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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2013 |
| 03/29 | 2,195 | 2,210 | 2,075 | 2,120 | -4.29% | 63,200 | 298億5987万 | +0.47% | 19.96 | 0.78 |
| 03/28 | 2,255 | 2,255 | 2,195 | 2,215 | -3.06% | 33,000 | 311億9793万 | +5.33% | 20.85 | 0.81 |
| 03/27 | 2,175 | 2,315 | 2,175 | 2,285 | +3.63% | 31,400 | 321億8387万 | +9.38% | 21.51 | 0.84 |
| 03/26 | 2,225 | 2,225 | 2,175 | 2,205 | -2% | 40,800 | 310億5708万 | +6.37% | 20.76 | 0.81 |
| 03/25 | 2,305 | 2,305 | 2,250 | 2,250 | -1.1% | 44,600 | 316億9090万 | +9.28% | 21.18 | 0.83 |
| 03/22 | 2,380 | 2,380 | 2,275 | 2,275 | -4.21% | 67,800 | 320億4302万 | +11.36% | 21.42 | 0.84 |
| 03/21 | 2,285 | 2,385 | 2,285 | 2,375 | +6.03% | 45,200 | 334億5150万 | +17.05% | 22.36 | 0.87 |
| 03/19 | 2,255 | 2,285 | 2,225 | 2,240 | -0.88% | 39,200 | 315億5005万 | +11.28% | 21.09 | 0.82 |
| 03/18 | 2,325 | 2,340 | 2,255 | 2,260 | -4.44% | 59,800 | 318億3175万 | +13.06% | 21.28 | 0.83 |
| 03/15 | 2,330 | 2,490 | 2,320 | 2,365 | +2.6% | 192,000 | 333億1065万 | +19.2% | 22.27 | 0.87 |
| 03/14 | 2,185 | 2,310 | 2,185 | 2,305 | +5.49% | 97,000 | 324億6556万 | +17.36% | 21.7 | 0.85 |
| 03/13 | 2,180 | 2,230 | 2,165 | 2,185 | +0.46% | 64,600 | 307億7538万 | +12.17% | 20.57 | 0.8 |
| 03/12 | 2,165 | 2,220 | 2,160 | 2,175 | +1.16% | 73,400 | 306億3453万 | +12.35% | 20.48 | 0.8 |
| 03/11 | 2,065 | 2,165 | 2,065 | 2,150 | +5.39% | 81,600 | 302億8241万 | +11.63% | 20.24 | 0.79 |
| 03/08 | 2,015 | 2,050 | 2,015 | 2,040 | +1.75% | 68,800 | 287億3308万 | +6.42% | 19.21 | 0.75 |
| 03/07 | 2,000 | 2,045 | 1,990 | 2,005 | +0.25% | 72,200 | 282億4011万 | +4.75% | 18.88 | 0.74 |
| 03/06 | 1,980 | 2,000 | 1,970 | 2,000 | +1.27% | 46,600 | 281億6969万 | +4.55% | 18.83 | 0.74 |
| 03/05 | 1,940 | 1,980 | 1,935 | 1,975 | +2.6% | 62,000 | 278億1756万 | +3.4% | 18.59 | 0.73 |
| 03/04 | 1,980 | 1,980 | 1,920 | 1,925 | -2.53% | 34,000 | 271億1332万 | +0.79% | 18.12 | 0.71 |
| 03/01 | 1,900 | 1,980 | 1,900 | 1,975 | +4.5% | 61,000 | 278億1756万 | +3.19% | 18.59 | 0.73 |
| 02/28 | 1,870 | 1,905 | 1,865 | 1,890 | +1.61% | 28,400 | 266億2035万 | -1% | 17.79 | 0.69 |
| 02/27 | 1,885 | 1,890 | 1,860 | 1,860 | -1.85% | 19,000 | 261億9781万 | -2.46% | 17.51 | 0.68 |
| 02/26 | 1,885 | 1,920 | 1,870 | 1,895 | -0.26% | 29,000 | 266億9078万 | -0.58% | 17.84 | 0.7 |
| 02/25 | 1,920 | 1,920 | 1,900 | 1,900 | +1.06% | 28,200 | 267億6120万 | -0.16% | 17.89 | 0.7 |
| 02/22 | 1,935 | 1,935 | 1,860 | 1,880 | -2.84% | 49,400 | 264億7950万 | -1.05% | 17.7 | 0.69 |
| 02/21 | 1,900 | 1,945 | 1,885 | 1,935 | +3.2% | 40,800 | 272億5417万 | +1.95% | 18.22 | 0.71 |
| 02/20 | 1,885 | 1,905 | 1,870 | 1,875 | 0% | 23,400 | 264億908万 | -1% | 17.65 | 0.69 |
| 02/19 | 1,875 | 1,880 | 1,860 | 1,875 | +1.08% | 17,600 | 264億908万 | -0.9% | 17.65 | 0.69 |
| 02/18 | 1,865 | 1,875 | 1,850 | 1,855 | -0.27% | 44,200 | 261億2738万 | -1.85% | 17.46 | 0.68 |
| 02/15 | 1,905 | 1,905 | 1,820 | 1,860 | -3.38% | 35,800 | 261億9781万 | -1.54% | 17.51 | 0.68 |
| 02/14 | 1,960 | 1,960 | 1,920 | 1,925 | -2.04% | 38,400 | 271億1332万 | +1.96% | 18.12 | 0.71 |
| 02/13 | 1,925 | 1,985 | 1,915 | 1,965 | +3.15% | 94,400 | 276億7672万 | +4.24% | 18.5 | 0.72 |
| 02/12 | 1,855 | 1,920 | 1,850 | 1,905 | +1.87% | 61,600 | 268億3163万 | +1.38% | 17.94 | 0.7 |
| 02/08 | 1,895 | 1,895 | 1,845 | 1,870 | -0.53% | 46,600 | 263億3866万 | -0.32% | 17.61 | 0.69 |
| 02/07 | 1,900 | 1,910 | 1,865 | 1,880 | -1.57% | 32,600 | 264億7950万 | +0.48% | 17.7 | 0.69 |
| 02/06 | 1,895 | 1,920 | 1,890 | 1,910 | +1.87% | 22,600 | 269億205万 | +2.41% | 17.98 | 0.7 |
| 02/05 | 1,940 | 1,945 | 1,870 | 1,875 | -3.1% | 59,200 | 264億908万 | +0.75% | 17.65 | 0.69 |
| 02/04 | 1,940 | 1,975 | 1,925 | 1,935 | +0.52% | 40,000 | 272億5417万 | +4.26% | 18.22 | 0.71 |
| 02/01 | 1,950 | 1,970 | 1,925 | 1,925 | -1.53% | 36,600 | 271億1332万 | +4% | 18.12 | 0.71 |
| 01/31 | 1,970 | 1,970 | 1,925 | 1,955 | -1.01% | 42,600 | 275億3587万 | +6.02% | 18.41 | 0.72 |
| 01/30 | 1,920 | 1,985 | 1,885 | 1,975 | +2.6% | 85,200 | 278億1756万 | +7.45% | 18.59 | 0.73 |
| 01/29 | 1,975 | 1,975 | 1,915 | 1,925 | -3.27% | 58,600 | 271億1332万 | +5.08% | 18.12 | 0.71 |
| 01/28 | 2,000 | 2,010 | 1,960 | 1,990 | -0.75% | 116,400 | 280億2884万 | +8.98% | 18.74 | 0.73 |
| 01/25 | 1,875 | 2,005 | 1,870 | 2,005 | +7.22% | 204,200 | 282億4011万 | +10.29% | 18.88 | 0.74 |
| 01/24 | 1,815 | 1,870 | 1,815 | 1,870 | +2.19% | 37,600 | 263億3866万 | +3.2% | 17.61 | 0.69 |
| 01/23 | 1,850 | 1,855 | 1,820 | 1,830 | -0.54% | 54,400 | 257億7526万 | +1.16% | 17.23 | 0.67 |
| 01/22 | 1,830 | 1,875 | 1,830 | 1,840 | +1.1% | 59,400 | 259億1611万 | +1.77% | 17.32 | 0.68 |
| 01/21 | 1,830 | 1,845 | 1,810 | 1,820 | -0.27% | 31,600 | 256億3441万 | +0.78% | 17.14 | 0.67 |
| 01/18 | 1,825 | 1,845 | 1,810 | 1,825 | +0.27% | 28,200 | 257億484万 | +1.11% | 17.18 | 0.67 |
| 01/17 | 1,825 | 1,845 | 1,810 | 1,820 | -0.55% | 21,000 | 256億3441万 | +0.89% | 17.14 | 0.67 |
| 01/16 | 1,845 | 1,850 | 1,825 | 1,830 | -0.81% | 50,400 | 257億7526万 | +1.5% | 17.23 | 0.67 |
| 01/15 | 1,830 | 1,855 | 1,810 | 1,845 | +1.37% | 53,400 | 259億8653万 | +2.39% | 17.37 | 0.68 |
| 01/11 | 1,840 | 1,840 | 1,815 | 1,820 | -0.55% | 31,800 | 256億3441万 | +1.05% | 17.14 | 0.67 |
| 01/10 | 1,850 | 1,855 | 1,820 | 1,830 | +0.27% | 38,800 | 257億7526万 | +1.55% | 17.23 | 0.67 |
| 01/09 | 1,820 | 1,840 | 1,810 | 1,825 | -1.35% | 24,000 | 257億484万 | +1.22% | 17.18 | 0.67 |
| 01/08 | 1,810 | 1,855 | 1,810 | 1,850 | +2.21% | 40,400 | 260億5696万 | +2.72% | 17.42 | 0.68 |
| 01/07 | 1,845 | 1,850 | 1,795 | 1,810 | -1.09% | 49,400 | 254億9356万 | +0.5% | 17.04 | 0.67 |
| 01/04 | 1,795 | 1,835 | 1,770 | 1,830 | +4.87% | 62,400 | 257億7526万 | +1.61% | 17.23 | 0.67 |
| 2012 |
| 12/28 | 1,760 | 1,765 | 1,740 | 1,745 | -0.29% | 27,200 | - | -3.11% | - | - |
| 12/27 | 1,795 | 1,795 | 1,750 | 1,750 | -2.23% | 43,200 | - | -2.89% | - | - |
| 12/26 | 1,765 | 1,790 | 1,755 | 1,790 | +2.29% | 35,000 | - | -0.78% | - | - |
| 12/25 | 1,830 | 1,830 | 1,745 | 1,750 | -3.31% | 71,000 | - | -3.05% | - | - |
| 12/21 | 1,790 | 1,820 | 1,785 | 1,810 | +2.26% | 48,600 | - | +0.28% | - | - |
| 12/20 | 1,785 | 1,795 | 1,765 | 1,770 | -1.12% | 40,800 | - | -1.83% | - | - |
| 12/19 | 1,830 | 1,835 | 1,785 | 1,790 | -1.65% | 56,200 | - | -0.67% | - | - |
| 12/18 | 1,805 | 1,825 | 1,790 | 1,820 | +2.54% | 33,600 | - | +1.05% | - | - |
| 12/17 | 1,830 | 1,835 | 1,775 | 1,775 | -1.66% | 30,400 | - | -1.55% | - | - |
| 12/14 | 1,825 | 1,825 | 1,785 | 1,805 | -2.17% | 54,800 | - | +0.17% | - | - |
| 12/13 | 1,820 | 1,850 | 1,815 | 1,845 | +2.22% | 30,600 | - | +2.39% | - | - |
| 12/12 | 1,810 | 1,815 | 1,800 | 1,805 | +0.84% | 26,400 | - | +0.22% | - | - |
| 12/11 | 1,805 | 1,805 | 1,775 | 1,790 | -0.56% | 15,200 | - | -0.56% | - | - |
| 12/10 | 1,810 | 1,810 | 1,790 | 1,800 | -0.28% | 15,800 | - | -0.11% | - | - |
| 12/07 | 1,810 | 1,810 | 1,790 | 1,805 | +0.84% | 21,800 | - | +0.06% | - | - |
| 12/06 | 1,805 | 1,815 | 1,770 | 1,790 | -0.56% | 34,400 | - | -0.89% | - | - |
| 12/05 | 1,790 | 1,820 | 1,790 | 1,800 | +0.56% | 22,000 | - | -0.39% | - | - |
| 12/04 | 1,825 | 1,825 | 1,780 | 1,790 | -2.19% | 38,200 | - | -0.89% | - | - |
| 12/03 | 1,860 | 1,860 | 1,820 | 1,830 | -0.81% | 30,400 | - | +1.33% | - | - |
| 11/30 | 1,875 | 1,875 | 1,835 | 1,845 | -0.81% | 43,000 | - | +2.16% | - | - |
| 11/29 | 1,795 | 1,885 | 1,790 | 1,860 | +4.49% | 93,800 | - | +2.99% | - | - |
| 11/28 | 1,820 | 1,820 | 1,770 | 1,780 | -3.78% | 40,400 | - | -1.49% | - | - |
| 11/27 | 1,820 | 1,855 | 1,810 | 1,850 | +2.49% | 52,800 | - | +2.1% | - | - |
| 11/26 | 1,830 | 1,845 | 1,800 | 1,805 | -0.55% | 35,600 | - | -0.5% | - | - |
| 11/22 | 1,800 | 1,815 | 1,785 | 1,815 | +1.97% | 33,000 | - | +0.06% | - | - |
| 11/21 | 1,795 | 1,815 | 1,750 | 1,780 | -0.56% | 38,000 | - | -1.93% | - | - |
| 11/20 | 1,785 | 1,805 | 1,775 | 1,790 | -1.38% | 34,400 | - | -1.43% | - | - |
| 11/19 | 1,795 | 1,825 | 1,795 | 1,815 | +2.83% | 41,600 | - | +0.06% | - | - |
| 11/16 | 1,755 | 1,770 | 1,740 | 1,765 | +0.57% | 45,000 | - | -2.54% | - | - |
| 11/15 | 1,725 | 1,780 | 1,725 | 1,755 | +0.86% | 39,000 | - | -2.66% | - | - |
| 11/14 | 1,775 | 1,775 | 1,735 | 1,740 | -2.25% | 35,800 | - | -2.96% | - | - |
| 11/13 | 1,840 | 1,845 | 1,750 | 1,780 | -3.78% | 62,000 | - | -0.22% | - | - |
| 11/12 | 1,760 | 1,865 | 1,750 | 1,850 | +4.82% | 84,800 | - | +4.17% | - | - |
| 11/09 | 1,775 | 1,780 | 1,755 | 1,765 | -1.67% | 46,400 | - | 0% | - | - |
| 11/08 | 1,785 | 1,820 | 1,775 | 1,795 | -1.1% | 36,200 | - | +1.99% | - | - |
| 11/07 | 1,795 | 1,825 | 1,790 | 1,815 | +1.4% | 28,400 | - | +3.6% | - | - |
| 11/06 | 1,820 | 1,820 | 1,790 | 1,790 | -2.19% | 31,800 | - | +2.58% | - | - |
| 11/05 | 1,850 | 1,850 | 1,825 | 1,830 | -1.35% | 31,800 | - | +5.05% | - | - |
| 11/02 | 1,850 | 1,870 | 1,815 | 1,855 | +0.27% | 55,600 | - | +6.73% | - | - |
| 11/01 | 1,830 | 1,865 | 1,830 | 1,850 | +0.82% | 54,000 | - | +6.75% | - | - |
| 10/31 | 1,790 | 1,850 | 1,790 | 1,835 | +3.67% | 109,400 | - | +6.19% | - | - |
| 10/30 | 1,765 | 1,820 | 1,765 | 1,770 | -1.12% | 136,400 | - | +2.55% | - | - |
