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 10→1 |
| 2013 |
| 03/29 | 2,660 | 2,780 | 2,660 | 2,720 | +1.49% | 2,318,700 | 3200億4169万 | -9.72% | - | 2.57 |
| 03/28 | 2,710 | 2,760 | 2,600 | 2,680 | -3.6% | 3,814,800 | 3153億3520万 | -11.61% | - | 2.53 |
| 03/27 | 2,860 | 2,870 | 2,760 | 2,780 | -4.14% | 2,850,500 | 3271億144万 | -9.09% | - | 2.62 |
| 03/26 | 2,910 | 2,970 | 2,900 | 2,900 | -1.69% | 1,915,100 | 3412億2092万 | -5.81% | - | 2.74 |
| 03/25 | 3,000 | 3,020 | 2,950 | 2,950 | -2.32% | 1,501,900 | 3471億404万 | -4.62% | - | 2.78 |
| 03/22 | 3,060 | 3,070 | 3,010 | 3,020 | -1.95% | 1,207,000 | 3553億4041万 | -2.61% | - | 2.85 |
| 03/21 | 3,090 | 3,100 | 3,060 | 3,080 | +0.33% | 1,037,200 | 3624億15万 | -1% | - | 2.91 |
| 03/19 | 3,100 | 3,120 | 3,050 | 3,070 | 0% | 1,368,300 | 3612億2353万 | -1.57% | - | 2.9 |
| 03/18 | 3,100 | 3,110 | 3,070 | 3,070 | -2.54% | 1,506,100 | 3612億2353万 | -1.92% | - | 2.9 |
| 03/15 | 3,080 | 3,150 | 3,060 | 3,150 | +2.61% | 2,415,900 | 3706億3652万 | +0.32% | - | 2.97 |
| 03/14 | 3,110 | 3,120 | 3,060 | 3,070 | -0.32% | 1,880,200 | 3612億2353万 | -2.48% | - | 2.9 |
| 03/13 | 3,030 | 3,080 | 3,010 | 3,080 | +1.99% | 2,477,000 | 3624億15万 | -2.53% | - | 2.91 |
| 03/12 | 3,090 | 3,140 | 3,020 | 3,020 | -2.27% | 2,293,600 | 3553億4041万 | -4.76% | - | 2.85 |
| 03/11 | 3,100 | 3,170 | 3,070 | 3,090 | -3.13% | 3,335,700 | 3635億7678万 | -3.1% | - | 2.92 |
| 03/08 | 3,140 | 3,210 | 3,100 | 3,190 | +1.59% | 5,133,700 | 3753億4301万 | -0.22% | - | 3.01 |
| 03/07 | 3,400 | 3,400 | 3,120 | 3,140 | -7.92% | 9,103,200 | 3694億5990万 | -1.69% | - | 2.96 |
| 03/06 | 3,500 | 3,560 | 3,340 | 3,410 | +14.05% | 22,743,500 | 4012億2874万 | +6.7% | - | 3.22 |
| 03/05 | 3,010 | 3,020 | 2,990 | 2,990 | -0.33% | 1,283,600 | 3518億1054万 | -6.21% | - | 2.82 |
| 03/04 | 3,030 | 3,070 | 2,990 | 3,000 | -0.33% | 1,525,000 | 3529億8716万 | -6.19% | - | 2.83 |
| 03/01 | 2,950 | 3,020 | 2,940 | 3,010 | +2.38% | 2,305,300 | 3541億6378万 | -6.17% | - | 2.84 |
| 02/28 | 2,950 | 2,970 | 2,930 | 2,940 | 0% | 1,385,100 | 3459億2742万 | -8.67% | - | 2.77 |
| 02/27 | 2,990 | 3,000 | 2,920 | 2,940 | -1.34% | 2,053,000 | 3459億2742万 | -9.01% | - | 2.77 |
| 02/26 | 2,880 | 3,070 | 2,860 | 2,980 | +1.36% | 4,775,500 | 3506億3391万 | -8.08% | - | 2.81 |
| 02/25 | 2,940 | 3,020 | 2,890 | 2,940 | -5.16% | 8,668,400 | 3459億2742万 | -9.68% | - | 2.77 |
| 02/22 | 3,130 | 3,170 | 3,090 | 3,100 | -3.43% | 3,027,600 | 3647億5340万 | -5.34% | - | 2.93 |
| 02/21 | 3,230 | 3,270 | 3,180 | 3,210 | -3.02% | 2,372,800 | 3776億9626万 | -2.31% | - | 3.03 |
| 02/20 | 3,350 | 3,400 | 3,300 | 3,310 | -0.3% | 2,298,400 | 3894億6250万 | +0.79% | - | 3.12 |
| 02/19 | 3,230 | 3,390 | 3,190 | 3,320 | +2.47% | 6,672,400 | 3906億3913万 | +1.22% | - | 3.13 |
| 02/18 | 3,090 | 3,290 | 3,010 | 3,240 | +2.86% | 4,025,300 | 3812億2613万 | -1.19% | - | 3.06 |
| 02/15 | 3,250 | 3,270 | 3,120 | 3,150 | -3.96% | 2,545,500 | 3706億3652万 | -3.55% | - | 2.97 |
| 02/14 | 3,260 | 3,320 | 3,240 | 3,280 | 0% | 1,805,300 | 3859億3263万 | +0.71% | - | 3.1 |
| 02/13 | 3,310 | 3,320 | 3,250 | 3,280 | -1.5% | 1,811,000 | 3859億3263万 | +1.14% | - | 3.1 |
| 02/12 | 3,370 | 3,370 | 3,330 | 3,330 | +0.3% | 1,631,700 | 3918億1575万 | +3.29% | - | 3.14 |
| 02/08 | 3,350 | 3,380 | 3,280 | 3,320 | -1.19% | 2,686,700 | 3906億3913万 | +3.46% | - | 3.13 |
| 02/07 | 3,370 | 3,470 | 3,310 | 3,360 | -0.3% | 4,478,800 | 3953億4562万 | +5.07% | - | 3.17 |
| 02/06 | 3,430 | 3,440 | 3,370 | 3,370 | +0.6% | 3,921,800 | 3965億2224万 | +5.87% | - | 3.18 |
| 02/05 | 3,340 | 3,450 | 3,330 | 3,350 | -3.46% | 6,966,200 | 3941億6900万 | +5.55% | - | 3.16 |
| 02/04 | 3,370 | 3,570 | 3,270 | 3,470 | +5.47% | 21,058,500 | 4082億8848万 | +10.16% | - | 3.27 |
| 02/01 | 3,260 | 3,350 | 3,160 | 3,290 | +5.79% | 8,761,500 | 3871億925万 | +5.15% | - | 3.11 |
| 01/31 | 3,200 | 3,210 | 3,080 | 3,110 | -2.81% | 3,419,700 | 3659億3002万 | -0.26% | - | 2.94 |
| 01/30 | 3,230 | 3,230 | 3,170 | 3,200 | -0.62% | 2,571,300 | 3765億1964万 | +2.7% | - | 3.02 |
| 01/29 | 3,230 | 3,260 | 3,190 | 3,220 | 0% | 1,991,300 | 3788億7289万 | +3.24% | - | 3.04 |
| 01/28 | 3,350 | 3,350 | 3,210 | 3,220 | -1.53% | 3,589,300 | 3788億7289万 | +3.5% | - | 3.04 |
| 01/25 | 3,350 | 3,390 | 3,250 | 3,270 | 0% | 5,277,500 | 3847億5601万 | +5.83% | - | 3.09 |
| 01/24 | 3,200 | 3,290 | 3,150 | 3,270 | +0.93% | 4,592,900 | 3847億5601万 | +6.9% | - | 3.09 |
| 01/23 | 3,150 | 3,250 | 3,130 | 3,240 | +0.93% | 3,438,800 | 3812億2613万 | +7.21% | - | 3.06 |
| 01/22 | 3,300 | 3,330 | 3,210 | 3,210 | -3.02% | 3,774,700 | 3776億9626万 | +7.72% | - | 3.03 |
| 01/21 | 3,360 | 3,390 | 3,270 | 3,310 | -3.78% | 5,190,700 | 3894億6250万 | +12.85% | - | 3.12 |
| 01/18 | 3,490 | 3,520 | 3,420 | 3,440 | +1.78% | 9,411,900 | 4047億5861万 | +19.15% | - | 3.25 |
| 01/17 | 3,230 | 3,470 | 3,220 | 3,380 | +7.3% | 20,953,500 | 3976億9887万 | +19.48% | - | 3.19 |
| 01/16 | 3,150 | 3,200 | 3,090 | 3,150 | -1.87% | 4,375,100 | 3706億3652万 | +13.88% | - | 2.97 |
| 01/15 | 3,350 | 3,360 | 3,070 | 3,210 | -2.73% | 11,074,200 | 3776億9626万 | +18.45% | - | 3.03 |
| 01/11 | 3,200 | 3,300 | 3,160 | 3,300 | +12.63% | 16,929,200 | 3882億8588万 | +24.53% | - | 3.11 |
| 01/10 | 2,940 | 2,980 | 2,910 | 2,930 | +0.69% | 2,655,100 | 3447億5079万 | +13.26% | - | 2.77 |
| 01/09 | 2,880 | 2,950 | 2,830 | 2,910 | -0.68% | 3,363,800 | 3423億9755万 | +14.7% | - | 2.75 |
| 01/08 | 2,930 | 3,020 | 2,900 | 2,930 | +3.9% | 7,704,800 | 3447億5079万 | +17.86% | - | 2.77 |
| 01/07 | 2,890 | 2,930 | 2,810 | 2,820 | -4.41% | 4,805,900 | 3318億793万 | +15.72% | - | 2.66 |
| 01/04 | 3,100 | 3,130 | 2,830 | 2,950 | -2.64% | 10,249,700 | 3471億404万 | +23.33% | - | 2.78 |
| 2012 |
| 12/28 | 3,100 | 3,130 | 3,010 | 3,030 | +1% | 5,445,800 | - | +29.38% | - | - |
| 12/27 | 3,100 | 3,150 | 2,980 | 3,000 | -4.76% | 10,422,500 | - | +31.18% | - | - |
| 12/26 | 2,730 | 3,150 | 2,660 | 3,150 | +15.38% | 19,748,600 | - | +40.88% | - | - |
| 12/25 | 2,900 | 2,950 | 2,700 | 2,730 | -7.46% | 10,723,800 | - | +25.23% | - | - |
| 12/21 | 3,080 | 3,110 | 2,820 | 2,950 | -2.32% | 9,181,500 | - | +37.72% | - | - |
| 12/20 | 2,900 | 3,130 | 2,890 | 3,020 | -1.63% | 14,243,300 | - | +44.43% | - | - |
| 12/19 | 3,490 | 3,540 | 3,050 | 3,070 | -6.12% | 21,524,400 | - | +50.79% | - | - |
| 12/18 | 3,110 | 3,720 | 3,100 | 3,270 | +8.64% | 36,007,000 | - | +65.65% | - | - |
| 12/17 | 2,820 | 3,010 | 2,740 | 3,010 | +11.9% | 23,560,000 | - | +58.09% | - | - |
| 12/14 | 2,500 | 2,690 | 2,460 | 2,690 | +7.6% | 19,270,700 | - | +45.72% | - | - |
| 12/13 | 2,410 | 2,630 | 2,380 | 2,500 | +6.38% | 24,020,900 | - | +38.97% | - | - |
| 12/12 | 2,240 | 2,350 | 2,210 | 2,350 | +7.8% | 15,530,500 | - | +33.52% | - | - |
| 12/11 | 2,090 | 2,190 | 2,070 | 2,180 | +6.86% | 8,746,000 | - | +26.08% | - | - |
| 12/10 | 2,260 | 2,280 | 2,030 | 2,040 | -5.56% | 13,027,500 | - | +19.79% | - | - |
| 12/07 | 2,070 | 2,230 | 2,060 | 2,160 | +8.54% | 18,632,000 | - | +27.96% | - | - |
| 12/06 | 1,820 | 1,990 | 1,820 | 1,990 | +9.94% | 9,803,200 | - | +19.23% | - | - |
| 12/05 | 1,750 | 1,840 | 1,740 | 1,810 | +4.02% | 6,672,600 | - | +9.17% | - | - |
| 12/04 | 1,740 | 1,770 | 1,730 | 1,740 | +1.16% | 3,391,800 | - | +5.2% | - | - |
| 12/03 | 1,700 | 1,730 | 1,700 | 1,720 | 0% | 1,044,100 | - | +4.24% | - | - |
| 11/30 | 1,690 | 1,720 | 1,680 | 1,720 | +1.78% | 1,824,600 | - | +4.43% | - | - |
| 11/29 | 1,640 | 1,710 | 1,630 | 1,690 | +3.05% | 2,362,200 | - | +2.92% | - | - |
| 11/28 | 1,680 | 1,690 | 1,640 | 1,640 | -2.96% | 1,886,700 | - | -0.12% | - | - |
| 11/27 | 1,680 | 1,720 | 1,670 | 1,690 | -0.59% | 1,538,400 | - | +3.11% | - | - |
| 11/26 | 1,740 | 1,760 | 1,680 | 1,700 | -0.58% | 2,623,100 | - | +3.98% | - | - |
| 11/22 | 1,680 | 1,760 | 1,670 | 1,710 | +4.27% | 4,123,000 | - | +5.1% | - | - |
| 11/21 | 1,710 | 1,720 | 1,640 | 1,640 | -4.65% | 2,634,200 | - | +1.36% | - | - |
| 11/20 | 1,760 | 1,770 | 1,710 | 1,720 | -1.71% | 1,989,300 | - | +6.9% | - | - |
| 11/19 | 1,750 | 1,810 | 1,740 | 1,750 | -2.23% | 3,971,100 | - | +9.44% | - | - |
| 11/16 | 1,720 | 1,800 | 1,660 | 1,790 | +6.55% | 5,840,300 | - | +12.65% | - | - |
| 11/15 | 1,610 | 1,720 | 1,610 | 1,680 | +3.07% | 5,763,500 | - | +6.46% | - | - |
| 11/14 | 1,670 | 1,680 | 1,610 | 1,630 | +7.24% | 5,762,500 | - | +3.82% | - | - |
| 11/13 | 1,530 | 1,550 | 1,520 | 1,520 | -1.3% | 711,300 | - | -2.94% | - | - |
| 11/12 | 1,560 | 1,590 | 1,520 | 1,540 | -0.65% | 2,841,200 | - | -1.6% | - | - |
| 11/09 | 1,520 | 1,570 | 1,510 | 1,550 | +1.97% | 2,403,300 | - | -1.52% | - | - |
| 11/08 | 1,510 | 1,540 | 1,500 | 1,520 | -0.65% | 1,992,400 | - | -4.1% | - | - |
| 11/07 | 1,540 | 1,570 | 1,510 | 1,530 | -1.92% | 3,238,300 | - | -4.38% | - | - |
| 11/06 | 1,470 | 1,570 | 1,470 | 1,560 | +1.3% | 5,396,700 | - | -3.47% | - | - |
| 11/05 | 1,580 | 1,600 | 1,530 | 1,540 | -6.67% | 4,272,300 | - | -5.58% | - | - |
| 11/02 | 1,640 | 1,650 | 1,600 | 1,650 | -2.37% | 5,630,100 | - | +0.18% | - | - |
| 11/01 | 1,670 | 1,700 | 1,660 | 1,690 | -1.74% | 3,620,700 | - | +1.81% | - | - |
| 10/31 | 1,720 | 1,740 | 1,690 | 1,720 | 0% | 3,019,100 | - | +2.63% | - | - |
| 10/30 | 1,740 | 1,750 | 1,690 | 1,720 | +6.17% | 7,386,400 | - | +1.78% | - | - |
