
| 01/15 | 3,530 | 3,540 | 3,490 | 3,510 | +0.29% | 3,045,400 | 1兆4873億 | +12.97% | 110.79 | 1.8 |
| 01/11 | 3,520 | 3,540 | 3,470 | 3,500 | +1.16% | 3,148,900 | 1兆4831億 | +13.67% | 110.48 | 1.8 |
| 01/10 | 3,490 | 3,500 | 3,450 | 3,460 | +1.47% | 3,695,500 | 1兆4662億 | +13.37% | 109.21 | 1.78 |
| 01/09 | 3,270 | 3,430 | 3,270 | 3,410 | +2.1% | 4,437,500 | 1兆4450億 | +12.69% | 107.64 | 1.75 |
| 01/08 | 3,400 | 3,410 | 3,320 | 3,340 | -2.62% | 3,719,400 | 1兆4153億 | +11.3% | 105.43 | 1.72 |
| 01/07 | 3,530 | 3,540 | 3,420 | 3,430 | -2% | 4,073,500 | 1兆4534億 | +14.95% | 108.27 | 1.76 |
| 01/04 | 3,560 | 3,570 | 3,480 | 3,500 | +3.86% | 5,065,600 | 1兆4831億 | +18.08% | 110.48 | 1.8 |
| 2012 |
| 12/28 | 3,310 | 3,380 | 3,290 | 3,370 | +4.98% | 6,817,600 | - | +14.63% | - | - |
| 12/27 | 3,140 | 3,270 | 3,120 | 3,210 | +3.22% | 6,610,400 | - | +9.97% | - | - |
| 12/26 | 3,060 | 3,120 | 3,050 | 3,110 | +1.97% | 3,398,200 | - | +7.09% | - | - |
| 12/25 | 3,090 | 3,100 | 3,030 | 3,050 | 0% | 1,896,100 | - | +5.39% | - | - |
| 12/21 | 3,120 | 3,140 | 3,000 | 3,050 | -1.29% | 3,659,400 | - | +5.72% | - | - |
| 12/20 | 3,130 | 3,150 | 3,080 | 3,090 | -0.96% | 3,856,800 | - | +7.59% | - | - |
| 12/19 | 3,090 | 3,130 | 3,050 | 3,120 | +2.97% | 5,175,000 | - | +9.28% | - | - |
| 12/18 | 3,070 | 3,100 | 3,030 | 3,030 | -0.33% | 3,939,500 | - | +6.8% | - | - |
| 12/17 | 2,990 | 3,120 | 2,970 | 3,040 | +3.4% | 8,427,100 | - | +7.61% | - | - |
| 12/14 | 2,900 | 2,970 | 2,900 | 2,940 | +1.38% | 4,591,100 | - | +4.48% | - | - |
| 12/13 | 2,880 | 2,950 | 2,880 | 2,900 | +2.47% | 4,221,800 | - | +3.28% | - | - |
| 12/12 | 2,820 | 2,860 | 2,800 | 2,830 | +2.17% | 3,767,800 | - | +0.78% | - | - |
| 12/11 | 2,720 | 2,770 | 2,720 | 2,770 | +1.09% | 1,866,200 | - | -1.35% | - | - |
| 12/10 | 2,790 | 2,810 | 2,720 | 2,740 | -2.14% | 3,315,000 | - | -2.66% | - | - |
| 12/07 | 2,830 | 2,830 | 2,790 | 2,800 | -1.06% | 1,759,000 | - | -0.85% | - | - |
| 12/06 | 2,840 | 2,850 | 2,830 | 2,830 | +0.71% | 1,312,200 | - | 0% | - | - |
| 12/05 | 2,800 | 2,840 | 2,790 | 2,810 | -0.71% | 1,889,600 | - | -0.88% | - | - |
| 12/04 | 2,800 | 2,830 | 2,790 | 2,830 | +0.35% | 2,103,400 | - | -0.21% | - | - |
| 12/03 | 2,810 | 2,820 | 2,790 | 2,820 | +0.36% | 1,960,500 | - | -0.56% | - | - |
| 11/30 | 2,860 | 2,860 | 2,800 | 2,810 | -0.71% | 3,327,000 | - | -0.95% | - | - |
| 11/29 | 2,820 | 2,830 | 2,780 | 2,830 | +1.8% | 2,288,100 | - | -0.35% | - | - |
| 11/28 | 2,830 | 2,850 | 2,760 | 2,780 | -4.14% | 4,598,600 | - | -2.11% | - | - |
| 11/27 | 2,910 | 2,940 | 2,880 | 2,900 | -1.36% | 2,604,800 | - | +2% | - | - |
| 11/26 | 2,960 | 2,990 | 2,930 | 2,940 | +1.38% | 3,386,900 | - | +3.45% | - | - |
| 11/22 | 2,910 | 2,920 | 2,880 | 2,900 | +1.75% | 2,953,600 | - | +2.15% | - | - |
| 11/21 | 2,850 | 2,910 | 2,830 | 2,850 | +0.35% | 2,545,500 | - | +0.49% | - | - |
| 11/20 | 2,900 | 2,900 | 2,840 | 2,840 | -0.7% | 1,740,700 | - | +0.28% | - | - |
| 11/19 | 2,890 | 2,930 | 2,850 | 2,860 | +1.42% | 3,547,300 | - | +1.13% | - | - |
| 11/16 | 2,780 | 2,840 | 2,760 | 2,820 | +3.3% | 4,342,600 | - | +0.07% | - | - |
| 11/15 | 2,660 | 2,750 | 2,640 | 2,730 | +3.02% | 3,600,200 | - | -2.78% | - | - |
| 11/14 | 2,680 | 2,680 | 2,630 | 2,650 | -1.12% | 1,888,800 | - | -5.36% | - | - |
| 11/13 | 2,700 | 2,710 | 2,620 | 2,680 | -1.47% | 5,293,000 | - | -4.11% | - | - |
| 11/12 | 2,730 | 2,760 | 2,690 | 2,720 | -1.81% | 4,054,900 | - | -2.61% | - | - |
| 11/09 | 2,730 | 2,790 | 2,710 | 2,770 | -0.72% | 4,793,900 | - | -0.79% | - | - |
| 11/08 | 2,830 | 2,840 | 2,760 | 2,790 | -3.46% | 3,893,000 | - | +0.07% | - | - |
| 11/07 | 2,880 | 2,910 | 2,850 | 2,890 | +1.4% | 4,304,100 | - | +3.99% | - | - |
| 11/06 | 2,910 | 2,920 | 2,840 | 2,850 | -3.06% | 3,173,900 | - | +3.15% | - | - |
| 11/05 | 2,940 | 2,970 | 2,920 | 2,940 | -0.68% | 3,058,100 | - | +6.99% | - | - |
| 11/02 | 2,960 | 2,970 | 2,920 | 2,960 | +0.68% | 3,631,400 | - | +8.42% | - | - |
| 11/01 | 2,940 | 2,990 | 2,900 | 2,940 | -0.68% | 6,205,600 | - | +8.45% | - | - |
| 10/31 | 2,900 | 2,970 | 2,830 | 2,960 | +4.59% | 7,338,900 | - | +9.91% | - | - |
| 10/30 | 2,850 | 2,880 | 2,790 | 2,830 | -0.7% | 6,918,200 | - | +5.64% | - | - |
