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 | 1,572 | 1,574 | 1,525 | 1,551 | -0.77% | 263,000 | 1015億1627万 | +1.7% | 20.62 | 1.09 |
| 03/28 | 1,566 | 1,590 | 1,552 | 1,563 | +0.51% | 354,700 | 1023億169万 | +2.69% | 20.78 | 1.1 |
| 03/27 | 1,540 | 1,564 | 1,533 | 1,555 | -1.02% | 244,100 | 1017億7808万 | +2.44% | 20.67 | 1.09 |
| 03/26 | 1,550 | 1,575 | 1,545 | 1,571 | +0.96% | 211,900 | 1028億2531万 | +3.76% | 20.88 | 1.1 |
| 03/25 | 1,582 | 1,584 | 1,555 | 1,556 | +0.45% | 179,100 | 1018億4353万 | +3.05% | 20.68 | 1.09 |
| 03/22 | 1,564 | 1,568 | 1,541 | 1,549 | -0.96% | 235,200 | 1013億8536万 | +2.92% | 20.59 | 1.09 |
| 03/21 | 1,552 | 1,572 | 1,551 | 1,564 | +1.1% | 161,300 | 1023億6715万 | +4.2% | 20.79 | 1.1 |
| 03/19 | 1,526 | 1,555 | 1,523 | 1,547 | +1.78% | 156,400 | 1012億5446万 | +3.34% | 20.56 | 1.09 |
| 03/18 | 1,562 | 1,564 | 1,520 | 1,520 | -2.75% | 322,900 | 994億8725万 | +1.67% | 20.2 | 1.07 |
| 03/15 | 1,595 | 1,595 | 1,563 | 1,563 | -1.76% | 264,500 | 1023億169万 | +4.69% | 20.78 | 1.1 |
| 03/14 | 1,598 | 1,614 | 1,580 | 1,591 | +0.82% | 289,000 | 1041億3435万 | +6.64% | 21.15 | 1.12 |
| 03/13 | 1,551 | 1,597 | 1,550 | 1,578 | +1.81% | 166,200 | 1032億8348万 | +6.05% | 20.98 | 1.11 |
| 03/12 | 1,584 | 1,584 | 1,545 | 1,550 | -1.27% | 123,400 | 1014億5082万 | +4.52% | 20.6 | 1.09 |
| 03/11 | 1,555 | 1,579 | 1,552 | 1,570 | +2.21% | 183,900 | 1027億5986万 | +6.08% | 20.87 | 1.1 |
| 03/08 | 1,498 | 1,538 | 1,498 | 1,536 | +3.23% | 275,300 | 1005億3449万 | +4.21% | 20.42 | 1.08 |
| 03/07 | 1,500 | 1,518 | 1,486 | 1,488 | -0.6% | 135,100 | 973億9278万 | +1.43% | 19.78 | 1.04 |
| 03/06 | 1,510 | 1,513 | 1,482 | 1,497 | +1.08% | 83,800 | 979億8185万 | +2.39% | 19.9 | 1.05 |
| 03/05 | 1,491 | 1,505 | 1,478 | 1,481 | -0.54% | 112,400 | 969億3462万 | +1.79% | 19.69 | 1.04 |
| 03/04 | 1,490 | 1,498 | 1,478 | 1,489 | +0.95% | 104,100 | 974億5824万 | +2.76% | 19.79 | 1.05 |
| 03/01 | 1,485 | 1,485 | 1,463 | 1,475 | -0.87% | 105,300 | 965億4191万 | +2.15% | 19.61 | 1.04 |
| 02/28 | 1,458 | 1,492 | 1,458 | 1,488 | +2.2% | 173,200 | 973億9278万 | +3.48% | 19.78 | 1.04 |
| 02/27 | 1,456 | 1,470 | 1,442 | 1,456 | +0.14% | 155,100 | 952億9832万 | +1.82% | 19.35 | 1.02 |
| 02/26 | 1,440 | 1,467 | 1,436 | 1,454 | -1.62% | 99,600 | 951億6741万 | +2.11% | 19.33 | 1.02 |
| 02/25 | 1,482 | 1,485 | 1,467 | 1,478 | +1.79% | 124,500 | 967億3826万 | +4.16% | 19.65 | 1.04 |
| 02/22 | 1,445 | 1,457 | 1,433 | 1,452 | -1.02% | 120,700 | 950億3651万 | +2.76% | 19.3 | 1.02 |
| 02/21 | 1,478 | 1,483 | 1,455 | 1,467 | -0.88% | 86,700 | 960億1829万 | +4.26% | 19.5 | 1.03 |
| 02/20 | 1,473 | 1,494 | 1,469 | 1,480 | +1.79% | 150,500 | 968億6917万 | +5.71% | 19.67 | 1.04 |
| 02/19 | 1,468 | 1,478 | 1,443 | 1,454 | -0.95% | 86,700 | 951億6741万 | +4.3% | 19.33 | 1.02 |
| 02/18 | 1,448 | 1,478 | 1,445 | 1,468 | +2.3% | 105,900 | 960億8374万 | +5.61% | 19.51 | 1.03 |
| 02/15 | 1,431 | 1,436 | 1,402 | 1,435 | -0.69% | 200,400 | 939億2382万 | +3.68% | 19.07 | 1.01 |
| 02/14 | 1,451 | 1,467 | 1,430 | 1,445 | -0.55% | 107,400 | 945億7834万 | +4.79% | 19.21 | 1.01 |
| 02/13 | 1,507 | 1,507 | 1,444 | 1,453 | -3.71% | 153,900 | 951億196万 | +5.75% | 19.31 | 1.02 |
| 02/12 | 1,504 | 1,523 | 1,488 | 1,509 | +1.96% | 194,100 | 987億6728万 | +10.15% | 20.06 | 1.06 |
| 02/08 | 1,517 | 1,523 | 1,479 | 1,480 | -2.37% | 152,400 | 968億6917万 | +8.42% | 19.67 | 1.04 |
| 02/07 | 1,500 | 1,534 | 1,495 | 1,516 | +1.2% | 245,900 | 992億2544万 | +11.55% | 20.15 | 1.06 |
| 02/06 | 1,490 | 1,509 | 1,480 | 1,498 | +3.31% | 227,700 | 980億4731万 | +10.96% | 19.91 | 1.05 |
| 02/05 | 1,475 | 1,475 | 1,447 | 1,450 | -1.63% | 191,500 | 949億560万 | +8.13% | 19.27 | 1.02 |
| 02/04 | 1,448 | 1,488 | 1,448 | 1,474 | +3.37% | 313,200 | 964億7645万 | +10.58% | 19.59 | 1.04 |
| 02/01 | 1,390 | 1,430 | 1,382 | 1,426 | +4.01% | 560,800 | 933億3475万 | +7.7% | 18.96 | 1 |
| 01/31 | 1,360 | 1,379 | 1,355 | 1,371 | +1.33% | 199,900 | 897億3488万 | +3.94% | 18.22 | 0.96 |
| 01/30 | 1,335 | 1,358 | 1,334 | 1,353 | +1.42% | 155,300 | 885億5674万 | +2.81% | 17.98 | 0.95 |
| 01/29 | 1,325 | 1,343 | 1,318 | 1,334 | +0.53% | 162,700 | 873億1315万 | +1.52% | 17.73 | 0.94 |
| 01/28 | 1,370 | 1,375 | 1,327 | 1,327 | -1.7% | 140,200 | 868億5499万 | +1.14% | 17.64 | 0.93 |
| 01/25 | 1,340 | 1,363 | 1,340 | 1,350 | +1.96% | 243,400 | 883億6039万 | +3.13% | 17.94 | 0.95 |
| 01/24 | 1,280 | 1,327 | 1,280 | 1,324 | +2.4% | 166,800 | 866億5863万 | +1.46% | 17.6 | 0.93 |
| 01/23 | 1,305 | 1,311 | 1,291 | 1,293 | -1.45% | 155,100 | 846億2962万 | -0.61% | 17.19 | 0.91 |
| 01/22 | 1,316 | 1,337 | 1,297 | 1,312 | -1.06% | 232,400 | 858億7321万 | +1.08% | 17.44 | 0.92 |
| 01/21 | 1,349 | 1,350 | 1,317 | 1,326 | -0.67% | 174,400 | 867億8954万 | +2.39% | 17.63 | 0.93 |
| 01/18 | 1,320 | 1,335 | 1,318 | 1,335 | +2.61% | 193,300 | 873億7861万 | +3.41% | 17.75 | 0.94 |
| 01/17 | 1,309 | 1,312 | 1,277 | 1,301 | +0.77% | 205,200 | 851億5323万 | +1.09% | 17.29 | 0.91 |
| 01/16 | 1,318 | 1,323 | 1,287 | 1,291 | -3.3% | 198,500 | 844億9871万 | +0.62% | 17.16 | 0.91 |
| 01/15 | 1,350 | 1,359 | 1,324 | 1,335 | 0% | 239,600 | 873億7861万 | +4.3% | 17.75 | 0.94 |
| 01/11 | 1,346 | 1,366 | 1,308 | 1,335 | +0.83% | 219,600 | 873億7861万 | +4.71% | 17.75 | 0.94 |
| 01/10 | 1,314 | 1,329 | 1,313 | 1,324 | +0.84% | 186,000 | 866億5863万 | +4.17% | 17.6 | 0.93 |
| 01/09 | 1,296 | 1,321 | 1,282 | 1,313 | 0% | 175,900 | 859億3866万 | +3.63% | 17.45 | 0.92 |
| 01/08 | 1,357 | 1,357 | 1,300 | 1,313 | -3.38% | 207,300 | 859億3866万 | +4.04% | 17.45 | 0.92 |
| 01/07 | 1,400 | 1,400 | 1,351 | 1,359 | -1.88% | 169,800 | 889億4946万 | +7.94% | 18.06 | 0.95 |
| 01/04 | 1,389 | 1,389 | 1,367 | 1,385 | +4.37% | 163,300 | 906億5121万 | +10.45% | 18.41 | 0.97 |
| 2012 |
| 12/28 | 1,320 | 1,335 | 1,318 | 1,327 | +1.69% | 145,700 | - | +6.24% | - | - |
| 12/27 | 1,286 | 1,320 | 1,273 | 1,305 | +3.16% | 184,500 | - | +4.9% | - | - |
| 12/26 | 1,240 | 1,273 | 1,240 | 1,265 | +2.43% | 93,600 | - | +2.1% | - | - |
| 12/25 | 1,265 | 1,282 | 1,226 | 1,235 | -2.37% | 139,400 | - | -0.16% | - | - |
| 12/21 | 1,301 | 1,308 | 1,258 | 1,265 | -2.47% | 176,400 | - | +2.51% | - | - |
| 12/20 | 1,295 | 1,318 | 1,284 | 1,297 | -0.84% | 185,300 | - | +5.45% | - | - |
| 12/19 | 1,300 | 1,310 | 1,288 | 1,308 | +1.63% | 182,100 | - | +6.95% | - | - |
| 12/18 | 1,281 | 1,291 | 1,278 | 1,287 | +0.86% | 122,100 | - | +5.84% | - | - |
| 12/17 | 1,280 | 1,291 | 1,267 | 1,276 | +0.55% | 155,600 | - | +5.45% | - | - |
| 12/14 | 1,250 | 1,280 | 1,236 | 1,269 | +1.68% | 274,100 | - | +5.22% | - | - |
| 12/13 | 1,250 | 1,257 | 1,243 | 1,248 | +1.55% | 152,300 | - | +3.83% | - | - |
| 12/12 | 1,229 | 1,236 | 1,218 | 1,229 | +0.74% | 85,200 | - | +2.5% | - | - |
| 12/11 | 1,224 | 1,230 | 1,214 | 1,220 | -0.25% | 62,500 | - | +1.92% | - | - |
| 12/10 | 1,231 | 1,231 | 1,216 | 1,223 | -0.41% | 43,900 | - | +2.26% | - | - |
| 12/07 | 1,220 | 1,239 | 1,217 | 1,228 | -0.49% | 103,700 | - | +2.76% | - | - |
| 12/06 | 1,228 | 1,246 | 1,225 | 1,234 | +1.82% | 123,000 | - | +3.52% | - | - |
| 12/05 | 1,209 | 1,233 | 1,192 | 1,212 | +0.25% | 113,800 | - | +2.02% | - | - |
| 12/04 | 1,216 | 1,221 | 1,200 | 1,209 | -0.98% | 99,200 | - | +2.11% | - | - |
| 12/03 | 1,229 | 1,234 | 1,213 | 1,221 | -0.73% | 139,200 | - | +3.74% | - | - |
| 11/30 | 1,235 | 1,241 | 1,213 | 1,230 | +0.49% | 142,900 | - | +5.04% | - | - |
| 11/29 | 1,212 | 1,235 | 1,196 | 1,224 | +2.86% | 258,800 | - | +4.97% | - | - |
| 11/28 | 1,200 | 1,212 | 1,182 | 1,190 | -3.25% | 230,700 | - | +2.59% | - | - |
| 11/27 | 1,247 | 1,248 | 1,212 | 1,230 | -0.65% | 181,000 | - | +6.4% | - | - |
| 11/26 | 1,250 | 1,274 | 1,221 | 1,238 | -0.48% | 291,600 | - | +7.56% | - | - |
| 11/22 | 1,230 | 1,248 | 1,223 | 1,244 | +2.81% | 158,900 | - | +8.74% | - | - |
| 11/21 | 1,204 | 1,224 | 1,187 | 1,210 | +1.34% | 165,600 | - | +6.33% | - | - |
| 11/20 | 1,208 | 1,210 | 1,184 | 1,194 | -0.25% | 162,900 | - | +5.57% | - | - |
| 11/19 | 1,194 | 1,218 | 1,190 | 1,197 | +2.13% | 162,600 | - | +6.4% | - | - |
| 11/16 | 1,152 | 1,181 | 1,146 | 1,172 | +1.74% | 210,200 | - | +4.83% | - | - |
| 11/15 | 1,146 | 1,160 | 1,132 | 1,152 | +2.86% | 156,100 | - | +3.6% | - | - |
| 11/14 | 1,165 | 1,165 | 1,114 | 1,120 | -1.75% | 137,500 | - | +1.27% | - | - |
| 11/13 | 1,147 | 1,154 | 1,130 | 1,140 | -0.61% | 126,000 | - | +3.45% | - | - |
| 11/12 | 1,163 | 1,166 | 1,137 | 1,147 | -1.55% | 97,300 | - | +4.56% | - | - |
| 11/09 | 1,160 | 1,166 | 1,140 | 1,165 | -0.34% | 67,200 | - | +6.59% | - | - |
| 11/08 | 1,166 | 1,189 | 1,166 | 1,169 | -0.93% | 160,400 | - | +7.44% | - | - |
| 11/07 | 1,190 | 1,196 | 1,168 | 1,180 | +0.77% | 152,000 | - | +9.06% | - | - |
| 11/06 | 1,198 | 1,198 | 1,158 | 1,171 | -2.25% | 269,800 | - | +9.03% | - | - |
| 11/05 | 1,181 | 1,205 | 1,181 | 1,198 | +0.84% | 121,700 | - | +12.17% | - | - |
| 11/02 | 1,170 | 1,194 | 1,168 | 1,188 | +2.15% | 274,200 | - | +11.97% | - | - |
| 11/01 | 1,148 | 1,164 | 1,132 | 1,163 | +1.57% | 212,800 | - | +10.24% | - | - |
| 10/31 | 1,112 | 1,169 | 1,112 | 1,145 | +4.95% | 497,900 | - | +9.15% | - | - |
| 10/30 | 1,058 | 1,121 | 1,045 | 1,091 | +4.1% | 616,000 | - | +4.2% | - | - |
