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 | 874 | 877 | 850 | 853 | -2.4% | 8,700 | 78億699万 | -3.18% | 9.23 | 0.45 |
| 03/28 | 872 | 885 | 866 | 874 | -1.24% | 7,300 | 79億9919万 | -1.02% | 9.46 | 0.46 |
| 03/27 | 885 | 894 | 881 | 885 | -1.67% | 9,300 | 80億9987万 | +0.34% | 9.58 | 0.47 |
| 03/26 | 904 | 905 | 891 | 900 | -0.44% | 47,400 | 82億3716万 | +2.16% | 9.74 | 0.47 |
| 03/25 | 910 | 910 | 891 | 904 | +1.01% | 8,600 | 82億7376万 | +2.84% | 9.78 | 0.48 |
| 03/22 | 910 | 910 | 893 | 895 | -0.78% | 8,400 | 81億9139万 | +2.17% | 9.68 | 0.47 |
| 03/21 | 909 | 910 | 900 | 902 | +0.11% | 12,300 | 82億5546万 | +3.09% | 9.76 | 0.47 |
| 03/19 | 888 | 905 | 888 | 901 | +1.46% | 8,800 | 82億4631万 | +2.97% | 9.75 | 0.47 |
| 03/18 | 886 | 900 | 881 | 888 | -0.22% | 9,900 | 81億2733万 | +1.49% | 9.61 | 0.47 |
| 03/15 | 892 | 900 | 883 | 890 | -0.22% | 8,100 | 81億4563万 | +1.95% | 9.63 | 0.47 |
| 03/14 | 905 | 905 | 890 | 892 | -1% | 8,300 | 81億6394万 | +2.29% | 9.65 | 0.47 |
| 03/13 | 891 | 901 | 890 | 901 | +1.12% | 3,300 | 82億4631万 | +3.68% | 9.75 | 0.47 |
| 03/12 | 898 | 910 | 890 | 891 | -0.78% | 14,300 | 81億5478万 | +3.01% | 9.64 | 0.47 |
| 03/11 | 880 | 920 | 880 | 898 | +2.28% | 25,200 | 82億1885万 | +4.18% | 9.72 | 0.47 |
| 03/08 | 883 | 885 | 870 | 878 | +0.11% | 12,400 | 80億3580万 | +2.21% | 9.5 | 0.46 |
| 03/07 | 884 | 884 | 872 | 877 | -0.9% | 21,400 | 80億2665万 | +2.45% | 9.49 | 0.46 |
| 03/06 | 879 | 894 | 879 | 885 | +0.11% | 8,400 | 80億9987万 | +3.87% | 9.58 | 0.47 |
| 03/05 | 882 | 884 | 872 | 884 | +0.8% | 4,600 | 80億9072万 | +4.12% | 9.57 | 0.46 |
| 03/04 | 880 | 885 | 875 | 877 | +1.5% | 9,100 | 80億2665万 | +3.79% | 9.49 | 0.46 |
| 03/01 | 853 | 864 | 852 | 864 | +1.65% | 4,500 | 79億767万 | +2.61% | 9.35 | 0.45 |
| 02/28 | 849 | 851 | 845 | 850 | +0.59% | 13,500 | 77億7954万 | +1.19% | 9.2 | 0.45 |
| 02/27 | 862 | 863 | 836 | 845 | -1.97% | 10,400 | 77億3377万 | +0.96% | 9.14 | 0.44 |
| 02/26 | 845 | 863 | 840 | 862 | +0.23% | 5,700 | 78億8936万 | +3.23% | 9.33 | 0.45 |
| 02/25 | 899 | 899 | 860 | 860 | -2.27% | 18,300 | 78億7106万 | +3.24% | 9.31 | 0.45 |
| 02/22 | 880 | 880 | 860 | 880 | 0% | 7,000 | 80億5411万 | +6.02% | 9.52 | 0.46 |
| 02/21 | 870 | 888 | 861 | 880 | +1.27% | 18,100 | 80億5411万 | +6.41% | 9.52 | 0.46 |
| 02/20 | 858 | 869 | 856 | 869 | +1.64% | 7,400 | 79億5343万 | +5.59% | 9.4 | 0.46 |
| 02/19 | 850 | 856 | 850 | 855 | +0.59% | 2,300 | 78億2530万 | +4.14% | 9.25 | 0.45 |
| 02/18 | 835 | 850 | 835 | 850 | +1.8% | 8,900 | 77億7954万 | +3.66% | 9.2 | 0.45 |
| 02/15 | 861 | 869 | 828 | 835 | -4.02% | 19,900 | 76億4225万 | +2.08% | 9.04 | 0.44 |
| 02/14 | 880 | 883 | 858 | 870 | -1.69% | 7,400 | 79億6258万 | +6.62% | 9.41 | 0.46 |
| 02/13 | 904 | 904 | 851 | 885 | -2.43% | 31,200 | 80億9987万 | +8.99% | 9.58 | 0.47 |
| 02/12 | 860 | 920 | 853 | 907 | +6.71% | 56,700 | 83億122万 | +12.25% | 9.81 | 0.48 |
| 02/08 | 850 | 851 | 831 | 850 | +0.83% | 24,300 | 77億7954万 | +5.99% | 9.2 | 0.45 |
| 02/07 | 835 | 843 | 830 | 843 | +1.44% | 15,600 | 77億1547万 | +5.51% | 9.12 | 0.44 |
| 02/06 | 815 | 834 | 815 | 831 | +2.59% | 23,100 | 76億564万 | +4.53% | 8.99 | 0.44 |
| 02/05 | 808 | 810 | 800 | 810 | 0% | 7,400 | 74億1344万 | +2.27% | 8.76 | 0.43 |
| 02/04 | 807 | 811 | 802 | 810 | +0.37% | 11,900 | 74億1344万 | +2.66% | 8.76 | 0.43 |
| 02/01 | 805 | 810 | 801 | 807 | +0.62% | 8,800 | 73億8598万 | +2.67% | 8.73 | 0.42 |
| 01/31 | 802 | 803 | 800 | 802 | +0.75% | 11,200 | 73億4022万 | +2.43% | 8.68 | 0.42 |
| 01/30 | 790 | 803 | 790 | 796 | -0.13% | 14,400 | 72億8531万 | +1.92% | 8.61 | 0.42 |
| 01/29 | 790 | 797 | 790 | 797 | +0.25% | 4,300 | 72億9446万 | +2.31% | 8.62 | 0.42 |
| 01/28 | 800 | 800 | 793 | 795 | -1% | 8,500 | 72億7615万 | +2.32% | 8.6 | 0.42 |
| 01/25 | 801 | 803 | 784 | 803 | +0.5% | 21,900 | 73億4937万 | +3.61% | 8.69 | 0.42 |
| 01/24 | 796 | 800 | 789 | 799 | +0.38% | 9,100 | 73億1276万 | +3.36% | 8.65 | 0.42 |
| 01/23 | 776 | 800 | 776 | 796 | +1.02% | 7,900 | 72億8531万 | +3.38% | 8.61 | 0.42 |
| 01/22 | 799 | 800 | 772 | 788 | -1.5% | 15,500 | 72億1209万 | +2.6% | 8.53 | 0.41 |
| 01/21 | 800 | 800 | 791 | 800 | 0% | 10,500 | 73億2192万 | +4.44% | 8.66 | 0.42 |
| 01/18 | 797 | 800 | 791 | 800 | +1.52% | 31,300 | 73億2192万 | +4.71% | 8.66 | 0.42 |
| 01/17 | 785 | 792 | 773 | 788 | -0.51% | 11,600 | 72億1209万 | +3.41% | 8.53 | 0.41 |
| 01/16 | 806 | 810 | 787 | 792 | -3.06% | 27,100 | 72億4870万 | +4.21% | 8.57 | 0.42 |
| 01/15 | 821 | 830 | 815 | 817 | -0.85% | 30,500 | 74億7751万 | +8.07% | 8.84 | 0.43 |
| 01/11 | 810 | 825 | 801 | 824 | +3.52% | 33,600 | 75億4157万 | +9.43% | 8.92 | 0.43 |
| 01/10 | 800 | 805 | 795 | 796 | +0.89% | 26,400 | 72億8531万 | +6.28% | 8.61 | 0.42 |
| 01/09 | 771 | 789 | 769 | 789 | +1.68% | 14,700 | 72億2124万 | +5.76% | 8.54 | 0.41 |
| 01/08 | 775 | 779 | 770 | 776 | +0.13% | 8,500 | 71億226万 | +4.44% | 8.4 | 0.41 |
| 01/07 | 775 | 777 | 771 | 775 | +0.13% | 10,900 | 70億9311万 | +4.45% | 8.39 | 0.41 |
| 01/04 | 777 | 780 | 769 | 774 | +1.31% | 18,400 | 70億8395万 | +4.31% | 8.38 | 0.41 |
| 2012 |
| 12/28 | 750 | 770 | 748 | 764 | +1.87% | 11,000 | - | +2.96% | - | - |
| 12/27 | 745 | 765 | 745 | 750 | +1.08% | 19,000 | - | +1.35% | - | - |
| 12/26 | 749 | 749 | 740 | 742 | +0.13% | 7,900 | - | +0.68% | - | - |
| 12/25 | 740 | 750 | 740 | 741 | +0.14% | 9,500 | - | +0.95% | - | - |
| 12/21 | 749 | 749 | 738 | 740 | +0.14% | 7,600 | - | +1.51% | - | - |
| 12/20 | 748 | 748 | 739 | 739 | -0.4% | 10,200 | - | +1.93% | - | - |
| 12/19 | 750 | 753 | 740 | 742 | -1.07% | 16,400 | - | +3.06% | - | - |
| 12/18 | 740 | 756 | 740 | 750 | +0.67% | 6,700 | - | +4.75% | - | - |
| 12/17 | 743 | 757 | 743 | 745 | +0.54% | 5,900 | - | +4.78% | - | - |
| 12/14 | 747 | 750 | 740 | 741 | -1.46% | 4,500 | - | +4.66% | - | - |
| 12/13 | 747 | 755 | 740 | 752 | +2.31% | 8,200 | - | +7.12% | - | - |
| 12/12 | 745 | 749 | 733 | 735 | -0.68% | 5,100 | - | +5.6% | - | - |
| 12/11 | 755 | 755 | 740 | 740 | -1.33% | 3,100 | - | +7.09% | - | - |
| 12/10 | 770 | 770 | 749 | 750 | +0.67% | 7,300 | - | +9.33% | - | - |
| 12/07 | 731 | 745 | 731 | 745 | 0% | 2,700 | - | +9.4% | - | - |
| 12/06 | 725 | 745 | 725 | 745 | +2.76% | 8,400 | - | +10.37% | - | - |
| 12/05 | 724 | 725 | 718 | 725 | +1.4% | 3,900 | - | +8.21% | - | - |
| 12/04 | 721 | 724 | 711 | 715 | -1.52% | 3,100 | - | +7.52% | - | - |
| 12/03 | 727 | 727 | 723 | 726 | +0.14% | 3,000 | - | +9.83% | - | - |
| 11/30 | 723 | 727 | 723 | 725 | +0.28% | 3,700 | - | +10.52% | - | - |
| 11/29 | 725 | 727 | 705 | 723 | -0.28% | 4,900 | - | +10.89% | - | - |
| 11/28 | 725 | 734 | 724 | 725 | -3.33% | 6,400 | - | +12.06% | - | - |
| 11/27 | 773 | 773 | 735 | 750 | -3.35% | 18,300 | - | +16.82% | - | - |
| 11/26 | 755 | 777 | 751 | 776 | +2.78% | 25,300 | - | +21.82% | - | - |
| 11/22 | 720 | 756 | 712 | 755 | +4.28% | 62,900 | - | +19.84% | - | - |
| 11/21 | 669 | 725 | 669 | 724 | +8.22% | 38,000 | - | +16.03% | - | - |
| 11/20 | 664 | 669 | 662 | 669 | +0.75% | 9,200 | - | +8.08% | - | - |
| 11/19 | 640 | 664 | 637 | 664 | +5.56% | 24,500 | - | +7.79% | - | - |
| 11/16 | 626 | 640 | 622 | 629 | +0.32% | 7,000 | - | +2.78% | - | - |
| 11/15 | 637 | 637 | 620 | 627 | 0% | 6,700 | - | +2.79% | - | - |
| 11/14 | 625 | 643 | 625 | 627 | -1.88% | 3,100 | - | +2.96% | - | - |
| 11/13 | 627 | 640 | 625 | 639 | +1.43% | 8,900 | - | +5.1% | - | - |
| 11/12 | 645 | 646 | 630 | 630 | -4.83% | 8,100 | - | +3.96% | - | - |
| 11/09 | 599 | 662 | 599 | 662 | +9.78% | 34,000 | - | +9.42% | - | - |
| 11/08 | 601 | 611 | 600 | 603 | 0% | 3,800 | - | 0% | - | - |
| 11/07 | 610 | 610 | 603 | 603 | -1.15% | 3,300 | - | -0.17% | - | - |
| 11/06 | 614 | 614 | 606 | 610 | -0.65% | 2,000 | - | +0.83% | - | - |
| 11/05 | 611 | 614 | 610 | 614 | +0.66% | 3,200 | - | +1.32% | - | - |
| 11/02 | 608 | 615 | 608 | 610 | +0.83% | 14,300 | - | +0.33% | - | - |
| 11/01 | 605 | 610 | 600 | 605 | -1.14% | 8,300 | - | -0.66% | - | - |
| 10/31 | 612 | 614 | 610 | 612 | +0.33% | 4,100 | - | +0.16% | - | - |
| 10/30 | 612 | 612 | 600 | 610 | +1.16% | 7,800 | - | -0.49% | - | - |
