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 |
|---|
| 2013 |
| 03/29 | 625 | 629 | 617 | 619 | +0.49% | 1,379,500 | 1123億8561万 | +0.32% | - | 0.96 |
| 03/28 | 636 | 637 | 613 | 616 | -2.99% | 2,652,700 | 1118億4093万 | -0.16% | - | 0.96 |
| 03/27 | 636 | 638 | 628 | 635 | 0% | 1,136,500 | 1152億9057万 | +2.75% | - | 0.99 |
| 03/26 | 639 | 646 | 632 | 635 | -2.01% | 2,675,500 | 1152億9057万 | +2.75% | - | 0.99 |
| 03/25 | 636 | 651 | 625 | 648 | +3.02% | 2,723,800 | 1176億5085万 | +4.85% | - | 1.01 |
| 03/22 | 628 | 631 | 622 | 629 | -1.26% | 2,758,500 | 1142億121万 | +1.78% | - | 0.98 |
| 03/21 | 660 | 669 | 630 | 637 | -1.39% | 4,281,300 | 1156億5369万 | +2.91% | - | 0.99 |
| 03/19 | 613 | 653 | 613 | 646 | +6.08% | 5,529,700 | 1172億8773万 | +4.36% | - | 1 |
| 03/18 | 616 | 619 | 607 | 609 | -2.87% | 2,301,900 | 1105億7001万 | -1.77% | - | 0.95 |
| 03/15 | 630 | 635 | 621 | 627 | +0.32% | 3,537,400 | 1138億3809万 | +0.97% | - | 0.97 |
| 03/14 | 620 | 628 | 617 | 625 | +1.46% | 2,210,200 | 1134億7497万 | +0.32% | - | 0.97 |
| 03/13 | 614 | 623 | 610 | 616 | -2.84% | 3,568,200 | 1118億4093万 | -1.28% | - | 0.96 |
| 03/12 | 652 | 656 | 633 | 634 | -1.55% | 4,505,800 | 1151億901万 | +1.44% | - | 0.99 |
| 03/11 | 665 | 665 | 641 | 644 | -0.16% | 3,863,100 | 1169億2461万 | +3.37% | - | 1 |
| 03/08 | 645 | 670 | 641 | 645 | +3.86% | 9,513,700 | 1171億617万 | +4.37% | - | 1 |
| 03/07 | 608 | 634 | 605 | 621 | +3.85% | 4,571,800 | 1127億4873万 | +1.14% | - | 0.97 |
| 03/06 | 593 | 599 | 583 | 598 | +3.1% | 2,940,700 | 1085億7285万 | -1.64% | - | 0.93 |
| 03/05 | 586 | 598 | 576 | 580 | +0.69% | 3,548,500 | 1053億477万 | -3.97% | - | 0.9 |
| 03/04 | 599 | 599 | 572 | 576 | -2.37% | 2,353,500 | 1045億7853万 | -4% | - | 0.9 |
| 03/01 | 593 | 594 | 584 | 590 | -1.99% | 2,641,500 | 1071億2037万 | -1.17% | - | 0.92 |
| 02/28 | 605 | 613 | 599 | 602 | +1.86% | 2,510,000 | 1092億9909万 | +1.52% | - | 0.94 |
| 02/27 | 595 | 600 | 574 | 591 | +0.34% | 3,492,000 | 1073億193万 | +0.34% | - | 0.92 |
| 02/26 | 592 | 604 | 583 | 589 | -4.54% | 3,927,900 | 1069億3881万 | +0.68% | - | 0.92 |
| 02/25 | 615 | 622 | 607 | 617 | +1.98% | 2,970,100 | 1120億2249万 | +6.01% | - | 0.96 |
| 02/22 | 601 | 605 | 580 | 605 | -2.58% | 4,799,100 | 1098億4377万 | +4.67% | - | 0.94 |
| 02/21 | 620 | 625 | 611 | 621 | -0.96% | 2,841,800 | 1127億4873万 | +8.57% | - | 0.97 |
| 02/20 | 639 | 640 | 622 | 627 | -0.95% | 2,762,800 | 1138億3809万 | +10.78% | - | 0.97 |
| 02/19 | 637 | 641 | 630 | 633 | -2.16% | 1,803,500 | 1149億2745万 | +12.83% | - | 0.98 |
| 02/18 | 647 | 654 | 642 | 647 | +1.57% | 2,192,200 | 1174億6929万 | +16.37% | - | 1.01 |
| 02/15 | 651 | 652 | 626 | 637 | -2.75% | 3,239,700 | 1156億5369万 | +15.82% | - | 0.99 |
| 02/14 | 636 | 668 | 636 | 655 | +2.34% | 4,905,300 | 1189億2177万 | +20.63% | - | 1.02 |
| 02/13 | 649 | 664 | 637 | 640 | -3.32% | 4,629,800 | 1161億9837万 | +19.18% | - | 0.99 |
| 02/12 | 672 | 687 | 660 | 662 | +1.38% | 4,746,900 | 1201億9269万 | +24.44% | - | 1.03 |
| 02/08 | 654 | 674 | 636 | 653 | -2.83% | 8,534,600 | 1185億5865万 | +24.14% | - | 1.01 |
| 02/07 | 641 | 674 | 640 | 672 | +3.23% | 6,419,600 | 1220億829万 | +28.98% | - | 1.04 |
| 02/06 | 639 | 654 | 621 | 651 | +3.83% | 8,844,200 | 1181億9553万 | +26.65% | - | 1.01 |
| 02/05 | 583 | 659 | 580 | 627 | +5.73% | 15,281,600 | 1138億3809万 | +23.67% | - | 0.97 |
| 02/04 | 538 | 614 | 527 | 593 | +14.48% | 15,164,400 | 1076億6505万 | +18.13% | - | 0.92 |
| 02/01 | 528 | 533 | 512 | 518 | -2.81% | 5,462,800 | 940億4805万 | +4.02% | - | 0.81 |
| 01/31 | 486 | 544 | 485 | 533 | +9.67% | 13,195,300 | 967億7145万 | +7.24% | - | 0.83 |
| 01/30 | 492 | 493 | 482 | 486 | -1.22% | 3,249,400 | 882億3813万 | -2.21% | - | 0.76 |
| 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% | - | - |
