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 | 583 | 585 | 566 | 566 | -5.67% | 7,900 | 28億9762万 | -2.75% | 7.07 | 0.49 |
| 03/28 | 598 | 600 | 589 | 600 | +1.18% | 2,900 | 30億7168万 | +3.45% | 7.49 | 0.52 |
| 03/27 | 606 | 612 | 586 | 593 | -3.1% | 13,000 | 30億3584万 | +2.77% | 7.4 | 0.51 |
| 03/26 | 614 | 614 | 607 | 612 | -0.33% | 4,300 | 31億3311万 | +6.43% | 7.64 | 0.53 |
| 03/25 | 615 | 616 | 605 | 614 | +0.49% | 10,800 | 31億4335万 | +7.34% | 7.66 | 0.53 |
| 03/22 | 611 | 611 | 606 | 611 | 0% | 3,900 | 31億2800万 | +7.57% | 7.63 | 0.53 |
| 03/21 | 594 | 611 | 593 | 611 | +2.86% | 10,900 | 31億2800万 | +8.14% | 7.63 | 0.53 |
| 03/19 | 577 | 595 | 577 | 594 | +1.54% | 7,600 | 30億4096万 | +5.51% | 7.42 | 0.51 |
| 03/18 | 584 | 585 | 575 | 585 | +0.34% | 2,600 | 29億9489万 | +4.28% | 7.3 | 0.5 |
| 03/15 | 587 | 590 | 583 | 583 | -1.52% | 5,400 | 29億8465万 | +4.29% | 7.28 | 0.5 |
| 03/14 | 585 | 593 | 585 | 592 | +1.54% | 2,300 | 30億3073万 | +6.28% | 7.39 | 0.51 |
| 03/13 | 588 | 588 | 580 | 583 | -1.02% | 1,400 | 29億8465万 | +5.05% | 7.28 | 0.5 |
| 03/12 | 590 | 590 | 585 | 589 | +0.86% | 1,900 | 30億1537万 | +6.51% | 7.35 | 0.51 |
| 03/11 | 580 | 594 | 580 | 584 | +1.21% | 1,800 | 29億8977万 | +6.18% | 7.29 | 0.5 |
| 03/08 | 587 | 592 | 577 | 577 | -0.52% | 2,300 | 29億5393万 | +5.48% | 7.2 | 0.5 |
| 03/07 | 598 | 600 | 580 | 580 | -1.53% | 2,800 | 29億6929万 | +6.62% | 7.24 | 0.5 |
| 03/06 | 598 | 598 | 586 | 589 | -0.17% | 3,500 | 30億1537万 | +8.87% | 7.35 | 0.51 |
| 03/05 | 588 | 605 | 586 | 590 | -0.67% | 6,800 | 30億2049万 | +9.87% | 7.37 | 0.51 |
| 03/04 | 581 | 596 | 581 | 594 | +2.06% | 4,800 | 30億4096万 | +11.24% | 7.42 | 0.51 |
| 03/01 | 561 | 582 | 560 | 582 | +3.93% | 5,500 | 29億7953万 | +9.81% | 7.27 | 0.5 |
| 02/28 | 541 | 565 | 541 | 560 | +3.7% | 8,200 | 28億6690万 | +6.26% | 6.99 | 0.48 |
| 02/27 | 537 | 545 | 537 | 540 | 0% | 4,200 | 27億6451万 | +3.05% | 6.74 | 0.47 |
| 02/26 | 538 | 540 | 533 | 540 | +0.37% | 5,400 | 27億6451万 | +3.25% | 6.74 | 0.47 |
| 02/25 | 531 | 547 | 531 | 538 | +1.32% | 6,500 | 27億5427万 | +3.26% | 6.72 | 0.46 |
| 02/22 | 531 | 532 | 528 | 531 | 0% | 1,900 | 27億1844万 | +2.31% | 6.63 | 0.46 |
| 02/21 | 532 | 537 | 531 | 531 | 0% | 3,900 | 27億1844万 | +2.71% | 6.63 | 0.46 |
| 02/20 | 535 | 540 | 529 | 531 | -1.48% | 5,800 | 27億1844万 | +3.11% | 6.63 | 0.46 |
| 02/19 | 529 | 539 | 529 | 539 | +2.08% | 1,000 | 27億5939万 | +4.86% | 6.73 | 0.47 |
| 02/18 | 523 | 538 | 522 | 528 | +0.57% | 6,000 | 27億308万 | +3.13% | 6.59 | 0.46 |
| 02/15 | 540 | 540 | 518 | 525 | -2.78% | 5,200 | 26億8772万 | +2.94% | 6.55 | 0.45 |
| 02/14 | 537 | 540 | 528 | 540 | 0% | 1,500 | 27億6451万 | +6.3% | 6.74 | 0.47 |
| 02/13 | 547 | 547 | 530 | 540 | -1.82% | 4,500 | 27億6451万 | +6.93% | 6.74 | 0.47 |
| 02/12 | 550 | 555 | 540 | 550 | +2.61% | 5,000 | 28億1571万 | +9.56% | 6.87 | 0.47 |
| 02/08 | 537 | 537 | 511 | 536 | -0.19% | 4,100 | 27億4403万 | +7.41% | 6.69 | 0.46 |
| 02/07 | 543 | 549 | 533 | 537 | -0.56% | 7,600 | 27億4915万 | +8.48% | 6.7 | 0.46 |
| 02/06 | 530 | 540 | 523 | 540 | +3.45% | 6,300 | 27億6451万 | +9.98% | 6.74 | 0.47 |
| 02/05 | 525 | 525 | 521 | 522 | -0.57% | 1,400 | 26億7236万 | +7.19% | 6.52 | 0.45 |
| 02/04 | 519 | 525 | 510 | 525 | +4.79% | 7,400 | 26億8772万 | +8.47% | 6.55 | 0.45 |
| 02/01 | 510 | 510 | 501 | 501 | -1.38% | 4,900 | 25億6485万 | +4.38% | 6.25 | 0.43 |
| 01/31 | 508 | 510 | 508 | 508 | +1.4% | 2,600 | 26億69万 | +6.5% | 6.34 | 0.44 |
| 01/30 | 507 | 507 | 501 | 501 | 0% | 800 | 25億6485万 | +5.7% | 6.25 | 0.43 |
| 01/29 | 506 | 510 | 501 | 501 | -0.99% | 3,600 | 25億6485万 | +6.37% | 6.25 | 0.43 |
| 01/28 | 506 | 507 | 506 | 506 | +1% | 2,800 | 25億9045万 | +8.12% | 6.32 | 0.44 |
| 01/25 | 507 | 507 | 501 | 501 | +0.4% | 4,000 | 25億6485万 | +7.74% | 6.25 | 0.43 |
| 01/24 | 500 | 501 | 484 | 499 | -0.2% | 7,400 | 25億5461万 | +8.01% | 6.23 | 0.43 |
| 01/23 | 498 | 500 | 498 | 500 | +0.81% | 1,600 | 25億5973万 | +9.17% | 6.24 | 0.43 |
| 01/22 | 509 | 510 | 496 | 496 | +0.2% | 4,100 | 25億3926万 | +9.01% | 6.19 | 0.43 |
| 01/21 | 490 | 500 | 489 | 495 | +1.23% | 4,100 | 25億3414万 | +9.76% | 6.18 | 0.43 |
| 01/18 | 489 | 490 | 488 | 489 | +0.41% | 2,100 | 25億342万 | +9.15% | 6.1 | 0.42 |
| 01/17 | 497 | 497 | 487 | 487 | -0.61% | 3,500 | 24億9318万 | +9.44% | 6.08 | 0.42 |
| 01/16 | 500 | 500 | 485 | 490 | +1.03% | 7,800 | 25億854万 | +10.86% | 6.12 | 0.42 |
| 01/15 | 483 | 494 | 482 | 485 | -1.02% | 4,700 | 24億8294万 | +10.48% | 6.05 | 0.42 |
| 01/11 | 495 | 495 | 480 | 490 | -1.21% | 4,300 | 25億854万 | +12.39% | 6.12 | 0.42 |
| 01/10 | 471 | 496 | 466 | 496 | +7.83% | 5,500 | 25億3926万 | +14.81% | 6.19 | 0.43 |
| 01/09 | 460 | 471 | 460 | 460 | -0.43% | 1,200 | 23億5495万 | +7.48% | 5.74 | 0.4 |
| 01/08 | 469 | 474 | 462 | 462 | -0.86% | 2,200 | 23億6519万 | +8.2% | 5.77 | 0.4 |
| 01/07 | 480 | 484 | 465 | 466 | -2.92% | 10,500 | 23億8567万 | +9.65% | 5.82 | 0.4 |
| 01/04 | 450 | 484 | 450 | 480 | +8.11% | 7,600 | 24億5734万 | +13.48% | 5.99 | 0.41 |
| 2012 |
| 12/28 | 448 | 448 | 443 | 444 | +0.23% | 1,900 | - | +5.46% | - | - |
| 12/27 | 445 | 448 | 440 | 443 | +0.91% | 13,600 | - | +5.48% | - | - |
| 12/26 | 434 | 439 | 432 | 439 | +2.09% | 8,400 | - | +5.02% | - | - |
| 12/25 | 428 | 430 | 428 | 430 | +0.47% | 1,500 | - | +3.12% | - | - |
| 12/21 | 430 | 432 | 428 | 428 | -1.38% | 3,600 | - | +2.88% | - | - |
| 12/20 | 433 | 434 | 430 | 434 | +0.93% | 2,100 | - | +4.58% | - | - |
| 12/19 | 427 | 430 | 427 | 430 | +0.7% | 4,000 | - | +3.86% | - | - |
| 12/18 | 430 | 430 | 425 | 427 | -1.39% | 1,200 | - | +3.39% | - | - |
| 12/17 | 430 | 434 | 414 | 433 | +2.61% | 19,000 | - | +5.35% | - | - |
| 12/14 | 422 | 422 | 418 | 422 | +0.96% | 4,700 | - | +2.93% | - | - |
| 12/13 | 412 | 418 | 412 | 418 | +1.21% | 1,900 | - | +2.2% | - | - |
| 12/12 | 411 | 413 | 410 | 413 | +0.24% | 1,000 | - | +0.98% | - | - |
| 12/11 | 412 | 412 | 412 | 412 | -0.48% | 500 | - | +0.73% | - | - |
| 12/10 | 409 | 414 | 405 | 414 | +0.24% | 5,000 | - | +1.47% | - | - |
| 12/07 | 415 | 415 | 410 | 413 | -0.48% | 1,400 | - | +1.23% | - | - |
| 12/06 | 410 | 415 | 408 | 415 | +2.22% | 2,500 | - | +1.72% | - | - |
| 12/05 | 407 | 407 | 406 | 406 | 0% | 1,800 | - | -0.25% | - | - |
| 12/04 | 406 | 407 | 405 | 406 | -0.25% | 4,300 | - | -0.25% | - | - |
| 12/03 | 404 | 408 | 404 | 407 | +0.74% | 3,600 | - | 0% | - | - |
| 11/30 | 405 | 409 | 404 | 404 | +0.25% | 4,000 | - | -0.74% | - | - |
| 11/29 | 420 | 420 | 403 | 403 | -2.66% | 14,500 | - | -0.98% | - | - |
| 11/28 | 417 | 419 | 414 | 414 | -0.96% | 1,100 | - | +1.72% | - | - |
| 11/27 | 423 | 423 | 418 | 418 | -2.79% | 6,600 | - | +2.96% | - | - |
| 11/26 | 425 | 430 | 422 | 430 | +1.42% | 4,100 | - | +5.91% | - | - |
| 11/22 | 412 | 424 | 412 | 424 | +3.16% | 2,400 | - | +4.95% | - | - |
| 11/21 | 406 | 411 | 406 | 411 | +0.49% | 900 | - | +1.99% | - | - |
| 11/20 | 405 | 409 | 405 | 409 | +0.49% | 1,100 | - | +1.49% | - | - |
| 11/19 | 407 | 407 | 404 | 407 | +0.74% | 800 | - | +0.99% | - | - |
| 11/16 | 405 | 406 | 404 | 404 | -0.25% | 1,900 | - | +0.25% | - | - |
| 11/15 | 405 | 405 | 405 | 405 | +1.5% | 100 | - | +0.25% | - | - |
| 11/14 | 399 | 399 | 399 | 399 | 0% | 600 | - | -1.24% | - | - |
| 11/13 | 400 | 400 | 399 | 399 | -0.5% | 300 | - | -1.48% | - | - |
| 11/12 | 401 | 401 | 401 | 401 | +0.25% | 1,000 | - | -1.23% | - | - |
| 11/09 | 404 | 404 | 400 | 400 | -0.99% | 700 | - | -1.72% | - | - |
| 11/08 | 399 | 404 | 399 | 404 | +0.75% | 1,000 | - | -1.22% | - | - |
| 11/07 | 405 | 405 | 401 | 401 | -1.72% | 300 | - | -2.2% | - | - |
| 11/06 | 405 | 408 | 405 | 408 | +0.99% | 400 | - | -0.73% | - | - |
| 11/05 | 404 | 404 | 404 | 404 | -0.98% | 4,700 | - | -2.18% | - | - |
| 11/02 | 409 | 409 | 408 | 408 | +0.49% | 1,100 | - | -1.45% | - | - |
| 11/01 | 405 | 406 | 404 | 406 | +0.5% | 2,400 | - | -2.17% | - | - |
| 10/31 | 407 | 407 | 401 | 404 | -0.25% | 900 | - | -2.88% | - | - |
| 10/30 | 405 | 405 | 400 | 405 | 0% | 1,200 | - | -2.88% | - | - |
