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 |
|---|
| 2014 | 8/1, 株式併合 5→1 |
| 2013 |
| 03/29 | 1,380 | 1,410 | 1,360 | 1,405 | +2.18% | 10,055,800 | 8428億2504万 | -2.57% | 24.57 | 1.7 |
| 03/28 | 1,410 | 1,410 | 1,365 | 1,375 | -3.17% | 11,810,600 | 8248億2878万 | -4.51% | 24.04 | 1.66 |
| 03/27 | 1,405 | 1,430 | 1,400 | 1,420 | +1.43% | 10,981,000 | 8518億2318万 | -1.39% | 24.83 | 1.72 |
| 03/26 | 1,425 | 1,430 | 1,390 | 1,400 | -4.44% | 23,201,800 | 8398億2567万 | -2.64% | 24.48 | 1.69 |
| 03/25 | 1,475 | 1,480 | 1,440 | 1,465 | +0.69% | 11,043,800 | 8788億1757万 | +1.95% | 25.62 | 1.77 |
| 03/22 | 1,455 | 1,480 | 1,450 | 1,455 | -2.68% | 15,026,200 | 8728億1882万 | +1.54% | 25.44 | 1.76 |
| 03/21 | 1,525 | 1,540 | 1,485 | 1,495 | -0.99% | 15,157,000 | 8968億1384万 | +4.55% | 26.14 | 1.81 |
| 03/19 | 1,465 | 1,525 | 1,460 | 1,510 | +5.59% | 19,116,200 | 9058億1197万 | +5.82% | 26.41 | 1.83 |
| 03/18 | 1,465 | 1,475 | 1,430 | 1,430 | -4.98% | 17,886,000 | 8578億2193万 | +0.42% | 25.01 | 1.73 |
| 03/15 | 1,550 | 1,555 | 1,505 | 1,505 | -2.27% | 14,614,000 | 9028億1259万 | +5.39% | 26.32 | 1.82 |
| 03/14 | 1,555 | 1,575 | 1,530 | 1,540 | -0.32% | 11,964,200 | 9238億823万 | +7.54% | 26.93 | 1.86 |
| 03/13 | 1,500 | 1,560 | 1,495 | 1,545 | +1.31% | 16,740,400 | 9268億761万 | +8.27% | 27.02 | 1.87 |
| 03/12 | 1,580 | 1,605 | 1,515 | 1,525 | -2.56% | 36,003,000 | 9148億1010万 | +7.47% | 26.67 | 1.84 |
| 03/11 | 1,620 | 1,625 | 1,555 | 1,565 | +0.97% | 28,550,800 | 9388億512万 | +10.68% | 27.37 | 1.89 |
| 03/08 | 1,510 | 1,580 | 1,505 | 1,550 | +5.8% | 60,946,600 | 9298億699万 | +10.48% | 27.1 | 1.87 |
| 03/07 | 1,405 | 1,475 | 1,400 | 1,465 | +4.64% | 40,895,200 | 8788億1757万 | +5.4% | 25.62 | 1.77 |
| 03/06 | 1,390 | 1,400 | 1,375 | 1,400 | +2.56% | 12,820,000 | 8398億2567万 | +1.38% | 24.48 | 1.69 |
| 03/05 | 1,395 | 1,400 | 1,355 | 1,365 | -1.8% | 12,558,800 | 8188億3002万 | -0.58% | 23.87 | 1.65 |
| 03/04 | 1,405 | 1,415 | 1,380 | 1,390 | +0.72% | 13,624,600 | 8338億2691万 | +1.83% | 24.31 | 1.68 |
| 03/01 | 1,380 | 1,400 | 1,365 | 1,380 | -1.08% | 14,868,600 | 8278億2816万 | +1.77% | 24.13 | 1.67 |
| 02/28 | 1,370 | 1,405 | 1,365 | 1,395 | +3.72% | 26,195,400 | 8368億2629万 | +3.64% | 24.39 | 1.69 |
| 02/27 | 1,380 | 1,385 | 1,340 | 1,345 | -2.54% | 22,496,200 | 8068億3252万 | +0.98% | 23.52 | 1.63 |
| 02/26 | 1,350 | 1,415 | 1,350 | 1,380 | -1.43% | 32,846,600 | 8278億2816万 | +4.39% | 24.13 | 1.67 |
| 02/25 | 1,415 | 1,420 | 1,380 | 1,400 | +3.32% | 25,716,200 | 8398億2567万 | +6.87% | 24.48 | 1.69 |
| 02/22 | 1,315 | 1,360 | 1,290 | 1,355 | +1.12% | 38,060,400 | 8128億3127万 | +4.39% | 23.69 | 1.64 |
| 02/21 | 1,370 | 1,375 | 1,330 | 1,340 | -2.9% | 19,663,600 | 8038億3314万 | +4.44% | 23.43 | 1.62 |
| 02/20 | 1,385 | 1,395 | 1,360 | 1,380 | +1.1% | 19,228,800 | 8278億2816万 | +8.66% | 24.13 | 1.67 |
| 02/19 | 1,350 | 1,385 | 1,345 | 1,365 | -0.73% | 25,564,600 | 8188億3002万 | +8.68% | 23.87 | 1.65 |
| 02/18 | 1,420 | 1,435 | 1,360 | 1,375 | -0.36% | 49,082,200 | 8248億2878万 | +10.71% | 24.04 | 1.66 |
| 02/15 | 1,325 | 1,385 | 1,275 | 1,380 | +1.1% | 73,171,000 | 8278億2816万 | +12.56% | 24.13 | 1.67 |
| 02/14 | 1,415 | 1,465 | 1,340 | 1,365 | -3.53% | 63,883,400 | 8188億3002万 | +13.09% | 23.87 | 1.65 |
| 02/13 | 1,405 | 1,475 | 1,380 | 1,415 | -2.75% | 77,875,800 | 8488億2380万 | +19.31% | 24.74 | 1.71 |
| 02/12 | 1,600 | 1,600 | 1,440 | 1,455 | -4.9% | 84,503,000 | 8728億1882万 | +24.79% | 25.44 | 1.76 |
| 02/08 | 1,560 | 1,665 | 1,510 | 1,530 | -3.47% | 101,209,200 | 9178億948万 | +33.74% | 26.76 | 1.85 |
| 02/07 | 1,445 | 1,670 | 1,405 | 1,585 | +12.01% | 140,774,800 | 9508億263万 | +41.77% | 27.72 | 1.92 |
| 02/06 | 1,430 | 1,440 | 1,390 | 1,415 | +4.43% | 42,997,000 | 8488億2380万 | +30.06% | 24.74 | 1.71 |
| 02/05 | 1,330 | 1,410 | 1,325 | 1,355 | -3.21% | 59,228,600 | 8128億3127万 | +27.59% | 23.69 | 1.64 |
| 02/04 | 1,315 | 1,410 | 1,305 | 1,400 | +8.95% | 40,294,600 | 8398億2567万 | +34.87% | 24.48 | 1.69 |
| 02/01 | 1,255 | 1,285 | 1,250 | 1,285 | +4.47% | 34,009,600 | 7708億3999万 | +27.1% | 22.47 | 1.55 |
| 01/31 | 1,230 | 1,250 | 1,210 | 1,230 | -0.81% | 27,146,800 | 7378億4684万 | +24.24% | 21.51 | 1.49 |
| 01/30 | 1,210 | 1,240 | 1,205 | 1,240 | +3.33% | 26,136,600 | 7438億4559万 | +27.7% | 21.68 | 1.5 |
| 01/29 | 1,150 | 1,205 | 1,145 | 1,200 | +3.45% | 33,515,400 | 7198億5057万 | +26.32% | 20.98 | 1.45 |
| 01/28 | 1,180 | 1,185 | 1,150 | 1,160 | 0% | 24,699,800 | 6958億5555万 | +24.6% | 20.28 | 1.4 |
| 01/25 | 1,180 | 1,190 | 1,140 | 1,160 | +1.75% | 36,814,200 | 6958億5555万 | +27.05% | 20.28 | 1.4 |
| 01/24 | 1,045 | 1,140 | 1,040 | 1,140 | +9.09% | 45,590,800 | 6838億5804万 | +27.37% | 19.94 | 1.38 |
| 01/23 | 1,055 | 1,080 | 1,040 | 1,045 | -3.69% | 20,391,400 | 6268億6987万 | +19.16% | 18.27 | 1.26 |
| 01/22 | 1,090 | 1,100 | 1,060 | 1,085 | 0% | 33,072,600 | 6508億6489万 | +26.02% | 18.97 | 1.31 |
| 01/21 | 1,110 | 1,115 | 1,055 | 1,085 | -1.36% | 35,523,400 | 6508億6489万 | +28.55% | 18.97 | 1.31 |
| 01/18 | 1,060 | 1,110 | 1,045 | 1,100 | +11.68% | 47,585,400 | 6598億6302万 | +33.01% | 19.24 | 1.33 |
| 01/17 | 1,020 | 1,035 | 955 | 985 | -1.99% | 34,233,000 | 5908億7734万 | +21.6% | 17.22 | 1.19 |
| 01/16 | 1,045 | 1,045 | 1,000 | 1,005 | -3.83% | 29,026,200 | 6028億7485万 | +26.26% | 17.57 | 1.21 |
| 01/15 | 1,035 | 1,055 | 1,025 | 1,045 | +2.45% | 28,331,000 | 6268億6987万 | +33.63% | 18.27 | 1.26 |
| 01/11 | 1,005 | 1,025 | 985 | 1,020 | +4.62% | 35,409,800 | 6118億7298万 | +33.16% | 17.84 | 1.23 |
| 01/10 | 925 | 990 | 920 | 975 | +10.17% | 38,174,600 | 5848億7859万 | +29.83% | 17.05 | 1.18 |
| 01/09 | 815 | 895 | 810 | 885 | +3.51% | 26,294,000 | 5308億8979万 | +19.92% | 15.48 | 1.07 |
| 01/08 | 880 | 885 | 840 | 855 | -5% | 24,520,000 | 5128億9353万 | +17.45% | 14.95 | 1.03 |
| 01/07 | 950 | 950 | 895 | 900 | -2.7% | 16,824,000 | 5398億8793万 | +25.17% | 15.74 | 1.09 |
| 01/04 | 920 | 930 | 905 | 925 | +6.32% | 17,256,000 | 5548億8481万 | +30.47% | 16.18 | 1.12 |
| 2012 |
| 12/28 | 870 | 880 | 855 | 870 | +4.82% | 20,402,000 | - | +24.64% | - | - |
| 12/27 | 795 | 835 | 790 | 830 | +7.1% | 22,425,800 | - | +20.64% | - | - |
| 12/26 | 755 | 775 | 750 | 775 | +3.33% | 11,969,400 | - | +14.14% | - | - |
| 12/25 | 750 | 755 | 740 | 750 | +2.04% | 5,487,800 | - | +11.61% | - | - |
| 12/21 | 760 | 770 | 725 | 735 | -2% | 15,470,000 | - | +10.36% | - | - |
| 12/20 | 740 | 755 | 730 | 750 | 0% | 14,175,800 | - | +13.64% | - | - |
| 12/19 | 745 | 750 | 735 | 750 | +3.45% | 12,711,600 | - | +15.21% | - | - |
| 12/18 | 730 | 735 | 720 | 725 | 0% | 8,992,400 | - | +12.75% | - | - |
| 12/17 | 725 | 740 | 720 | 725 | +1.4% | 11,758,600 | - | +14.17% | - | - |
| 12/14 | 710 | 715 | 690 | 715 | +0.7% | 11,056,200 | - | +14.04% | - | - |
| 12/13 | 695 | 720 | 690 | 710 | +4.41% | 16,633,400 | - | +14.7% | - | - |
| 12/12 | 665 | 680 | 660 | 680 | +3.82% | 9,402,200 | - | +11.11% | - | - |
| 12/11 | 660 | 670 | 655 | 655 | 0% | 6,001,600 | - | +8.09% | - | - |
| 12/10 | 665 | 670 | 655 | 655 | -0.76% | 5,129,200 | - | +8.99% | - | - |
| 12/07 | 660 | 670 | 655 | 660 | -0.75% | 8,356,600 | - | +10.74% | - | - |
| 12/06 | 655 | 665 | 650 | 665 | +2.31% | 6,875,600 | - | +12.52% | - | - |
| 12/05 | 640 | 650 | 635 | 650 | +0.78% | 3,685,200 | - | +11.49% | - | - |
| 12/04 | 645 | 655 | 640 | 645 | -0.77% | 4,809,800 | - | +11.98% | - | - |
| 12/03 | 650 | 655 | 640 | 650 | 0% | 4,431,800 | - | +14.24% | - | - |
| 11/30 | 650 | 655 | 630 | 650 | +0.78% | 10,559,400 | - | +15.66% | - | - |
| 11/29 | 640 | 650 | 635 | 645 | +3.2% | 7,077,600 | - | +16.01% | - | - |
| 11/28 | 625 | 640 | 620 | 625 | -2.34% | 7,338,000 | - | +13.64% | - | - |
| 11/27 | 635 | 640 | 620 | 640 | -0.78% | 10,968,200 | - | +17.43% | - | - |
| 11/26 | 655 | 670 | 645 | 645 | -0.77% | 13,503,400 | - | +19.44% | - | - |
| 11/22 | 640 | 655 | 635 | 650 | +3.17% | 17,238,600 | - | +21.72% | - | - |
| 11/21 | 610 | 635 | 605 | 630 | +5.88% | 18,816,400 | - | +19.32% | - | - |
| 11/20 | 605 | 610 | 585 | 595 | -1.65% | 6,710,600 | - | +13.98% | - | - |
| 11/19 | 615 | 625 | 600 | 605 | 0% | 7,661,800 | - | +17.02% | - | - |
| 11/16 | 590 | 620 | 585 | 605 | +7.08% | 20,999,200 | - | +18.4% | - | - |
| 11/15 | 540 | 575 | 540 | 565 | +5.61% | 10,619,600 | - | +11.88% | - | - |
| 11/14 | 540 | 540 | 530 | 535 | -0.93% | 2,006,400 | - | +7% | - | - |
| 11/13 | 535 | 540 | 530 | 540 | +1.89% | 2,931,200 | - | +8.87% | - | - |
| 11/12 | 545 | 555 | 530 | 530 | +0.95% | 9,445,200 | - | +7.72% | - | - |
| 11/09 | 510 | 525 | 510 | 525 | 0% | 3,382,400 | - | +7.36% | - | - |
| 11/08 | 520 | 530 | 515 | 525 | -1.87% | 4,969,800 | - | +7.8% | - | - |
| 11/07 | 540 | 540 | 520 | 535 | +0.94% | 4,478,800 | - | +10.54% | - | - |
| 11/06 | 530 | 530 | 520 | 530 | 0% | 2,975,600 | - | +10.19% | - | - |
| 11/05 | 530 | 540 | 525 | 530 | -0.93% | 4,095,800 | - | +10.88% | - | - |
| 11/02 | 530 | 540 | 530 | 535 | +1.9% | 6,579,800 | - | +12.63% | - | - |
| 11/01 | 505 | 525 | 495 | 525 | +10.53% | 12,972,200 | - | +11.23% | - | - |
| 10/31 | 470 | 485 | 465 | 475 | +4.4% | 6,459,600 | - | +1.28% | - | - |
| 10/30 | 475 | 480 | 455 | 455 | -3.19% | 6,796,600 | - | -2.99% | - | - |
