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 |
|---|
| 2020 | 7/22, 株式併合 5→1 |
| 2013 |
| 03/29 | 580 | 675 | 570 | 610 | +7.02% | 430,840 | 75億5218万 | +8.73% | 17.28 | 1.33 |
| 03/28 | 565 | 585 | 560 | 570 | +2.7% | 27,680 | 70億5696万 | +2.15% | 16.15 | 1.24 |
| 03/27 | 560 | 565 | 555 | 555 | 0% | 13,280 | 68億7125万 | -0.36% | 15.72 | 1.21 |
| 03/26 | 565 | 575 | 555 | 555 | -0.89% | 23,300 | 68億7125万 | -0.18% | 15.72 | 1.21 |
| 03/25 | 575 | 585 | 555 | 560 | -0.88% | 30,740 | 69億3315万 | +1.08% | 15.87 | 1.22 |
| 03/22 | 565 | 570 | 555 | 565 | -1.74% | 26,280 | 69億9505万 | +2.36% | 16.01 | 1.23 |
| 03/21 | 570 | 580 | 565 | 575 | +0.88% | 11,660 | 71億1886万 | +4.55% | 16.29 | 1.25 |
| 03/19 | 580 | 585 | 570 | 570 | 0% | 13,260 | 70億5696万 | +3.83% | 16.15 | 1.24 |
| 03/18 | 580 | 590 | 570 | 570 | -3.39% | 24,120 | 70億5696万 | +4.01% | 16.15 | 1.24 |
| 03/15 | 600 | 600 | 585 | 590 | -0.84% | 9,360 | 73億457万 | +7.47% | 16.72 | 1.29 |
| 03/14 | 595 | 600 | 575 | 595 | 0% | 28,620 | 73億6647万 | +8.18% | 16.86 | 1.3 |
| 03/13 | 580 | 600 | 570 | 595 | +1.71% | 19,280 | 73億6647万 | +8.38% | 16.86 | 1.3 |
| 03/12 | 575 | 610 | 570 | 585 | +3.54% | 87,900 | 72億4267万 | +6.75% | 16.57 | 1.28 |
| 03/11 | 560 | 580 | 555 | 565 | +1.8% | 38,740 | 69億9505万 | +3.1% | 16.01 | 1.23 |
| 03/08 | 555 | 555 | 545 | 555 | +1.83% | 9,340 | 68億7125万 | +1.09% | 15.72 | 1.21 |
| 03/07 | 545 | 550 | 545 | 545 | 0% | 10,640 | 67億4744万 | -1.09% | 15.44 | 1.19 |
| 03/06 | 550 | 550 | 540 | 545 | -1.8% | 18,720 | 67億4744万 | -1.62% | 15.44 | 1.19 |
| 03/05 | 555 | 555 | 545 | 555 | 0% | 6,080 | 68億7125万 | -0.18% | 15.72 | 1.21 |
| 03/04 | 560 | 560 | 545 | 555 | +0.91% | 17,400 | 68億7125万 | -0.54% | 15.72 | 1.21 |
| 03/01 | 540 | 550 | 540 | 550 | +1.85% | 13,100 | 68億934万 | -1.79% | 15.58 | 1.2 |
| 02/28 | 535 | 565 | 535 | 540 | +0.93% | 48,080 | 66億8554万 | -3.74% | 15.3 | 1.18 |
| 02/27 | 530 | 535 | 525 | 535 | +0.94% | 8,960 | 66億2363万 | -4.97% | 15.16 | 1.17 |
| 02/26 | 530 | 530 | 520 | 530 | -0.93% | 11,900 | 65億6173万 | -6.36% | 15.02 | 1.16 |
| 02/25 | 535 | 535 | 525 | 535 | +0.94% | 10,500 | 66億2363万 | -5.64% | 15.16 | 1.17 |
| 02/22 | 535 | 540 | 525 | 530 | 0% | 6,760 | 65億6173万 | -6.85% | 15.02 | 1.16 |
| 02/21 | 540 | 540 | 525 | 530 | 0% | 8,060 | 65億6173万 | -7.02% | 15.02 | 1.16 |
| 02/20 | 535 | 540 | 530 | 530 | 0% | 9,820 | 65億6173万 | -7.18% | 15.02 | 1.16 |
| 02/19 | 535 | 540 | 525 | 530 | +2.91% | 12,400 | 65億6173万 | -7.34% | 15.02 | 1.16 |
| 02/18 | 510 | 525 | 510 | 515 | +1.98% | 20,320 | 63億7602万 | -10.12% | 14.59 | 1.12 |
| 02/15 | 535 | 535 | 505 | 505 | -3.81% | 28,560 | 62億5221万 | -12.02% | 14.31 | 1.1 |
| 02/14 | 540 | 545 | 525 | 525 | -1.87% | 28,000 | 64億9983万 | -8.85% | 14.87 | 1.15 |
| 02/13 | 555 | 555 | 520 | 535 | -4.46% | 51,760 | 66億2363万 | -7.12% | 15.16 | 1.17 |
| 02/12 | 570 | 575 | 550 | 560 | -5.08% | 81,040 | 69億3315万 | -2.78% | 15.87 | 1.22 |
| 02/08 | 595 | 605 | 585 | 590 | -2.48% | 40,380 | 73億457万 | +2.61% | 16.72 | 1.29 |
| 02/07 | 640 | 680 | 595 | 605 | +5.22% | 396,220 | 74億9028万 | +5.77% | 17.14 | 1.32 |
| 02/06 | 575 | 585 | 565 | 575 | +0.88% | 38,900 | 71億1886万 | +1.05% | 16.29 | 1.25 |
| 02/05 | 585 | 585 | 570 | 570 | -3.39% | 34,960 | 70億5696万 | +0.53% | 16.15 | 1.24 |
| 02/04 | 600 | 600 | 575 | 590 | -0.84% | 43,080 | 73億457万 | +4.42% | 16.72 | 1.29 |
| 02/01 | 610 | 610 | 595 | 595 | -0.83% | 33,720 | 73億6647万 | +5.87% | 16.86 | 1.3 |
| 01/31 | 615 | 615 | 600 | 600 | -1.64% | 18,720 | 74億2837万 | +7.33% | 17 | 1.31 |
| 01/30 | 610 | 615 | 600 | 610 | 0% | 34,800 | 75億5218万 | +9.71% | 17.28 | 1.33 |
| 01/29 | 605 | 620 | 600 | 610 | +1.67% | 48,380 | 75億5218万 | +10.31% | 17.28 | 1.33 |
| 01/28 | 605 | 610 | 595 | 600 | +0.84% | 32,260 | 74億2837万 | +9.09% | 17 | 1.31 |
| 01/25 | 615 | 615 | 590 | 595 | +1.71% | 42,340 | 73億6647万 | +8.78% | 16.86 | 1.3 |
| 01/24 | 595 | 595 | 580 | 585 | 0% | 22,760 | 72億4267万 | +7.54% | 16.57 | 1.28 |
| 01/23 | 590 | 605 | 585 | 585 | -3.31% | 44,980 | 72億4267万 | +8.13% | 16.57 | 1.28 |
| 01/22 | 575 | 640 | 575 | 605 | +5.22% | 262,320 | 74億9028万 | +12.24% | 17.14 | 1.32 |
| 01/21 | 575 | 580 | 565 | 575 | +0.88% | 33,920 | 71億1886万 | +7.48% | 16.29 | 1.25 |
| 01/18 | 575 | 585 | 565 | 570 | +0.88% | 32,240 | 70億5696万 | +7.14% | 16.15 | 1.24 |
| 01/17 | 570 | 575 | 535 | 565 | +0.89% | 47,620 | 69億9505万 | +6.6% | 16.01 | 1.23 |
| 01/16 | 560 | 590 | 545 | 560 | +1.82% | 92,160 | 69億3315万 | +6.06% | 15.87 | 1.22 |
| 01/15 | 550 | 555 | 545 | 550 | 0% | 17,860 | 68億934万 | +4.36% | 15.58 | 1.2 |
| 01/11 | 550 | 555 | 540 | 550 | +0.92% | 13,020 | 68億934万 | +3.77% | 15.58 | 1.2 |
| 01/10 | 545 | 560 | 545 | 545 | +0.93% | 36,040 | 67億4744万 | +3.42% | 15.44 | 1.19 |
| 01/09 | 535 | 540 | 535 | 540 | +0.93% | 15,420 | 66億8554万 | +2.86% | 15.3 | 1.18 |
| 01/08 | 530 | 540 | 530 | 535 | +0.94% | 28,180 | 66億2363万 | +2.49% | 15.16 | 1.17 |
| 01/07 | 540 | 540 | 525 | 530 | -0.93% | 20,860 | 65億6173万 | +2.12% | 15.02 | 1.16 |
| 01/04 | 530 | 540 | 525 | 535 | +1.9% | 20,380 | 66億2363万 | +3.68% | 15.16 | 1.17 |
| 2012 |
| 12/28 | 530 | 535 | 525 | 525 | -0.94% | 12,800 | - | +2.14% | - | - |
| 12/27 | 520 | 530 | 515 | 530 | +2.91% | 17,440 | - | +3.52% | - | - |
| 12/26 | 520 | 525 | 510 | 515 | -0.96% | 23,700 | - | +1.18% | - | - |
| 12/25 | 510 | 520 | 510 | 520 | +1.96% | 35,380 | - | +2.56% | - | - |
| 12/21 | 525 | 530 | 510 | 510 | -2.86% | 30,060 | - | +1.19% | - | - |
| 12/20 | 530 | 530 | 520 | 525 | -0.94% | 28,660 | - | +4.58% | - | - |
| 12/19 | 540 | 540 | 525 | 530 | -0.93% | 36,700 | - | +6.21% | - | - |
| 12/18 | 535 | 560 | 530 | 535 | +0.94% | 120,740 | - | +7.86% | - | - |
| 12/17 | 525 | 530 | 515 | 530 | 0% | 33,040 | - | +7.51% | - | - |
| 12/14 | 515 | 545 | 510 | 530 | +2.91% | 71,380 | - | +8.16% | - | - |
| 12/13 | 520 | 525 | 515 | 515 | 0% | 16,540 | - | +5.75% | - | - |
| 12/12 | 515 | 525 | 510 | 515 | -1.9% | 25,120 | - | +6.4% | - | - |
| 12/11 | 510 | 525 | 510 | 525 | +1.94% | 18,840 | - | +8.92% | - | - |
| 12/10 | 510 | 515 | 505 | 515 | +0.98% | 21,280 | - | +7.29% | - | - |
| 12/07 | 520 | 520 | 505 | 510 | -0.97% | 65,560 | - | +6.69% | - | - |
| 12/06 | 525 | 525 | 510 | 515 | -0.96% | 62,140 | - | +8.42% | - | - |
| 12/05 | 520 | 530 | 510 | 520 | -1.89% | 121,760 | - | +9.7% | - | - |
| 12/04 | 610 | 610 | 530 | 530 | -13.11% | 507,580 | - | +12.29% | - | - |
| 12/03 | 495 | 620 | 495 | 610 | +27.08% | 763,660 | - | +30.06% | - | - |
| 11/30 | 500 | 500 | 480 | 480 | -3.03% | 33,440 | - | +3.67% | - | - |
| 11/29 | 470 | 510 | 470 | 495 | +7.61% | 243,900 | - | +6.91% | - | - |
| 11/28 | 470 | 475 | 460 | 460 | -1.08% | 8,300 | - | -0.43% | - | - |
| 11/27 | 475 | 475 | 465 | 465 | -1.06% | 7,360 | - | +0.65% | - | - |
| 11/26 | 480 | 480 | 470 | 470 | 0% | 12,940 | - | +1.51% | - | - |
| 11/22 | 470 | 475 | 465 | 470 | 0% | 14,820 | - | +1.73% | - | - |
| 11/21 | 460 | 475 | 460 | 470 | +1.08% | 13,920 | - | +1.73% | - | - |
| 11/20 | 460 | 465 | 455 | 465 | +2.2% | 5,760 | - | +0.87% | - | - |
| 11/19 | 455 | 460 | 455 | 455 | 0% | 3,920 | - | -1.09% | - | - |
| 11/16 | 455 | 460 | 450 | 455 | 0% | 7,240 | - | -1.09% | - | - |
| 11/15 | 455 | 460 | 450 | 455 | +1.11% | 7,820 | - | -0.87% | - | - |
| 11/14 | 460 | 460 | 450 | 450 | -1.1% | 9,060 | - | -1.96% | - | - |
| 11/13 | 460 | 480 | 450 | 455 | 0% | 18,600 | - | -0.87% | - | - |
| 11/12 | 455 | 465 | 450 | 455 | 0% | 8,660 | - | -0.87% | - | - |
| 11/09 | 455 | 460 | 455 | 455 | 0% | 3,460 | - | -0.87% | - | - |
| 11/08 | 460 | 465 | 455 | 455 | -1.09% | 1,580 | - | -0.87% | - | - |
| 11/07 | 460 | 465 | 455 | 460 | -1.08% | 3,660 | - | +0.44% | - | - |
| 11/06 | 460 | 470 | 460 | 465 | 0% | 6,340 | - | +1.53% | - | - |
| 11/05 | 460 | 465 | 460 | 465 | +2.2% | 5,520 | - | +1.75% | - | - |
| 11/02 | 460 | 460 | 455 | 455 | 0% | 4,340 | - | -0.44% | - | - |
| 11/01 | 470 | 475 | 455 | 455 | -4.21% | 16,000 | - | -0.22% | - | - |
| 10/31 | 465 | 475 | 465 | 475 | +2.15% | 4,940 | - | +4.17% | - | - |
| 10/30 | 465 | 470 | 460 | 465 | +1.09% | 4,760 | - | +2.2% | - | - |
