PER
2012/08/30～2013/01/29
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 |
|---|
| 2013 |
| 01/29 | 486 | 497 | 486 | 492 | 0% | 2,406,400 | 893億2749万 | -1.2% | - | 0.76 |
| 01/28 | 498 | 499 | 491 | 492 | 0% | 2,414,900 | 893億2749万 | -1.6% | - | 0.76 |
| 01/25 | 499 | 500 | 486 | 492 | +0.41% | 3,296,900 | 893億2749万 | -1.99% | - | 0.76 |
| 01/24 | 475 | 498 | 469 | 490 | 0% | 4,781,500 | 889億6437万 | -2.78% | - | 0.76 |
| 01/23 | 503 | 506 | 490 | 490 | -4.3% | 3,456,400 | 889億6437万 | -2.97% | - | 0.76 |
| 01/22 | 517 | 522 | 502 | 512 | -0.19% | 4,529,500 | 929億5869万 | +1.19% | - | 0.8 |
| 01/21 | 502 | 517 | 494 | 513 | +2.19% | 4,853,300 | 931億4025万 | +1.18% | - | 0.8 |
| 01/18 | 484 | 502 | 481 | 502 | +7.26% | 5,559,800 | 911億4309万 | -0.99% | - | 0.78 |
| 01/17 | 480 | 485 | 460 | 468 | -1.68% | 4,792,800 | 849億7005万 | -7.87% | - | 0.73 |
| 01/16 | 495 | 498 | 474 | 476 | -5.18% | 4,992,100 | 864億2253万 | -6.67% | - | 0.74 |
| 01/15 | 510 | 513 | 499 | 502 | 0% | 3,776,800 | 911億4309万 | -1.76% | - | 0.78 |
| 01/11 | 490 | 505 | 488 | 502 | +3.08% | 4,216,700 | 911億4309万 | -1.95% | - | 0.78 |
| 01/10 | 485 | 491 | 480 | 487 | +1.88% | 3,613,000 | 884億1969万 | -5.07% | - | 0.76 |
| 01/09 | 477 | 489 | 475 | 478 | -1.44% | 5,535,000 | 867億8565万 | -7% | - | 0.74 |
| 01/08 | 504 | 506 | 480 | 485 | -5.64% | 4,720,400 | 880億5657万 | -5.83% | - | 0.75 |
| 01/07 | 535 | 535 | 512 | 514 | -2.1% | 2,587,700 | 933億2181万 | -0.58% | - | 0.8 |
| 01/04 | 541 | 543 | 525 | 525 | +1.74% | 2,917,800 | 953億1897万 | +1.35% | - | 0.82 |
| 2012 |
| 12/28 | 512 | 519 | 509 | 516 | +2.79% | 2,657,200 | - | -0.39% | - | - |
| 12/27 | 497 | 511 | 495 | 502 | +2.66% | 3,719,800 | - | -3.09% | - | - |
| 12/26 | 486 | 490 | 477 | 489 | +0.62% | 4,722,700 | - | -5.42% | - | - |
| 12/25 | 497 | 498 | 481 | 486 | -0.82% | 2,733,800 | - | -6% | - | - |
| 12/21 | 509 | 512 | 482 | 490 | -3.73% | 5,886,400 | - | -5.22% | - | - |
| 12/20 | 520 | 523 | 506 | 509 | -3.23% | 3,685,900 | - | -1.55% | - | - |
| 12/19 | 525 | 529 | 519 | 526 | +1.35% | 3,429,700 | - | +2.33% | - | - |
| 12/18 | 535 | 541 | 517 | 519 | -2.63% | 3,778,500 | - | +1.76% | - | - |
| 12/17 | 551 | 557 | 532 | 533 | -1.48% | 2,898,000 | - | +5.34% | - | - |
| 12/14 | 536 | 543 | 525 | 541 | -0.73% | 5,318,300 | - | +7.98% | - | - |
| 12/13 | 528 | 552 | 527 | 545 | +4.81% | 4,020,900 | - | +9.88% | - | - |
| 12/12 | 524 | 531 | 518 | 520 | +0.19% | 2,400,300 | - | +5.69% | - | - |
| 12/11 | 523 | 527 | 514 | 519 | -0.57% | 1,680,300 | - | +6.13% | - | - |
| 12/10 | 535 | 535 | 520 | 522 | -1.32% | 1,441,000 | - | +7.41% | - | - |
| 12/07 | 522 | 535 | 522 | 529 | +1.54% | 2,293,300 | - | +9.3% | - | - |
| 12/06 | 519 | 524 | 511 | 521 | +1.56% | 1,871,100 | - | +8.32% | - | - |
| 12/05 | 503 | 520 | 500 | 513 | +0.98% | 1,968,900 | - | +7.1% | - | - |
| 12/04 | 513 | 514 | 503 | 508 | -2.31% | 2,376,600 | - | +6.5% | - | - |
| 12/03 | 521 | 526 | 514 | 520 | +0.39% | 1,565,500 | - | +9.47% | - | - |
| 11/30 | 523 | 535 | 514 | 518 | +0.58% | 2,933,200 | - | +9.51% | - | - |
| 11/29 | 507 | 518 | 501 | 515 | +2.79% | 3,267,200 | - | +9.34% | - | - |
| 11/28 | 527 | 527 | 498 | 501 | -6.7% | 4,159,500 | - | +6.82% | - | - |
| 11/27 | 532 | 539 | 519 | 537 | 0% | 3,456,400 | - | +14.99% | - | - |
| 11/26 | 540 | 544 | 533 | 537 | +1.9% | 3,238,400 | - | +15.98% | - | - |
| 11/22 | 525 | 528 | 517 | 527 | +1.35% | 2,962,000 | - | +14.57% | - | - |
| 11/21 | 497 | 526 | 495 | 520 | +5.69% | 5,903,000 | - | +14.04% | - | - |
| 11/20 | 490 | 495 | 481 | 492 | +0.61% | 3,161,100 | - | +9.09% | - | - |
| 11/19 | 495 | 495 | 484 | 489 | +1.24% | 2,852,700 | - | +9.15% | - | - |
| 11/16 | 473 | 485 | 470 | 483 | +2.55% | 3,954,200 | - | +8.78% | - | - |
| 11/15 | 447 | 472 | 443 | 471 | +7.05% | 5,072,400 | - | +7.05% | - | - |
| 11/14 | 422 | 442 | 419 | 440 | +3.77% | 2,443,400 | - | +0.92% | - | - |
| 11/13 | 420 | 426 | 410 | 424 | +0.95% | 1,994,900 | - | -2.08% | - | - |
| 11/12 | 411 | 422 | 410 | 420 | +0.72% | 1,846,400 | - | -2.55% | - | - |
| 11/09 | 412 | 421 | 405 | 417 | -1.42% | 2,252,400 | - | -3.02% | - | - |
| 11/08 | 422 | 436 | 420 | 423 | -3.42% | 3,022,300 | - | -1.17% | - | - |
| 11/07 | 434 | 440 | 430 | 438 | +1.86% | 2,789,900 | - | +3.06% | - | - |
| 11/06 | 450 | 451 | 423 | 430 | -5.49% | 4,654,900 | - | +1.9% | - | - |
| 11/05 | 464 | 467 | 451 | 455 | -2.15% | 2,757,300 | - | +8.08% | - | - |
| 11/02 | 467 | 474 | 462 | 465 | +0.65% | 2,764,700 | - | +10.98% | - | - |
| 11/01 | 471 | 471 | 454 | 462 | -1.91% | 3,493,700 | - | +10.79% | - | - |
| 10/31 | 465 | 480 | 464 | 471 | +2.61% | 3,249,700 | - | +13.49% | - | - |
| 10/30 | 467 | 475 | 459 | 459 | -0.65% | 2,814,600 | - | +10.87% | - | - |
| 10/29 | 464 | 468 | 456 | 462 | -1.07% | 2,242,700 | - | +11.59% | - | - |
| 10/26 | 467 | 480 | 464 | 467 | -0.43% | 4,368,000 | - | +12.8% | - | - |
| 10/25 | 468 | 473 | 460 | 469 | +1.08% | 5,261,700 | - | +13.56% | - | - |
| 10/24 | 452 | 473 | 450 | 464 | +0.87% | 4,850,800 | - | +12.35% | - | - |
| 10/23 | 450 | 467 | 448 | 460 | +4.31% | 6,851,700 | - | +11.38% | - | - |
| 10/22 | 430 | 446 | 426 | 441 | -0.23% | 2,221,100 | - | +6.78% | - | - |
| 10/19 | 430 | 443 | 426 | 442 | +1.14% | 3,645,600 | - | +7.28% | - | - |
| 10/18 | 414 | 441 | 411 | 437 | +8.44% | 4,500,900 | - | +6.33% | - | - |
| 10/17 | 410 | 412 | 398 | 403 | -0.25% | 3,128,600 | - | -1.71% | - | - |
| 10/16 | 395 | 405 | 391 | 404 | +3.59% | 2,148,400 | - | -1.7% | - | - |
| 10/15 | 377 | 391 | 371 | 390 | +2.9% | 2,357,500 | - | -5.11% | - | - |
| 10/12 | 386 | 390 | 377 | 379 | +2.43% | 4,156,700 | - | -8.01% | - | - |
| 10/11 | 365 | 383 | 364 | 370 | +0.27% | 2,705,900 | - | -10.41% | - | - |
| 10/10 | 371 | 375 | 366 | 369 | -3.66% | 3,224,300 | - | -10.87% | - | - |
| 10/09 | 384 | 394 | 381 | 383 | -2.3% | 3,054,000 | - | -7.93% | - | - |
| 10/05 | 367 | 394 | 366 | 392 | +6.52% | 5,284,700 | - | -6% | - | - |
| 10/04 | 358 | 370 | 350 | 368 | +3.66% | 4,534,800 | - | -12.17% | - | - |
| 10/03 | 352 | 358 | 347 | 355 | +0.85% | 4,789,200 | - | -15.88% | - | - |
| 10/02 | 370 | 370 | 348 | 352 | -12.44% | 8,310,700 | - | -17.18% | - | - |
| 10/01 | 400 | 406 | 396 | 402 | -0.5% | 1,372,300 | - | -6.29% | - | - |
| 09/28 | 414 | 416 | 402 | 404 | -1.7% | 1,655,900 | - | -6.26% | - | - |
| 09/27 | 414 | 420 | 409 | 411 | -2.38% | 2,392,100 | - | -5.3% | - | - |
| 09/26 | 433 | 437 | 420 | 421 | -6.24% | 1,771,100 | - | -3.44% | - | - |
| 09/25 | 450 | 454 | 444 | 449 | -1.1% | 1,740,600 | - | +2.28% | - | - |
| 09/24 | 455 | 460 | 450 | 454 | -0.87% | 1,738,900 | - | +3.18% | - | - |
| 09/21 | 459 | 461 | 450 | 458 | +1.1% | 2,050,000 | - | +3.85% | - | - |
| 09/20 | 467 | 471 | 450 | 453 | -4.03% | 2,730,000 | - | +2.72% | - | - |
| 09/19 | 462 | 475 | 453 | 472 | +2.39% | 2,721,300 | - | +7.27% | - | - |
| 09/18 | 458 | 464 | 454 | 461 | +2.44% | 2,030,000 | - | +5.01% | - | - |
| 09/14 | 437 | 452 | 435 | 450 | +4.9% | 4,213,000 | - | +2.51% | - | - |
| 09/13 | 415 | 441 | 415 | 429 | +3.37% | 3,075,900 | - | -2.28% | - | - |
| 09/12 | 408 | 419 | 408 | 415 | +1.97% | 1,190,900 | - | -5.68% | - | - |
| 09/11 | 415 | 415 | 405 | 407 | -3.1% | 1,079,800 | - | -7.92% | - | - |
| 09/10 | 421 | 423 | 415 | 420 | 0% | 904,900 | - | -5.19% | - | - |
| 09/07 | 418 | 421 | 410 | 420 | +5% | 1,675,600 | - | -5.41% | - | - |
| 09/06 | 402 | 406 | 398 | 400 | -0.25% | 1,535,600 | - | -9.91% | - | - |
| 09/05 | 416 | 416 | 401 | 401 | -3.37% | 1,375,200 | - | -10.09% | - | - |
| 09/04 | 411 | 416 | 404 | 415 | +0.97% | 1,967,900 | - | -7.37% | - | - |
| 09/03 | 420 | 427 | 409 | 411 | -1.44% | 1,727,600 | - | -8.67% | - | - |
| 08/31 | 418 | 429 | 415 | 417 | -1.42% | 1,877,800 | - | -7.95% | - | - |
| 08/30 | 441 | 443 | 420 | 423 | -3.86% | 2,050,000 | - | -7.03% | - | - |
