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→4 |
| 2013 |
| 03/29 | 533 | 536 | 526 | 528 | +0.57% | 5,935,600 | 1兆1843億 | -4.74% | 14.73 | 1.03 |
| 03/28 | 531 | 536 | 523 | 525 | -1.46% | 8,459,600 | 1兆1776億 | -5.45% | 14.65 | 1.03 |
| 03/27 | 542 | 542 | 532 | 533 | -1.8% | 8,431,200 | 1兆1950億 | -4.4% | 14.87 | 1.04 |
| 03/26 | 551 | 553 | 542 | 542 | -2.03% | 11,934,000 | 1兆2169億 | -3% | 15.14 | 1.06 |
| 03/25 | 557 | 557 | 551 | 554 | +1.1% | 8,027,200 | 1兆2421億 | -1.16% | 15.45 | 1.08 |
| 03/22 | 550 | 553 | 548 | 548 | -0.59% | 7,862,000 | 1兆2286億 | -2.41% | 15.28 | 1.07 |
| 03/21 | 552 | 558 | 550 | 551 | +0.27% | 5,173,600 | 1兆2359億 | -2.18% | 15.38 | 1.08 |
| 03/19 | 555 | 557 | 549 | 549 | +0.05% | 7,037,600 | 1兆2326億 | -2.62% | 15.33 | 1.07 |
| 03/18 | 551 | 553 | 547 | 549 | -2.87% | 7,052,400 | 1兆2320億 | -2.83% | 15.33 | 1.07 |
| 03/15 | 562 | 569 | 553 | 565 | -0.31% | 7,024,000 | 1兆2685億 | -0.13% | 15.78 | 1.11 |
| 03/14 | 575 | 575 | 562 | 567 | +0.09% | 4,662,000 | 1兆2724億 | 0% | 15.83 | 1.11 |
| 03/13 | 563 | 572 | 562 | 567 | +0.09% | 4,738,000 | 1兆2713億 | -0.44% | 15.81 | 1.11 |
| 03/12 | 578 | 581 | 565 | 566 | -1.91% | 7,860,400 | 1兆2702億 | -0.53% | 15.8 | 1.11 |
| 03/11 | 574 | 579 | 571 | 577 | +1.23% | 8,231,200 | 1兆2948億 | +1.05% | 16.11 | 1.13 |
| 03/08 | 569 | 572 | 564 | 570 | +0.22% | 24,912,400 | 1兆2791億 | -0.35% | 15.91 | 1.12 |
| 03/07 | 563 | 569 | 557 | 569 | +1.56% | 8,152,800 | 1兆2763億 | -0.74% | 15.88 | 1.11 |
| 03/06 | 548 | 561 | 548 | 560 | +2.89% | 9,844,400 | 1兆2567億 | -2.44% | 15.63 | 1.1 |
| 03/05 | 554 | 555 | 544 | 544 | -1.58% | 6,408,400 | 1兆2213億 | -5.51% | 15.19 | 1.06 |
| 03/04 | 554 | 559 | 551 | 553 | -0.27% | 6,022,000 | 1兆2410億 | -4.16% | 15.44 | 1.08 |
| 03/01 | 548 | 557 | 548 | 555 | +0.05% | 11,086,400 | 1兆2444億 | -4.23% | 15.48 | 1.08 |
| 02/28 | 554 | 556 | 548 | 554 | +1.93% | 8,272,000 | 1兆2438億 | -4.44% | 15.47 | 1.08 |
| 02/27 | 553 | 553 | 543 | 544 | -1.32% | 8,470,800 | 1兆2202億 | -6.41% | 15.18 | 1.06 |
| 02/26 | 546 | 556 | 545 | 551 | -2.04% | 10,646,000 | 1兆2365億 | -5.33% | 15.38 | 1.08 |
| 02/25 | 571 | 572 | 560 | 563 | -0.04% | 7,633,200 | 1兆2623億 | -3.68% | 15.7 | 1.1 |
| 02/22 | 553 | 564 | 552 | 563 | -0.09% | 9,018,800 | 1兆2629億 | -3.8% | 15.71 | 1.1 |
| 02/21 | 572 | 573 | 563 | 563 | -2.34% | 14,171,600 | 1兆2640億 | -3.88% | 15.72 | 1.1 |
| 02/20 | 579 | 585 | 573 | 577 | +0.61% | 8,850,800 | 1兆2943億 | -1.75% | 16.1 | 1.13 |
| 02/19 | 573 | 577 | 572 | 573 | -0.65% | 6,308,400 | 1兆2864億 | -2.51% | 16 | 1.12 |
| 02/18 | 575 | 582 | 572 | 577 | -0.52% | 12,070,400 | 1兆2948億 | -2.04% | 16.11 | 1.13 |
| 02/15 | 583 | 587 | 574 | 580 | -0.47% | 10,989,600 | 1兆3016億 | -1.53% | 16.19 | 1.13 |
| 02/14 | 578 | 585 | 569 | 583 | +0.95% | 11,409,200 | 1兆3078億 | -0.89% | 16.27 | 1.14 |
| 02/13 | 580 | 586 | 574 | 577 | +1.09% | 13,386,400 | 1兆2954億 | -1.83% | 16.11 | 1.13 |
| 02/12 | 578 | 585 | 571 | 571 | +0.18% | 14,055,600 | 1兆2814億 | -3.06% | 15.94 | 1.12 |
| 02/08 | 590 | 603 | 569 | 570 | -5.39% | 21,855,600 | 1兆2791億 | -3.39% | 15.91 | 1.12 |
| 02/07 | 608 | 612 | 602 | 603 | -0.45% | 9,600,400 | 1兆3521億 | +2.12% | 16.82 | 1.18 |
| 02/06 | 595 | 611 | 593 | 605 | +3.07% | 12,702,800 | 1兆3582億 | +3.11% | 16.9 | 1.18 |
| 02/05 | 592 | 595 | 587 | 587 | -2.17% | 12,013,600 | 1兆3179億 | +0.38% | 16.39 | 1.15 |
| 02/04 | 613 | 616 | 597 | 600 | -1.36% | 9,331,600 | 1兆3470億 | +2.96% | 16.76 | 1.17 |
| 02/01 | 606 | 616 | 605 | 609 | +1.71% | 9,804,400 | 1兆3655億 | +4.91% | 16.99 | 1.19 |
| 01/31 | 599 | 601 | 592 | 598 | -0.29% | 6,158,400 | 1兆3425億 | +3.68% | 16.7 | 1.17 |
| 01/30 | 593 | 603 | 590 | 600 | +1.22% | 7,405,200 | 1兆3465億 | +4.53% | 16.75 | 1.17 |
| 01/29 | 583 | 597 | 580 | 593 | +1.2% | 8,769,600 | 1兆3302億 | +3.81% | 16.55 | 1.16 |
| 01/28 | 607 | 608 | 586 | 586 | -2.29% | 10,874,000 | 1兆3145億 | +3.31% | 16.35 | 1.15 |
| 01/25 | 585 | 601 | 585 | 600 | +4.03% | 13,029,200 | 1兆3453億 | +6.29% | 16.74 | 1.17 |
| 01/24 | 562 | 578 | 562 | 576 | +1.45% | 7,974,800 | 1兆2932億 | +2.9% | 16.09 | 1.13 |
| 01/23 | 575 | 579 | 568 | 568 | -1.98% | 8,780,800 | 1兆2746億 | +1.97% | 15.86 | 1.11 |
| 01/22 | 587 | 588 | 575 | 580 | -1.4% | 11,427,600 | 1兆3005億 | +4.6% | 16.18 | 1.13 |
| 01/21 | 604 | 605 | 588 | 588 | -2.45% | 7,841,200 | 1兆3190億 | +6.67% | 16.41 | 1.15 |
| 01/18 | 601 | 609 | 595 | 603 | +2.77% | 14,824,400 | 1兆3521億 | +10.35% | 16.82 | 1.18 |
| 01/17 | 586 | 596 | 575 | 586 | -0.38% | 9,830,000 | 1兆3156億 | +8.36% | 16.37 | 1.15 |
| 01/16 | 605 | 605 | 588 | 589 | -2.61% | 8,537,600 | 1兆3207億 | +9.59% | 16.43 | 1.15 |
| 01/15 | 603 | 610 | 602 | 604 | +3.03% | 14,121,200 | 1兆3560億 | +13.37% | 16.87 | 1.18 |
| 01/11 | 583 | 592 | 577 | 587 | +1.87% | 11,040,400 | 1兆3162億 | +11.08% | 16.37 | 1.15 |
| 01/10 | 576 | 584 | 575 | 576 | +0.35% | 11,199,200 | 1兆2920億 | +9.88% | 16.07 | 1.13 |
| 01/09 | 557 | 580 | 555 | 574 | -0.35% | 12,149,200 | 1兆2876億 | +10.12% | 16.02 | 1.12 |
| 01/08 | 570 | 582 | 567 | 576 | -2.21% | 12,748,400 | 1兆2920億 | +11.36% | 16.07 | 1.13 |
| 01/07 | 607 | 611 | 587 | 589 | -2.69% | 10,654,800 | 1兆3212億 | +14.77% | 16.44 | 1.15 |
| 01/04 | 598 | 607 | 593 | 605 | +7.94% | 16,179,200 | 1兆3577億 | +18.86% | 16.89 | 1.18 |
| 2012 |
| 12/28 | 555 | 563 | 554 | 561 | +1.91% | 6,322,000 | - | +11.21% | - | - |
| 12/27 | 548 | 554 | 543 | 550 | +1.06% | 6,516,800 | - | +9.78% | - | - |
| 12/26 | 542 | 546 | 537 | 544 | +1.78% | 4,381,200 | - | +9.51% | - | - |
| 12/25 | 540 | 543 | 534 | 535 | +0.8% | 4,817,200 | - | +8.25% | - | - |
| 12/21 | 543 | 549 | 528 | 531 | -0.05% | 11,732,400 | - | +7.83% | - | - |
| 12/20 | 533 | 543 | 526 | 531 | -0.42% | 17,899,200 | - | +8.54% | - | - |
| 12/19 | 521 | 534 | 520 | 533 | +4.41% | 12,800,800 | - | +9.9% | - | - |
| 12/18 | 511 | 514 | 509 | 511 | +0.44% | 6,794,800 | - | +5.91% | - | - |
| 12/17 | 515 | 515 | 508 | 508 | +0.3% | 10,550,400 | - | +5.89% | - | - |
| 12/14 | 503 | 511 | 500 | 507 | +1.65% | 16,864,800 | - | +6.24% | - | - |
| 12/13 | 501 | 510 | 498 | 499 | +0.25% | 9,980,000 | - | +4.95% | - | - |
| 12/12 | 502 | 503 | 495 | 497 | -0.85% | 7,904,400 | - | +5.13% | - | - |
| 12/11 | 487 | 503 | 487 | 502 | +4.1% | 14,072,400 | - | +6.25% | - | - |
| 12/10 | 483 | 483 | 477 | 482 | +0.21% | 5,334,800 | - | +2.5% | - | - |
| 12/07 | 481 | 484 | 478 | 481 | +0.26% | 9,110,400 | - | +2.51% | - | - |
| 12/06 | 486 | 487 | 480 | 480 | -0.21% | 10,614,800 | - | +2.46% | - | - |
| 12/05 | 477 | 487 | 476 | 481 | -1.33% | 7,816,000 | - | +2.89% | - | - |
| 12/04 | 484 | 493 | 481 | 487 | +0.57% | 8,444,000 | - | +4.73% | - | - |
| 12/03 | 495 | 496 | 482 | 484 | -0.97% | 8,229,200 | - | +4.59% | - | - |
| 11/30 | 490 | 494 | 485 | 489 | +0.26% | 8,938,000 | - | +5.84% | - | - |
| 11/29 | 488 | 491 | 483 | 488 | +1.51% | 8,114,000 | - | +6.03% | - | - |
| 11/28 | 480 | 482 | 475 | 481 | +0.16% | 9,684,800 | - | +4.91% | - | - |
| 11/27 | 483 | 485 | 473 | 480 | -0.42% | 6,697,200 | - | +4.98% | - | - |
| 11/26 | 484 | 491 | 482 | 482 | -0.05% | 6,942,000 | - | +5.88% | - | - |
| 11/22 | 484 | 487 | 479 | 482 | +1.37% | 6,206,400 | - | +6.4% | - | - |
| 11/21 | 475 | 486 | 472 | 476 | +0.9% | 9,892,800 | - | +5.43% | - | - |
| 11/20 | 472 | 476 | 467 | 471 | +1.02% | 6,250,000 | - | +4.96% | - | - |
| 11/19 | 475 | 480 | 467 | 467 | -0.27% | 6,870,400 | - | +4.36% | - | - |
| 11/16 | 459 | 469 | 457 | 468 | +2.46% | 7,711,200 | - | +5.11% | - | - |
| 11/15 | 448 | 457 | 445 | 457 | +2.53% | 5,763,200 | - | +3.28% | - | - |
| 11/14 | 446 | 455 | 442 | 445 | -0.28% | 5,010,000 | - | +1.19% | - | - |
| 11/13 | 459 | 462 | 444 | 447 | -2.67% | 9,761,200 | - | +1.94% | - | - |
| 11/12 | 442 | 463 | 441 | 459 | +4.5% | 20,711,200 | - | +5.22% | - | - |
| 11/09 | 449 | 449 | 435 | 439 | -1.95% | 11,325,600 | - | +1.15% | - | - |
| 11/08 | 450 | 455 | 445 | 448 | -2.13% | 8,821,200 | - | +3.41% | - | - |
| 11/07 | 464 | 467 | 454 | 458 | -0.92% | 5,874,800 | - | +5.9% | - | - |
| 11/06 | 452 | 462 | 450 | 462 | +0.65% | 7,823,600 | - | +7.63% | - | - |
| 11/05 | 454 | 460 | 453 | 459 | +0.88% | 5,388,800 | - | +7.69% | - | - |
| 11/02 | 461 | 464 | 453 | 455 | -0.66% | 10,698,800 | - | +7.51% | - | - |
| 11/01 | 458 | 460 | 451 | 458 | +1.27% | 5,752,800 | - | +8.99% | - | - |
| 10/31 | 442 | 459 | 439 | 452 | +2.44% | 11,028,400 | - | +8.39% | - | - |
| 10/30 | 439 | 451 | 438 | 441 | +0.74% | 8,866,000 | - | +6.58% | - | - |
