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 | 901 | 916 | 897 | 905 | -0.22% | 17,533,200 | 4兆912億 | -4.54% | 11.99 | 1.1 |
| 03/28 | 915 | 919 | 903 | 907 | -1.63% | 13,797,600 | 4兆1002億 | -4.53% | 12.02 | 1.1 |
| 03/27 | 930 | 932 | 914 | 922 | -0.54% | 14,917,100 | 4兆1680億 | -3.05% | 12.22 | 1.12 |
| 03/26 | 940 | 941 | 926 | 927 | -1.9% | 16,941,800 | 4兆1907億 | -2.63% | 12.29 | 1.12 |
| 03/25 | 952 | 955 | 943 | 945 | -0.11% | 15,062,200 | 4兆2720億 | -0.84% | 12.52 | 1.14 |
| 03/22 | 956 | 958 | 945 | 946 | -2.97% | 15,803,700 | 4兆2765億 | -0.63% | 12.54 | 1.15 |
| 03/21 | 983 | 984 | 967 | 975 | +1.88% | 17,222,200 | 4兆4076億 | +2.52% | 12.92 | 1.18 |
| 03/19 | 963 | 965 | 951 | 957 | +0.63% | 14,430,400 | 4兆3263億 | +0.74% | 12.68 | 1.16 |
| 03/18 | 970 | 971 | 950 | 951 | -3.45% | 17,595,200 | 4兆2992億 | +0.11% | 12.6 | 1.15 |
| 03/15 | 985 | 996 | 964 | 985 | -0.71% | 22,499,000 | 4兆4529億 | +3.47% | 13.05 | 1.19 |
| 03/14 | 1,008 | 1,008 | 983 | 992 | -0.7% | 12,093,500 | 4兆4845億 | +4.2% | 13.15 | 1.2 |
| 03/13 | 1,004 | 1,017 | 997 | 999 | +0.6% | 11,972,200 | 4兆5161億 | +4.94% | 13.24 | 1.21 |
| 03/12 | 1,000 | 1,034 | 992 | 993 | 0% | 19,611,700 | 4兆4890億 | +4.53% | 13.16 | 1.2 |
| 03/11 | 982 | 999 | 978 | 993 | +3.22% | 17,921,700 | 4兆4890億 | +4.53% | 13.16 | 1.2 |
| 03/08 | 946 | 970 | 943 | 962 | +3% | 29,432,600 | 4兆3489億 | +1.58% | 12.75 | 1.17 |
| 03/07 | 953 | 953 | 928 | 934 | -1.37% | 13,024,200 | 4兆2223億 | -1.27% | 12.38 | 1.13 |
| 03/06 | 952 | 953 | 942 | 947 | +0.42% | 9,676,000 | 4兆2811億 | +0.11% | 12.55 | 1.15 |
| 03/05 | 949 | 950 | 939 | 943 | -0.21% | 9,411,300 | 4兆2630億 | -0.32% | 12.5 | 1.14 |
| 03/04 | 946 | 951 | 940 | 945 | +0.11% | 12,421,500 | 4兆2720億 | +0.11% | 12.52 | 1.14 |
| 03/01 | 949 | 953 | 939 | 944 | +0.75% | 13,818,400 | 4兆2675億 | +0.32% | 12.51 | 1.14 |
| 02/28 | 923 | 941 | 913 | 937 | +3.88% | 19,118,900 | 4兆2359億 | 0% | 12.42 | 1.14 |
| 02/27 | 915 | 917 | 901 | 902 | -1.53% | 13,834,000 | 4兆776億 | -3.32% | 11.95 | 1.09 |
| 02/26 | 915 | 925 | 910 | 916 | -2.55% | 18,447,600 | 4兆1409億 | -1.72% | 12.14 | 1.11 |
| 02/25 | 959 | 959 | 938 | 940 | +0.11% | 14,487,500 | 4兆2494億 | +1.08% | 12.46 | 1.14 |
| 02/22 | 927 | 942 | 922 | 939 | -0.11% | 13,600,100 | 4兆2449億 | +1.29% | 12.44 | 1.14 |
| 02/21 | 939 | 948 | 929 | 940 | +0.21% | 11,746,100 | 4兆2494億 | +1.62% | 12.46 | 1.14 |
| 02/20 | 955 | 960 | 933 | 938 | -0.21% | 16,659,100 | 4兆2404億 | +1.74% | 12.43 | 1.14 |
| 02/19 | 948 | 953 | 937 | 940 | -1.05% | 12,485,200 | 4兆2494億 | +2.29% | 12.46 | 1.14 |
| 02/18 | 950 | 962 | 946 | 950 | +1.93% | 13,841,800 | 4兆2946億 | +3.6% | 12.59 | 1.15 |
| 02/15 | 930 | 932 | 912 | 932 | -0.11% | 20,157,600 | 4兆2133億 | +2.08% | 12.35 | 1.13 |
| 02/14 | 951 | 952 | 930 | 933 | -1.79% | 17,913,900 | 4兆2178億 | +2.53% | 12.36 | 1.13 |
| 02/13 | 939 | 958 | 936 | 950 | 0% | 15,116,600 | 4兆2946億 | +4.86% | 12.59 | 1.15 |
| 02/12 | 972 | 982 | 942 | 950 | -3.75% | 51,538,200 | 4兆2946億 | +5.32% | 12.59 | 1.15 |
| 02/08 | 996 | 1,011 | 982 | 987 | -0.6% | 23,688,600 | 4兆4619億 | +9.91% | 13.08 | 1.2 |
| 02/07 | 996 | 1,003 | 978 | 993 | -0.3% | 19,031,300 | 4兆4890億 | +11.45% | 13.16 | 1.2 |
| 02/06 | 982 | 1,007 | 982 | 996 | +4.29% | 28,105,800 | 4兆5026億 | +12.8% | 13.2 | 1.21 |
| 02/05 | 961 | 972 | 955 | 955 | -2.05% | 16,784,500 | 4兆3172億 | +9.14% | 12.66 | 1.16 |
| 02/04 | 960 | 975 | 955 | 975 | +4.28% | 23,034,600 | 4兆4076億 | +12.46% | 12.92 | 1.18 |
| 02/01 | 950 | 959 | 930 | 935 | -0.11% | 19,792,300 | 4兆2268億 | +8.85% | 12.39 | 1.13 |
| 01/31 | 933 | 944 | 928 | 936 | +0.43% | 18,256,900 | 4兆2313億 | +9.73% | 12.4 | 1.13 |
| 01/30 | 939 | 944 | 929 | 932 | -0.21% | 17,859,900 | 4兆2133億 | +9.78% | 12.35 | 1.13 |
| 01/29 | 895 | 937 | 895 | 934 | +4.36% | 36,320,100 | 4兆2223億 | +10.66% | 12.38 | 1.13 |
| 01/28 | 900 | 910 | 895 | 895 | +2.4% | 30,308,600 | 4兆460億 | +6.8% | 11.86 | 1.08 |
| 01/25 | 873 | 882 | 873 | 874 | +2.58% | 21,675,100 | 3兆9511億 | +4.8% | 11.58 | 1.06 |
| 01/24 | 830 | 854 | 828 | 852 | +1.19% | 20,672,800 | 3兆8516億 | +2.65% | 11.29 | 1.03 |
| 01/23 | 843 | 858 | 841 | 842 | -2.77% | 20,676,800 | 3兆8064億 | +1.81% | 11.16 | 1.02 |
| 01/22 | 870 | 875 | 856 | 866 | +0.12% | 24,333,200 | 3兆9149億 | +5.1% | 11.48 | 1.05 |
| 01/21 | 880 | 881 | 864 | 865 | -1.48% | 16,310,100 | 3兆9104億 | +5.49% | 11.46 | 1.05 |
| 01/18 | 878 | 885 | 875 | 878 | +1.15% | 26,476,100 | 3兆9691億 | +7.47% | 11.64 | 1.06 |
| 01/17 | 874 | 877 | 848 | 868 | +0.23% | 23,031,400 | 3兆9239億 | +6.77% | 11.5 | 1.05 |
| 01/16 | 890 | 892 | 865 | 866 | -1.93% | 27,184,600 | 3兆9149億 | +7.05% | 11.48 | 1.05 |
| 01/15 | 878 | 892 | 878 | 883 | +1.15% | 19,491,300 | 3兆9917億 | +9.69% | 11.7 | 1.07 |
| 01/11 | 880 | 880 | 861 | 873 | +2.22% | 24,850,000 | 3兆9465億 | +8.85% | 11.57 | 1.06 |
| 01/10 | 853 | 866 | 851 | 854 | +0.83% | 15,458,400 | 3兆8606億 | +6.88% | 11.32 | 1.03 |
| 01/09 | 820 | 854 | 816 | 847 | +0.59% | 16,507,100 | 3兆8290億 | +6.27% | 11.23 | 1.03 |
| 01/08 | 846 | 850 | 837 | 842 | -1.06% | 16,460,500 | 3兆8064億 | +6.05% | 11.16 | 1.02 |
| 01/07 | 882 | 884 | 851 | 851 | -0.35% | 20,056,600 | 3兆8471億 | +7.45% | 11.28 | 1.03 |
| 01/04 | 850 | 856 | 842 | 854 | +5.3% | 22,882,300 | 3兆8606億 | +8.1% | 11.32 | 1.03 |
| 2012 |
| 12/28 | 810 | 817 | 806 | 811 | +1.63% | 20,706,100 | - | +3.05% | - | - |
| 12/27 | 786 | 803 | 784 | 798 | +2.05% | 22,817,900 | - | +1.66% | - | - |
| 12/26 | 780 | 784 | 771 | 782 | +2.09% | 12,958,000 | - | -0.13% | - | - |
| 12/25 | 777 | 784 | 765 | 766 | +0.39% | 12,985,600 | - | -2.05% | - | - |
| 12/21 | 790 | 790 | 755 | 763 | -2.43% | 38,005,700 | - | -2.3% | - | - |
| 12/20 | 814 | 828 | 778 | 782 | -7.35% | 55,446,300 | - | +0.39% | - | - |
| 12/19 | 820 | 844 | 817 | 844 | +5.5% | 26,648,900 | - | +8.9% | - | - |
| 12/18 | 797 | 812 | 796 | 800 | +0.13% | 18,417,000 | - | +4.17% | - | - |
| 12/17 | 803 | 808 | 794 | 799 | +1.78% | 15,775,500 | - | +4.58% | - | - |
| 12/14 | 782 | 795 | 779 | 785 | -0.38% | 20,609,700 | - | +3.29% | - | - |
| 12/13 | 785 | 793 | 782 | 788 | +2.2% | 14,421,300 | - | +4.23% | - | - |
| 12/12 | 774 | 775 | 770 | 771 | +0.78% | 10,009,500 | - | +2.39% | - | - |
| 12/11 | 765 | 773 | 760 | 765 | -0.65% | 8,229,000 | - | +2.14% | - | - |
| 12/10 | 779 | 781 | 767 | 770 | -0.77% | 10,830,600 | - | +3.22% | - | - |
| 12/07 | 771 | 781 | 768 | 776 | +0.13% | 11,320,200 | - | +4.44% | - | - |
| 12/06 | 791 | 792 | 774 | 775 | -0.64% | 14,763,000 | - | +4.87% | - | - |
| 12/05 | 767 | 784 | 762 | 780 | +0.39% | 22,111,800 | - | +6.12% | - | - |
| 12/04 | 796 | 798 | 775 | 777 | -3.72% | 23,537,500 | - | +6.44% | - | - |
| 12/03 | 810 | 811 | 796 | 807 | +1% | 15,573,900 | - | +11.31% | - | - |
| 11/30 | 799 | 809 | 784 | 799 | +0.88% | 22,814,500 | - | +10.97% | - | - |
| 11/29 | 781 | 795 | 780 | 792 | +2.46% | 17,012,200 | - | +10.46% | - | - |
| 11/28 | 778 | 787 | 772 | 773 | -1.28% | 13,039,400 | - | +8.57% | - | - |
| 11/27 | 788 | 797 | 782 | 783 | -2.85% | 25,977,500 | - | +10.28% | - | - |
| 11/26 | 805 | 815 | 803 | 806 | +2.28% | 26,263,300 | - | +14.16% | - | - |
| 11/22 | 780 | 790 | 780 | 788 | +2.87% | 24,074,300 | - | +12.09% | - | - |
| 11/21 | 757 | 772 | 756 | 766 | +2.13% | 20,169,000 | - | +9.59% | - | - |
| 11/20 | 756 | 762 | 749 | 750 | -0.13% | 17,222,700 | - | +7.91% | - | - |
| 11/19 | 757 | 758 | 751 | 751 | +1.76% | 19,158,500 | - | +8.37% | - | - |
| 11/16 | 715 | 745 | 714 | 738 | +5.13% | 40,550,000 | - | +6.96% | - | - |
| 11/15 | 690 | 712 | 688 | 702 | +2.63% | 23,420,000 | - | +2.18% | - | - |
| 11/14 | 689 | 690 | 682 | 684 | -0.44% | 7,860,700 | - | -0.15% | - | - |
| 11/13 | 687 | 691 | 682 | 687 | -0.15% | 10,468,600 | - | +0.44% | - | - |
| 11/12 | 691 | 697 | 687 | 688 | -1.43% | 11,349,400 | - | +0.73% | - | - |
| 11/09 | 693 | 703 | 685 | 698 | +0.14% | 14,247,200 | - | +2.35% | - | - |
| 11/08 | 693 | 705 | 692 | 697 | -1.13% | 15,366,800 | - | +2.35% | - | - |
| 11/07 | 699 | 710 | 698 | 705 | +4.14% | 31,695,900 | - | +3.83% | - | - |
| 11/06 | 678 | 682 | 673 | 677 | -2.03% | 12,914,900 | - | 0% | - | - |
| 11/05 | 682 | 693 | 679 | 691 | +0.73% | 11,109,200 | - | +2.07% | - | - |
| 11/02 | 676 | 688 | 676 | 686 | +2.08% | 12,338,000 | - | +1.48% | - | - |
| 11/01 | 669 | 674 | 658 | 672 | +0.6% | 11,974,600 | - | -0.44% | - | - |
| 10/31 | 661 | 671 | 657 | 668 | +2.3% | 15,674,300 | - | -0.89% | - | - |
| 10/30 | 670 | 675 | 652 | 653 | -2.54% | 29,748,000 | - | -3.26% | - | - |
