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 |
|---|
| 2021 | 10/1, 株式分割 1→3 |
| 2013 |
| 03/29 | 1,097 | 1,113 | 1,083 | 1,090 | -0.46% | 4,484,400 | 4237億6145万 | -0.82% | 354.61 | 0.76 |
| 03/28 | 1,105 | 1,108 | 1,090 | 1,095 | -2.09% | 5,525,400 | 4257億531万 | -0.36% | 356.24 | 0.76 |
| 03/27 | 1,117 | 1,125 | 1,112 | 1,118 | -0.3% | 2,601,000 | 4347億7666万 | +1.67% | 363.83 | 0.77 |
| 03/26 | 1,130 | 1,140 | 1,115 | 1,122 | -1.75% | 4,097,100 | 4360億7256万 | +2.06% | 364.91 | 0.78 |
| 03/25 | 1,143 | 1,148 | 1,133 | 1,142 | +1.93% | 6,021,600 | 4438億4800万 | +3.88% | 371.42 | 0.79 |
| 03/22 | 1,127 | 1,135 | 1,112 | 1,120 | -2.33% | 4,469,400 | 4354億2461万 | +2.1% | 364.37 | 0.78 |
| 03/21 | 1,158 | 1,162 | 1,143 | 1,147 | -0.15% | 4,557,000 | 4457億9186万 | +4.62% | 373.05 | 0.79 |
| 03/19 | 1,145 | 1,163 | 1,135 | 1,148 | +2.38% | 7,448,400 | 4464億3982万 | +4.97% | 373.59 | 0.8 |
| 03/18 | 1,157 | 1,157 | 1,113 | 1,122 | -3.72% | 4,943,400 | 4360億7256万 | +2.81% | 364.91 | 0.78 |
| 03/15 | 1,130 | 1,165 | 1,125 | 1,165 | +3.1% | 6,288,000 | 4529億1935万 | +6.98% | 379.01 | 0.81 |
| 03/14 | 1,133 | 1,140 | 1,107 | 1,130 | +0.15% | 3,397,800 | 4393億1233万 | +4.05% | 367.63 | 0.78 |
| 03/13 | 1,127 | 1,145 | 1,117 | 1,128 | -0.88% | 6,100,500 | 4386億6438万 | +4.09% | 367.08 | 0.78 |
| 03/12 | 1,095 | 1,152 | 1,093 | 1,138 | +5.4% | 15,227,400 | 4425億5210万 | +5.21% | 370.34 | 0.79 |
| 03/11 | 1,092 | 1,097 | 1,070 | 1,080 | -0.46% | 7,032,300 | 4198億7373万 | +0.19% | 351.36 | 0.75 |
| 03/08 | 1,080 | 1,097 | 1,078 | 1,085 | +1.72% | 15,602,700 | 4218億1759万 | +0.74% | 352.99 | 0.75 |
| 03/07 | 1,063 | 1,080 | 1,060 | 1,067 | +0.16% | 4,232,700 | 4146億9010万 | -1.14% | 347.02 | 0.74 |
| 03/06 | 1,068 | 1,068 | 1,050 | 1,065 | +0.16% | 5,010,300 | 4140億4215万 | -1.39% | 346.48 | 0.74 |
| 03/05 | 1,062 | 1,080 | 1,055 | 1,063 | +0.16% | 4,938,900 | 4133億9420万 | -1.73% | 345.94 | 0.74 |
| 03/04 | 1,063 | 1,070 | 1,055 | 1,062 | +0.31% | 3,076,500 | 4127億4624万 | -1.79% | 345.39 | 0.74 |
| 03/01 | 1,057 | 1,060 | 1,047 | 1,058 | -0.78% | 3,789,000 | 4114億5034万 | -2.01% | 344.31 | 0.73 |
| 02/28 | 1,062 | 1,070 | 1,055 | 1,067 | +1.91% | 5,476,500 | 4146億9010万 | -1.23% | 347.02 | 0.74 |
| 02/27 | 1,053 | 1,053 | 1,032 | 1,047 | -0.79% | 6,928,200 | 4069億1466万 | -3% | 340.51 | 0.73 |
| 02/26 | 1,057 | 1,067 | 1,053 | 1,055 | -2.91% | 7,434,900 | 4101億5443万 | -2.41% | 343.23 | 0.73 |
| 02/25 | 1,067 | 1,092 | 1,065 | 1,087 | +0.46% | 9,538,800 | 4224億6554万 | +0.43% | 353.53 | 0.75 |
| 02/22 | 1,077 | 1,083 | 1,057 | 1,082 | -0.92% | 9,025,800 | 4205億2168万 | -0.22% | 351.9 | 0.75 |
| 02/21 | 1,087 | 1,098 | 1,083 | 1,092 | -0.91% | 3,991,200 | 4244億940万 | +0.71% | 355.15 | 0.76 |
| 02/20 | 1,113 | 1,117 | 1,095 | 1,102 | +0.15% | 4,360,500 | 4282億9712万 | +1.63% | 358.41 | 0.76 |
| 02/19 | 1,105 | 1,107 | 1,082 | 1,100 | -1.2% | 5,475,000 | 4276億4917万 | +1.38% | 357.87 | 0.76 |
| 02/18 | 1,107 | 1,120 | 1,103 | 1,113 | +1.98% | 4,755,900 | 4328億3280万 | +2.42% | 362.2 | 0.77 |
| 02/15 | 1,092 | 1,095 | 1,075 | 1,092 | -1.21% | 5,111,400 | 4244億940万 | +0.24% | 355.15 | 0.76 |
| 02/14 | 1,093 | 1,123 | 1,090 | 1,105 | +1.22% | 8,537,400 | 4295億9303万 | +1.38% | 359.49 | 0.77 |
| 02/13 | 1,078 | 1,097 | 1,067 | 1,092 | +1.39% | 6,914,700 | 4244億940万 | +0.24% | 355.15 | 0.76 |
| 02/12 | 1,097 | 1,105 | 1,077 | 1,077 | +0.62% | 5,862,000 | 4185億7782万 | -1.13% | 350.27 | 0.75 |
| 02/08 | 1,067 | 1,087 | 1,065 | 1,070 | -1.83% | 6,513,300 | 4159億8601万 | -1.74% | 348.11 | 0.74 |
| 02/07 | 1,088 | 1,092 | 1,077 | 1,090 | 0% | 5,370,600 | 4237億6145万 | +0.18% | 354.61 | 0.76 |
| 02/06 | 1,080 | 1,100 | 1,072 | 1,090 | +2.51% | 9,108,300 | 4237億6145万 | +0.37% | 354.61 | 0.76 |
| 02/05 | 1,047 | 1,083 | 1,047 | 1,063 | +0.63% | 9,024,600 | 4133億9420万 | -1.91% | 345.94 | 0.74 |
| 02/04 | 1,055 | 1,060 | 1,042 | 1,057 | +0.48% | 8,073,900 | 4108億238万 | -2.16% | 343.77 | 0.73 |
| 02/01 | 1,082 | 1,097 | 1,040 | 1,052 | -6.79% | 17,111,400 | 4088億5852万 | -2.44% | 342.14 | 0.73 |
| 01/31 | 1,105 | 1,135 | 1,092 | 1,128 | +2.11% | 9,185,100 | 4386億6438万 | +4.77% | 367.08 | 0.78 |
| 01/30 | 1,117 | 1,117 | 1,085 | 1,105 | +1.07% | 6,125,400 | 4295億9303万 | +2.89% | 359.49 | 0.77 |
| 01/29 | 1,060 | 1,103 | 1,055 | 1,093 | +3.8% | 11,127,600 | 4250億5736万 | +1.99% | 355.7 | 0.76 |
| 01/28 | 1,053 | 1,063 | 1,047 | 1,053 | +0.96% | 6,650,700 | 4095億648万 | -1.74% | 342.68 | 0.73 |
| 01/25 | 1,073 | 1,075 | 1,027 | 1,043 | -0.63% | 8,570,400 | 4056億1876万 | -2.86% | 339.43 | 0.72 |
| 01/24 | 1,033 | 1,057 | 1,017 | 1,050 | +0.96% | 5,623,800 | 4082億1057万 | -2.51% | 341.6 | 0.73 |
| 01/23 | 1,057 | 1,060 | 1,037 | 1,040 | -4.15% | 10,178,100 | 4043億2285万 | -3.44% | 338.35 | 0.72 |
| 01/22 | 1,100 | 1,103 | 1,073 | 1,085 | -1.51% | 8,735,400 | 4218億1759万 | +0.84% | 352.99 | 0.75 |
| 01/21 | 1,132 | 1,133 | 1,100 | 1,102 | -1.78% | 5,890,800 | 4282億9712万 | +2.77% | 358.41 | 0.76 |
| 01/18 | 1,113 | 1,123 | 1,097 | 1,122 | +3.86% | 8,194,800 | 4360億7256万 | +4.93% | 364.91 | 0.78 |
| 01/17 | 1,100 | 1,113 | 1,060 | 1,080 | -1.97% | 9,396,000 | 4198億7373万 | +1.31% | 351.36 | 0.75 |
| 01/16 | 1,115 | 1,123 | 1,098 | 1,102 | -1.78% | 7,065,600 | 4282億9712万 | +3.64% | 358.41 | 0.76 |
| 01/15 | 1,145 | 1,145 | 1,103 | 1,122 | -2.46% | 8,373,000 | 4360億7256万 | +5.82% | 364.91 | 0.78 |
| 01/11 | 1,160 | 1,163 | 1,143 | 1,150 | -0.29% | 8,577,300 | 4470億8777万 | +8.8% | 374.13 | 0.8 |
| 01/10 | 1,143 | 1,158 | 1,137 | 1,153 | +1.47% | 7,201,200 | 4483億8368万 | +9.42% | 375.22 | 0.8 |
| 01/09 | 1,083 | 1,140 | 1,082 | 1,137 | +5.25% | 10,947,000 | 4419億414万 | +8.15% | 369.79 | 0.79 |
| 01/08 | 1,088 | 1,162 | 1,077 | 1,080 | -0.61% | 9,046,800 | 4198億7373万 | +3.15% | 351.36 | 0.75 |
| 01/07 | 1,083 | 1,105 | 1,070 | 1,087 | +1.4% | 8,608,500 | 4224億6554万 | +3.69% | 353.53 | 0.75 |
| 01/04 | 1,077 | 1,082 | 1,065 | 1,072 | +3.38% | 6,088,800 | 4166億3396万 | +2.26% | 348.65 | 0.74 |
| 2012 |
| 12/28 | 1,052 | 1,058 | 1,037 | 1,037 | -0.64% | 5,002,800 | - | -0.99% | - | - |
| 12/27 | 1,043 | 1,055 | 1,030 | 1,043 | +0.97% | 7,296,300 | - | -0.35% | - | - |
| 12/26 | 986 | 1,037 | 986 | 1,033 | +4.84% | 4,691,700 | - | -1.31% | - | - |
| 12/25 | 1,010 | 1,013 | 980 | 986 | -1.27% | 6,427,200 | - | -5.86% | - | - |
| 12/21 | 1,020 | 1,045 | 997 | 998 | -3.39% | 12,408,900 | - | -4.74% | - | - |
| 12/20 | 1,050 | 1,053 | 1,028 | 1,033 | -1.9% | 8,283,000 | - | -1.4% | - | - |
| 12/19 | 1,055 | 1,060 | 1,030 | 1,053 | +1.28% | 10,759,500 | - | +0.89% | - | - |
| 12/18 | 1,083 | 1,085 | 1,035 | 1,040 | -5.17% | 12,452,100 | - | +0.1% | - | - |
| 12/17 | 1,133 | 1,140 | 1,093 | 1,097 | -1.05% | 6,736,200 | - | +6.06% | - | - |
| 12/14 | 1,108 | 1,113 | 1,075 | 1,108 | 0% | 11,613,900 | - | +7.81% | - | - |
| 12/13 | 1,073 | 1,115 | 1,070 | 1,108 | +5.56% | 11,261,700 | - | +8.55% | - | - |
| 12/12 | 1,033 | 1,057 | 1,032 | 1,050 | +3.45% | 5,055,600 | - | +3.55% | - | - |
| 12/11 | 1,003 | 1,020 | 999 | 1,015 | +1.5% | 3,839,100 | - | +0.59% | - | - |
| 12/10 | 1,018 | 1,030 | 999 | 1,000 | -3.07% | 4,768,800 | - | -0.7% | - | - |
| 12/07 | 1,043 | 1,045 | 1,032 | 1,032 | +0.81% | 4,001,100 | - | +2.76% | - | - |
| 12/06 | 1,040 | 1,045 | 1,023 | 1,023 | -0.32% | 4,873,500 | - | +2.23% | - | - |
| 12/05 | 1,013 | 1,043 | 1,013 | 1,027 | -0.16% | 5,903,100 | - | +2.67% | - | - |
| 12/04 | 1,043 | 1,043 | 1,020 | 1,028 | -1.59% | 4,962,900 | - | +3.04% | - | - |
| 12/03 | 1,072 | 1,073 | 1,040 | 1,045 | -2.79% | 5,995,200 | - | +5.03% | - | - |
| 11/30 | 1,075 | 1,087 | 1,052 | 1,075 | +0.62% | 6,119,700 | - | +8.37% | - | - |
| 11/29 | 1,062 | 1,077 | 1,048 | 1,068 | +2.4% | 6,508,200 | - | +8.02% | - | - |
| 11/28 | 1,067 | 1,078 | 1,042 | 1,043 | -4.28% | 7,495,500 | - | +5.81% | - | - |
| 11/27 | 1,075 | 1,103 | 1,062 | 1,090 | +0.46% | 5,789,400 | - | +10.77% | - | - |
| 11/26 | 1,075 | 1,108 | 1,075 | 1,085 | +2.36% | 6,880,800 | - | +10.6% | - | - |
| 11/22 | 1,055 | 1,063 | 1,052 | 1,060 | +2.09% | 5,745,900 | - | +8.27% | - | - |
| 11/21 | 1,037 | 1,045 | 1,020 | 1,038 | +0.97% | 4,754,400 | - | +6.17% | - | - |
| 11/20 | 1,038 | 1,047 | 1,018 | 1,028 | -0.96% | 4,120,200 | - | +5.36% | - | - |
| 11/19 | 1,037 | 1,047 | 1,023 | 1,038 | +1.14% | 5,576,400 | - | +6.5% | - | - |
| 11/16 | 987 | 1,037 | 986 | 1,027 | +4.9% | 8,708,100 | - | +5.52% | - | - |
| 11/15 | 938 | 981 | 931 | 979 | +4.56% | 6,993,300 | - | +1% | - | - |
| 11/14 | 938 | 943 | 932 | 936 | +0.29% | 4,017,600 | - | -3.21% | - | - |
| 11/13 | 918 | 935 | 918 | 933 | +1.16% | 4,181,700 | - | -3.58% | - | - |
| 11/12 | 933 | 937 | 922 | 923 | -1.14% | 3,948,600 | - | -4.78% | - | - |
| 11/09 | 931 | 937 | 920 | 933 | -0.46% | 5,733,000 | - | -3.88% | - | - |
| 11/08 | 922 | 942 | 915 | 938 | -0.14% | 4,944,900 | - | -3.53% | - | - |
| 11/07 | 934 | 949 | 930 | 939 | +1.15% | 4,299,600 | - | -3.49% | - | - |
| 11/06 | 946 | 951 | 928 | 928 | -2.38% | 4,572,600 | - | -4.59% | - | - |
| 11/05 | 943 | 955 | 940 | 951 | +0.81% | 3,898,800 | - | -2.46% | - | - |
| 11/02 | 967 | 968 | 933 | 943 | -0.91% | 8,654,700 | - | -3.35% | - | - |
| 11/01 | 975 | 975 | 931 | 952 | -4.7% | 14,534,100 | - | -2.56% | - | - |
| 10/31 | 980 | 1,003 | 979 | 999 | +3.74% | 5,832,600 | - | +2.04% | - | - |
| 10/30 | 967 | 985 | 958 | 963 | +0.14% | 4,273,200 | - | -1.83% | - | - |
