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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2014 | 4/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 963 | 967 | 945 | 965 | +1.22% | 1,323,600 | 5986億8261万 | +9.29% | 42.26 | 5.07 |
| 03/28 | 958 | 963 | 940 | 953 | 0% | 1,384,200 | 5914億4465万 | +8.7% | 41.75 | 5.01 |
| 03/27 | 943 | 953 | 937 | 953 | +0.88% | 1,128,600 | 5914億4465万 | +9.58% | 41.75 | 5.01 |
| 03/26 | 920 | 955 | 920 | 945 | +4.61% | 1,941,600 | 5862億7468万 | +9.38% | 41.39 | 4.97 |
| 03/25 | 902 | 905 | 877 | 903 | -1.28% | 2,605,800 | 5604億2483万 | +5.41% | 39.56 | 4.75 |
| 03/22 | 947 | 950 | 913 | 915 | -1.79% | 2,001,600 | 5676億6279万 | +7.27% | 40.08 | 4.81 |
| 03/21 | 947 | 962 | 928 | 932 | -1.58% | 2,239,800 | 5773億1628万 | +9.87% | 40.76 | 4.89 |
| 03/19 | 947 | 950 | 933 | 947 | +1.79% | 972,600 | 5866億1117万 | +12.43% | 41.41 | 4.97 |
| 03/18 | 922 | 938 | 917 | 930 | -0.71% | 1,969,200 | 5762億8351万 | +11.24% | 40.68 | 4.88 |
| 03/15 | 933 | 943 | 917 | 937 | +2.74% | 4,929,600 | 5804億1458万 | +12.58% | 40.98 | 4.92 |
| 03/14 | 905 | 917 | 887 | 912 | +0.92% | 2,094,000 | 5649億2308万 | +10.24% | 39.88 | 4.79 |
| 03/13 | 897 | 905 | 892 | 903 | +0.56% | 1,855,800 | 5597億5925万 | +10.03% | 39.52 | 4.74 |
| 03/12 | 908 | 912 | 887 | 898 | -0.92% | 2,019,600 | 5566億6096万 | +10.36% | 39.3 | 4.72 |
| 03/11 | 903 | 907 | 890 | 907 | +2.64% | 2,113,800 | 5618億2479万 | +12.35% | 39.66 | 4.76 |
| 03/08 | 865 | 892 | 863 | 883 | +3.52% | 2,730,600 | 5473億6606万 | +10.42% | 38.64 | 4.64 |
| 03/07 | 857 | 862 | 847 | 853 | -0.39% | 1,526,400 | 5287億7627万 | +7.47% | 37.33 | 4.48 |
| 03/06 | 833 | 860 | 833 | 857 | +3.84% | 1,871,400 | 5308億4180万 | +8.71% | 37.48 | 4.5 |
| 03/05 | 825 | 826 | 813 | 825 | 0% | 1,308,000 | 5112億1924万 | +5.36% | 36.09 | 4.33 |
| 03/04 | 818 | 838 | 817 | 825 | +1.54% | 1,450,200 | 5112億1924万 | +5.91% | 36.09 | 4.33 |
| 03/01 | 809 | 816 | 802 | 813 | +0.31% | 1,296,000 | 5034億7350万 | +4.84% | 35.54 | 4.26 |
| 02/28 | 791 | 810 | 788 | 810 | +1.99% | 1,250,400 | 5019億2435万 | +5.06% | 35.43 | 4.25 |
| 02/27 | 799 | 808 | 794 | 794 | -0.73% | 1,325,400 | 4921億1307万 | +3.54% | 34.74 | 4.17 |
| 02/26 | 800 | 804 | 794 | 800 | -2.34% | 1,194,000 | 4957億2775万 | +4.71% | 35 | 4.2 |
| 02/25 | 816 | 824 | 811 | 819 | +2.29% | 1,380,000 | 5076億456万 | +7.79% | 35.84 | 4.3 |
| 02/22 | 800 | 818 | 795 | 801 | 0% | 2,118,600 | 4962億4413万 | +5.93% | 35.03 | 4.2 |
| 02/21 | 788 | 801 | 780 | 801 | +0.95% | 2,362,200 | 4960億1542万 | +6.49% | 35.02 | 4.2 |
| 02/20 | 799 | 802 | 786 | 793 | +0.63% | 2,634,600 | 4913億7011万 | +5.92% | 34.69 | 4.16 |
| 02/19 | 778 | 799 | 776 | 788 | +0.32% | 2,263,800 | 4882億7324万 | +5.67% | 34.47 | 4.14 |
| 02/18 | 793 | 793 | 775 | 786 | -0.74% | 2,038,200 | 4867億2481万 | +5.62% | 34.36 | 4.12 |
| 02/15 | 790 | 794 | 781 | 792 | +0.32% | 2,179,800 | 4903億3782万 | +6.69% | 34.62 | 4.15 |
| 02/14 | 792 | 804 | 788 | 789 | -0.53% | 1,339,200 | 4887億8939万 | +6.79% | 34.51 | 4.14 |
| 02/13 | 802 | 813 | 787 | 793 | -1.04% | 1,896,000 | 4913億7011万 | +7.94% | 34.69 | 4.16 |
| 02/12 | 816 | 818 | 796 | 802 | -2.04% | 2,410,200 | 4965億3156万 | +9.67% | 35.05 | 4.21 |
| 02/08 | 816 | 848 | 812 | 818 | +2.19% | 4,597,200 | 5068億5446万 | +12.72% | 35.78 | 4.29 |
| 02/07 | 783 | 816 | 783 | 801 | +3.78% | 2,389,200 | 4960億1542万 | +11.38% | 35.02 | 4.2 |
| 02/06 | 735 | 780 | 735 | 772 | +7.42% | 3,824,400 | 4779億5034万 | +8.23% | 33.74 | 4.05 |
| 02/05 | 717 | 723 | 715 | 718 | -1.03% | 2,508,600 | 4449億1705万 | +1.46% | 31.41 | 3.77 |
| 02/04 | 738 | 741 | 723 | 726 | -1.14% | 1,733,400 | 4495億6236万 | +2.96% | 31.74 | 3.81 |
| 02/01 | 735 | 736 | 728 | 734 | +0.92% | 999,600 | 4547億2381万 | +4.58% | 32.1 | 3.85 |
| 01/31 | 716 | 728 | 716 | 728 | +0.58% | 1,908,000 | 4505億9465万 | +4.23% | 31.81 | 3.82 |
| 01/30 | 718 | 723 | 711 | 723 | +0.35% | 1,481,400 | 4480億1392万 | +4.23% | 31.63 | 3.8 |
| 01/29 | 722 | 726 | 718 | 721 | -0.46% | 1,141,200 | 4464億6549万 | +4.32% | 31.52 | 3.78 |
| 01/28 | 733 | 733 | 721 | 724 | -0.46% | 1,121,400 | 4485億3007万 | +5.41% | 31.66 | 3.8 |
| 01/25 | 736 | 738 | 721 | 728 | +1.16% | 1,698,600 | 4505億9465万 | +6.67% | 31.81 | 3.82 |
| 01/24 | 708 | 719 | 705 | 719 | +1.53% | 1,017,600 | 4454億3320万 | +6.23% | 31.45 | 3.77 |
| 01/23 | 700 | 720 | 695 | 708 | -0.12% | 1,504,800 | 4387億2331万 | +5.25% | 30.97 | 3.72 |
| 01/22 | 712 | 715 | 700 | 709 | +0.59% | 1,594,800 | 4392億3946万 | +5.85% | 31.01 | 3.72 |
| 01/21 | 715 | 717 | 703 | 705 | -1.4% | 1,494,600 | 4365億2422万 | +5.7% | 30.82 | 3.7 |
| 01/18 | 721 | 723 | 713 | 715 | +0.35% | 1,722,000 | 4427億1605万 | +7.68% | 31.25 | 3.75 |
| 01/17 | 715 | 722 | 704 | 713 | +0.71% | 2,266,200 | 4411億6809万 | +7.79% | 31.14 | 3.74 |
| 01/16 | 719 | 723 | 707 | 708 | -1.51% | 2,164,800 | 4380億7218万 | +7.52% | 30.93 | 3.71 |
| 01/15 | 747 | 748 | 713 | 718 | -3.69% | 3,103,800 | 4447億8000万 | +9.67% | 31.4 | 3.77 |
| 01/11 | 733 | 748 | 733 | 746 | +1.94% | 1,269,000 | 4618億754万 | +14.57% | 32.6 | 3.91 |
| 01/10 | 718 | 733 | 715 | 732 | +1.86% | 1,356,600 | 4530億3577万 | +13.26% | 31.98 | 3.84 |
| 01/09 | 700 | 723 | 697 | 718 | +3.48% | 2,378,400 | 4447億8000万 | +11.89% | 31.4 | 3.77 |
| 01/08 | 689 | 703 | 688 | 694 | +0.85% | 1,450,200 | 4298億1640万 | +8.8% | 30.34 | 3.64 |
| 01/07 | 679 | 690 | 676 | 688 | +1.85% | 1,359,000 | 4262億450万 | +8.57% | 30.09 | 3.61 |
| 01/04 | 673 | 690 | 672 | 676 | +2.27% | 1,827,600 | 4184億6471万 | +7.28% | 29.54 | 3.54 |
| 2012 |
| 12/28 | 652 | 662 | 643 | 661 | +3.52% | 1,888,800 | - | +5.4% | - | - |
| 12/27 | 649 | 650 | 637 | 638 | -0.65% | 1,311,000 | - | +2.13% | - | - |
| 12/26 | 643 | 645 | 638 | 643 | +0.26% | 738,000 | - | +3.13% | - | - |
| 12/25 | 653 | 653 | 641 | 641 | -1.16% | 895,800 | - | +3.03% | - | - |
| 12/21 | 639 | 653 | 639 | 648 | +1.43% | 2,157,600 | 4012億9324万 | +4.57% | 28.33 | 3.4 |
| 12/20 | 644 | 648 | 638 | 639 | -1.16% | 2,065,800 | - | +3.59% | - | - |
| 12/19 | 630 | 647 | 628 | 647 | +3.6% | 2,359,800 | - | +5.15% | - | - |
| 12/18 | 624 | 628 | 618 | 624 | +0.54% | 1,733,400 | - | +1.99% | - | - |
| 12/17 | 617 | 623 | 615 | 621 | +1.5% | 1,404,000 | - | +1.61% | - | - |
| 12/14 | 612 | 618 | 611 | 612 | -0.14% | 1,966,800 | - | +0.44% | - | - |
| 12/13 | 622 | 622 | 608 | 613 | -0.94% | 2,591,400 | - | +0.74% | - | - |
| 12/12 | 633 | 633 | 618 | 618 | -1.72% | 1,389,600 | - | +2.04% | - | - |
| 12/11 | 636 | 636 | 628 | 629 | -0.92% | 927,600 | - | +3.82% | - | - |
| 12/10 | 636 | 638 | 633 | 635 | +1.46% | 1,073,400 | - | +4.79% | - | - |
| 12/07 | 628 | 633 | 624 | 626 | -0.66% | 1,544,400 | - | +3.27% | - | - |
| 12/06 | 651 | 653 | 627 | 630 | -2.7% | 3,061,200 | - | +4.13% | - | - |
| 12/05 | 636 | 652 | 633 | 648 | +1.97% | 2,179,800 | - | +7.02% | - | - |
| 12/04 | 618 | 639 | 618 | 635 | +2.14% | 1,981,800 | - | +5.13% | - | - |
| 12/03 | 629 | 632 | 619 | 622 | +0.13% | 1,393,200 | - | +2.92% | - | - |
| 11/30 | 623 | 625 | 613 | 621 | +0.27% | 1,271,400 | - | +2.79% | - | - |
| 11/29 | 617 | 623 | 617 | 619 | +1.23% | 1,116,600 | - | +2.34% | - | - |
| 11/28 | 599 | 613 | 599 | 612 | +1.24% | 1,382,400 | - | +1.1% | - | - |
| 11/27 | 597 | 609 | 597 | 604 | +1.54% | 2,280,600 | - | -0.14% | - | - |
| 11/26 | 605 | 605 | 592 | 595 | -0.14% | 1,825,800 | - | -1.82% | - | - |
| 11/22 | 609 | 609 | 594 | 596 | -0.97% | 1,804,800 | - | -1.84% | - | - |
| 11/21 | 609 | 615 | 598 | 602 | 0% | 2,182,200 | - | -1.04% | - | - |
| 11/20 | 604 | 606 | 599 | 602 | -0.28% | 1,638,000 | - | -1.2% | - | - |
| 11/19 | 601 | 608 | 600 | 603 | +2.4% | 2,122,200 | 3733億9147万 | -0.93% | 26.36 | 3.16 |
| 11/16 | 600 | 600 | 587 | 589 | +0.57% | 2,247,000 | - | -3.26% | - | - |
| 11/15 | 590 | 596 | 586 | 586 | -0.71% | 2,326,800 | - | -3.8% | - | - |
| 11/14 | 586 | 592 | 584 | 590 | +1.87% | 1,596,600 | - | -3.28% | - | - |
| 11/13 | 592 | 593 | 576 | 579 | -0.14% | 1,642,800 | - | -5.36% | - | - |
| 11/12 | 576 | 585 | 575 | 580 | -0.57% | 1,518,000 | - | -5.38% | - | - |
| 11/09 | 578 | 589 | 575 | 583 | +1.74% | 3,935,400 | - | -5.15% | - | - |
| 11/08 | 568 | 575 | 554 | 573 | -0.43% | 4,443,000 | - | -6.93% | - | - |
| 11/07 | 560 | 580 | 560 | 576 | -6.87% | 6,799,200 | - | -6.82% | - | - |
| 11/06 | 628 | 628 | 616 | 618 | -0.4% | 994,200 | - | -0.27% | - | - |
| 11/05 | 632 | 632 | 618 | 621 | -1.59% | 1,223,400 | - | +0.13% | - | - |
| 11/02 | 625 | 637 | 623 | 631 | +2.16% | 1,579,800 | - | +1.75% | - | - |
| 11/01 | 627 | 627 | 617 | 618 | -1.33% | 1,136,400 | - | -0.4% | - | - |
| 10/31 | 628 | 632 | 624 | 626 | -0.27% | 865,200 | - | +0.94% | - | - |
| 10/30 | 628 | 637 | 628 | 628 | 0% | 1,183,200 | - | +1.37% | - | - |
