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→10 |
| 2017 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 541 | 542 | 533 | 535 | -1.29% | 19,760,000 | 1兆8049億 | +1.52% | 18.54 | 1.31 |
| 03/28 | 534 | 548 | 533 | 542 | +2.85% | 34,341,000 | 1兆8285億 | +3.04% | 18.79 | 1.33 |
| 03/27 | 529 | 529 | 525 | 527 | +0.38% | 9,460,000 | 1兆7779億 | +0.38% | 18.27 | 1.29 |
| 03/26 | 525 | 531 | 523 | 525 | -0.57% | 15,549,000 | 1兆7711億 | +0.19% | 18.2 | 1.28 |
| 03/25 | 529 | 532 | 526 | 528 | +0.57% | 12,082,000 | 1兆7812億 | +0.96% | 18.3 | 1.29 |
| 03/22 | 539 | 539 | 524 | 525 | -2.6% | 20,854,000 | 1兆7711億 | +0.57% | 18.2 | 1.28 |
| 03/21 | 544 | 546 | 533 | 539 | +1.51% | 20,525,000 | 1兆8183億 | +3.26% | 18.68 | 1.32 |
| 03/19 | 528 | 535 | 527 | 531 | +1.34% | 10,333,000 | 1兆7914億 | +1.92% | 18.41 | 1.3 |
| 03/18 | 527 | 528 | 520 | 524 | -1.87% | 17,766,000 | 1兆7677億 | +0.77% | 18.16 | 1.28 |
| 03/15 | 537 | 544 | 533 | 534 | +0.19% | 17,859,000 | 1兆8015億 | +2.69% | 18.51 | 1.31 |
| 03/14 | 534 | 535 | 526 | 533 | +0.57% | 11,196,000 | 1兆7981億 | +2.7% | 18.47 | 1.3 |
| 03/13 | 536 | 541 | 528 | 530 | -1.12% | 13,377,000 | 1兆7880億 | +2.12% | 18.37 | 1.3 |
| 03/12 | 551 | 552 | 536 | 536 | -1.65% | 15,623,000 | 1兆8082億 | +3.68% | 18.58 | 1.31 |
| 03/11 | 544 | 552 | 542 | 545 | +0.18% | 18,153,000 | 1兆8386億 | +5.62% | 18.89 | 1.33 |
| 03/08 | 538 | 550 | 537 | 544 | +1.68% | 38,249,000 | 1兆8352億 | +5.84% | 18.86 | 1.33 |
| 03/07 | 521 | 540 | 520 | 535 | +3.08% | 39,546,000 | 1兆8049億 | +4.49% | 18.54 | 1.31 |
| 03/06 | 519 | 519 | 515 | 519 | +1.57% | 11,525,000 | 1兆7509億 | +1.76% | 17.99 | 1.27 |
| 03/05 | 515 | 516 | 510 | 511 | -1.35% | 12,607,000 | 1兆7239億 | +0.39% | 17.71 | 1.25 |
| 03/04 | 515 | 520 | 514 | 518 | +0.78% | 12,326,000 | 1兆7475億 | +1.97% | 17.95 | 1.27 |
| 03/01 | 510 | 517 | 510 | 514 | 0% | 11,106,000 | 1兆7340億 | +1.38% | 17.82 | 1.26 |
| 02/28 | 508 | 517 | 508 | 514 | +2.39% | 17,771,000 | 1兆7340億 | +1.78% | 17.82 | 1.26 |
| 02/27 | 516 | 517 | 502 | 502 | -2.71% | 13,567,000 | 1兆6935億 | -0.4% | 17.4 | 1.23 |
| 02/26 | 512 | 522 | 510 | 516 | -1.71% | 15,291,000 | 1兆7408億 | +2.58% | 17.89 | 1.26 |
| 02/25 | 524 | 530 | 521 | 525 | +1.74% | 24,238,000 | 1兆7711億 | +4.58% | 18.2 | 1.28 |
| 02/22 | 508 | 517 | 505 | 516 | +0.78% | 15,410,000 | 1兆7408億 | +2.99% | 17.89 | 1.26 |
| 02/21 | 512 | 514 | 509 | 512 | 0% | 12,328,000 | 1兆7273億 | +2.61% | 17.75 | 1.25 |
| 02/20 | 519 | 520 | 510 | 512 | -0.39% | 17,695,000 | 1兆7273億 | +2.81% | 17.75 | 1.25 |
| 02/19 | 509 | 514 | 507 | 514 | +0.98% | 12,644,000 | 1兆7340億 | +3.42% | 17.82 | 1.26 |
| 02/18 | 510 | 513 | 507 | 509 | +0.99% | 12,594,000 | 1兆7171億 | +2.83% | 17.64 | 1.25 |
| 02/15 | 502 | 505 | 492 | 504 | -0.98% | 22,488,000 | 1兆7003億 | +2.23% | 17.47 | 1.23 |
| 02/14 | 512 | 514 | 507 | 509 | -0.59% | 13,604,000 | 1兆7171億 | +3.88% | 17.64 | 1.25 |
| 02/13 | 516 | 519 | 509 | 512 | -1.54% | 13,891,000 | 1兆7273億 | +5.13% | 17.75 | 1.25 |
| 02/12 | 525 | 527 | 518 | 520 | +2.16% | 22,262,000 | 1兆7542億 | +7.66% | 18.02 | 1.27 |
| 02/08 | 516 | 524 | 507 | 509 | -2.49% | 25,781,000 | 1兆7171億 | +6.04% | 17.64 | 1.25 |
| 02/07 | 530 | 540 | 513 | 522 | -2.06% | 48,609,000 | 1兆7610億 | +9.66% | 18.09 | 1.28 |
| 02/06 | 497 | 560 | 495 | 533 | +10.35% | 122,236,000 | 1兆7981億 | +13.16% | 18.47 | 1.3 |
| 02/05 | 494 | 495 | 483 | 483 | -3.78% | 18,255,000 | 1兆6294億 | +3.65% | 16.74 | 1.18 |
| 02/04 | 499 | 506 | 497 | 502 | +0.2% | 19,732,000 | 1兆6935億 | +8.42% | 17.4 | 1.23 |
| 02/01 | 491 | 515 | 491 | 501 | +2.45% | 26,708,000 | 1兆6901億 | +9.39% | 17.37 | 1.23 |
| 01/31 | 487 | 491 | 483 | 489 | -0.61% | 30,519,000 | 1兆6497億 | +7.71% | 16.95 | 1.2 |
| 01/30 | 482 | 493 | 481 | 492 | +2.29% | 29,295,000 | 1兆6598億 | +9.09% | 17.05 | 1.2 |
| 01/29 | 482 | 486 | 478 | 481 | -0.62% | 20,546,000 | 1兆6227億 | +7.61% | 16.67 | 1.18 |
| 01/28 | 491 | 492 | 484 | 484 | -1.02% | 16,634,000 | 1兆6328億 | +9.26% | 16.78 | 1.18 |
| 01/25 | 488 | 490 | 484 | 489 | +1.45% | 20,814,000 | 1兆6497億 | +11.39% | 16.95 | 1.2 |
| 01/24 | 471 | 484 | 470 | 482 | +0.63% | 23,248,000 | 1兆6260億 | +11.06% | 16.71 | 1.18 |
| 01/23 | 477 | 484 | 476 | 479 | -1.24% | 27,676,000 | 1兆6159億 | +11.4% | 16.6 | 1.17 |
| 01/22 | 484 | 492 | 481 | 485 | 0% | 29,644,000 | 1兆6362億 | +13.85% | 16.81 | 1.19 |
| 01/21 | 489 | 490 | 483 | 485 | -1.02% | 16,368,000 | 1兆6362億 | +14.93% | 16.81 | 1.19 |
| 01/18 | 493 | 494 | 484 | 490 | +2.73% | 26,852,000 | 1兆6530億 | +17.51% | 16.98 | 1.2 |
| 01/17 | 471 | 479 | 468 | 477 | -0.21% | 44,168,000 | 1兆6092億 | +15.5% | 16.53 | 1.17 |
| 01/16 | 488 | 490 | 476 | 478 | -3.24% | 50,466,000 | 1兆6126億 | +16.87% | 16.57 | 1.17 |
| 01/15 | 479 | 495 | 478 | 494 | +5.78% | 56,677,000 | 1兆6665億 | +21.98% | 17.12 | 1.21 |
| 01/11 | 464 | 475 | 463 | 467 | +2.41% | 38,569,000 | 1兆5754億 | +16.46% | 16.19 | 1.14 |
| 01/10 | 448 | 458 | 447 | 456 | +3.17% | 31,849,000 | 1兆5383億 | +14.86% | 15.81 | 1.12 |
| 01/09 | 424 | 446 | 423 | 442 | +4.99% | 38,415,000 | 1兆4911億 | +12.18% | 15.32 | 1.08 |
| 01/08 | 422 | 433 | 420 | 421 | 0% | 24,219,000 | 1兆4203億 | +7.95% | 14.59 | 1.03 |
| 01/07 | 436 | 437 | 419 | 421 | -2.09% | 15,960,000 | 1兆4203億 | +8.51% | 14.59 | 1.03 |
| 01/04 | 431 | 432 | 426 | 430 | +3.61% | 18,212,000 | 1兆4506億 | +11.4% | 14.9 | 1.05 |
| 2012 |
| 12/28 | 413 | 416 | 411 | 415 | +1.72% | 20,518,000 | - | +8.36% | - | - |
| 12/27 | 407 | 409 | 405 | 408 | +0.99% | 15,257,000 | - | +7.09% | - | - |
| 12/26 | 400 | 405 | 399 | 404 | +1.76% | 11,506,000 | - | +6.88% | - | - |
| 12/25 | 400 | 404 | 397 | 397 | +0.76% | 10,346,000 | - | +5.59% | - | - |
| 12/21 | 405 | 406 | 394 | 394 | -1.99% | 20,098,000 | - | +5.35% | - | - |
| 12/20 | 404 | 406 | 399 | 402 | -0.5% | 22,373,000 | - | +8.36% | - | - |
| 12/19 | 396 | 407 | 395 | 404 | +3.59% | 29,334,000 | - | +9.78% | - | - |
| 12/18 | 382 | 393 | 382 | 390 | +2.63% | 23,463,000 | - | +6.85% | - | - |
| 12/17 | 383 | 387 | 379 | 380 | -0.26% | 26,015,000 | - | +4.97% | - | - |
| 12/14 | 378 | 383 | 377 | 381 | +0.26% | 22,091,000 | - | +5.83% | - | - |
| 12/13 | 376 | 382 | 375 | 380 | +2.15% | 15,010,000 | - | +6.44% | - | - |
| 12/12 | 373 | 376 | 371 | 372 | +0.27% | 14,196,000 | - | +4.49% | - | - |
| 12/11 | 377 | 377 | 369 | 371 | -2.11% | 15,446,000 | - | +4.8% | - | - |
| 12/10 | 382 | 383 | 377 | 379 | 0% | 9,445,000 | - | +7.37% | - | - |
| 12/07 | 380 | 381 | 378 | 379 | -0.26% | 8,276,000 | - | +7.98% | - | - |
| 12/06 | 384 | 384 | 379 | 380 | +0.53% | 14,477,000 | - | +8.88% | - | - |
| 12/05 | 377 | 380 | 373 | 378 | -0.79% | 15,544,000 | - | +8.62% | - | - |
| 12/04 | 377 | 382 | 374 | 381 | -0.26% | 22,723,000 | - | +10.12% | - | - |
| 12/03 | 385 | 386 | 380 | 382 | -0.26% | 16,055,000 | - | +10.72% | - | - |
| 11/30 | 375 | 384 | 375 | 383 | +2.96% | 47,662,000 | - | +11.34% | - | - |
| 11/29 | 360 | 373 | 360 | 372 | +3.91% | 24,752,000 | - | +8.45% | - | - |
| 11/28 | 362 | 363 | 356 | 358 | -1.92% | 15,707,000 | - | +4.68% | - | - |
| 11/27 | 364 | 368 | 362 | 365 | -0.27% | 19,623,000 | - | +6.73% | - | - |
| 11/26 | 367 | 372 | 364 | 366 | +0.55% | 20,609,000 | - | +7.02% | - | - |
| 11/22 | 356 | 365 | 354 | 364 | +4% | 26,673,000 | - | +6.74% | - | - |
| 11/21 | 350 | 355 | 348 | 350 | +1.45% | 19,379,000 | - | +2.64% | - | - |
| 11/20 | 344 | 347 | 342 | 345 | +0.58% | 14,591,000 | - | +1.17% | - | - |
| 11/19 | 344 | 346 | 342 | 343 | +0.88% | 8,730,000 | - | +0.59% | - | - |
| 11/16 | 335 | 341 | 332 | 340 | +1.8% | 27,281,000 | - | -0.58% | - | - |
| 11/15 | 318 | 334 | 318 | 334 | +4.7% | 19,347,000 | - | -2.34% | - | - |
| 11/14 | 322 | 322 | 318 | 319 | -0.62% | 10,454,000 | - | -6.73% | - | - |
| 11/13 | 318 | 321 | 315 | 321 | 0% | 15,917,000 | - | -6.41% | - | - |
| 11/12 | 326 | 327 | 321 | 321 | -1.83% | 11,064,000 | - | -6.69% | - | - |
| 11/09 | 323 | 329 | 322 | 327 | 0% | 15,540,000 | - | -5.22% | - | - |
| 11/08 | 329 | 331 | 324 | 327 | -2.1% | 9,716,000 | - | -5.49% | - | - |
| 11/07 | 334 | 336 | 331 | 334 | +0.3% | 15,025,000 | - | -3.75% | - | - |
| 11/06 | 334 | 335 | 332 | 333 | -0.89% | 7,116,000 | - | -4.03% | - | - |
| 11/05 | 338 | 343 | 334 | 336 | -1.18% | 12,435,000 | - | -3.17% | - | - |
| 11/02 | 337 | 344 | 337 | 340 | +1.8% | 18,606,000 | - | -2.02% | - | - |
| 11/01 | 336 | 336 | 330 | 334 | -0.6% | 15,210,000 | - | -4.02% | - | - |
| 10/31 | 345 | 353 | 334 | 336 | -2.89% | 38,976,000 | - | -3.45% | - | - |
| 10/30 | 350 | 353 | 346 | 346 | -1.42% | 10,842,000 | - | -0.57% | - | - |
