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 | 1,014 | 1,027 | 959 | 962 | -5.03% | 394,000 | 438億4970万 | +8.09% | 6.77 | 0.99 |
| 03/28 | 1,162 | 1,163 | 985 | 1,013 | -8.08% | 671,000 | 461億7437万 | +14.72% | 7.13 | 1.04 |
| 03/27 | 1,021 | 1,107 | 1,021 | 1,102 | +7.72% | 295,000 | 502億3115万 | +26.23% | 7.76 | 1.13 |
| 03/26 | 984 | 1,024 | 984 | 1,023 | +4.07% | 171,000 | 466億3019万 | +19.23% | 7.2 | 1.05 |
| 03/25 | 949 | 996 | 945 | 983 | +4.57% | 238,000 | 448億691万 | +15.92% | 6.92 | 1.01 |
| 03/22 | 941 | 960 | 940 | 940 | -1.67% | 121,000 | 428億4690万 | +12.17% | 6.62 | 0.97 |
| 03/21 | 963 | 980 | 936 | 956 | -0.1% | 241,000 | 435億7620万 | +15.32% | 6.73 | 0.98 |
| 03/19 | 948 | 969 | 948 | 957 | +1.27% | 123,000 | 436億2179万 | +16.71% | 6.74 | 0.98 |
| 03/18 | 962 | 962 | 928 | 945 | -2.07% | 114,000 | 430億7480万 | +16.24% | 6.65 | 0.97 |
| 03/15 | 919 | 968 | 918 | 965 | +7.46% | 214,000 | 439億8644万 | +19.58% | 6.8 | 0.99 |
| 03/14 | 903 | 908 | 886 | 898 | -0.44% | 149,000 | 409億3246万 | +12.67% | 6.32 | 0.92 |
| 03/13 | 893 | 909 | 893 | 902 | +2.5% | 91,000 | 411億1479万 | +14.76% | 6.35 | 0.93 |
| 03/12 | 888 | 894 | 859 | 880 | -1.79% | 195,000 | 401億1199万 | +13.7% | 6.2 | 0.91 |
| 03/11 | 864 | 916 | 864 | 896 | +3.82% | 128,000 | 408億4130万 | +17.59% | 6.31 | 0.92 |
| 03/08 | 801 | 874 | 801 | 863 | +6.28% | 183,000 | 393億3710万 | +15.07% | 6.08 | 0.89 |
| 03/07 | 815 | 820 | 802 | 812 | 0% | 67,000 | 370億1242万 | +9.88% | 5.72 | 0.84 |
| 03/06 | 792 | 814 | 792 | 812 | +2.53% | 63,000 | 370億1242万 | +11.23% | 5.72 | 0.84 |
| 03/05 | 787 | 795 | 787 | 792 | +0.64% | 43,000 | 361億79万 | +10% | 5.58 | 0.81 |
| 03/04 | 788 | 806 | 787 | 787 | +0.38% | 43,000 | 358億7288万 | +10.53% | 5.54 | 0.81 |
| 03/01 | 795 | 800 | 782 | 784 | -2.85% | 43,000 | 357億3613万 | +11.36% | 5.52 | 0.81 |
| 02/28 | 771 | 807 | 771 | 807 | +5.35% | 72,000 | 367億8451万 | +15.95% | 5.68 | 0.83 |
| 02/27 | 800 | 802 | 763 | 766 | -4.25% | 95,000 | 349億1566万 | +11.66% | 5.39 | 0.79 |
| 02/26 | 805 | 838 | 789 | 800 | -2.32% | 125,000 | 364億6544万 | +17.99% | 5.63 | 0.82 |
| 02/25 | 784 | 820 | 784 | 819 | +4.46% | 131,000 | 373億3150万 | +22.42% | 5.77 | 0.84 |
| 02/22 | 763 | 789 | 755 | 784 | +0.9% | 108,000 | 357億3613万 | +18.61% | 5.52 | 0.81 |
| 02/21 | 768 | 789 | 761 | 777 | +1.57% | 103,000 | 354億1706万 | +18.81% | 5.47 | 0.8 |
| 02/20 | 747 | 767 | 745 | 765 | +2.41% | 51,000 | 348億7008万 | +18.24% | 5.39 | 0.79 |
| 02/19 | 762 | 762 | 744 | 747 | -2.23% | 39,000 | 340億4961万 | +16.54% | 5.26 | 0.77 |
| 02/18 | 745 | 769 | 740 | 764 | +4.09% | 77,000 | 348億2450万 | +20.13% | 5.38 | 0.79 |
| 02/15 | 716 | 741 | 697 | 734 | +2.51% | 101,000 | 334億5704万 | +16.51% | 5.17 | 0.76 |
| 02/14 | 734 | 749 | 712 | 716 | -2.45% | 78,000 | 326億3657万 | +14.74% | 5.04 | 0.74 |
| 02/13 | 764 | 764 | 705 | 734 | -4.68% | 178,000 | 334億5704万 | +18.39% | 5.17 | 0.76 |
| 02/12 | 799 | 800 | 759 | 770 | -4.23% | 227,000 | 350億9799万 | +25.2% | 5.42 | 0.79 |
| 02/08 | 730 | 808 | 725 | 804 | +12.45% | 734,000 | 366億4777万 | +31.59% | 5.66 | 0.83 |
| 02/07 | 715 | 715 | 715 | 715 | +16.26% | 48,000 | 325億9099万 | +18.57% | 5.03 | 0.74 |
| 02/06 | 609 | 620 | 608 | 615 | +2.84% | 86,000 | 280億3281万 | +2.67% | 4.33 | 0.63 |
| 02/05 | 595 | 598 | 590 | 598 | -0.33% | 33,000 | 272億5792万 | -0.17% | 4.21 | 0.62 |
| 02/04 | 591 | 606 | 587 | 600 | +2.56% | 80,000 | 273億4908万 | +0.17% | 4.23 | 0.62 |
| 02/01 | 585 | 589 | 584 | 585 | +0.52% | 50,000 | 266億6535万 | -2.5% | 4.12 | 0.6 |
| 01/31 | 581 | 586 | 570 | 582 | +0.17% | 83,000 | 265億2861万 | -3.16% | 4.1 | 0.6 |
| 01/30 | 583 | 589 | 576 | 581 | -0.34% | 58,000 | 264億8303万 | -3.65% | 4.09 | 0.6 |
| 01/29 | 588 | 590 | 583 | 583 | -2.02% | 62,000 | 265億7419万 | -3.64% | 4.11 | 0.6 |
| 01/28 | 595 | 595 | 585 | 595 | +1.36% | 170,000 | 271億2117万 | -1.82% | 4.19 | 0.61 |
| 01/25 | 568 | 588 | 568 | 587 | +3.53% | 139,000 | 267億5652万 | -2.81% | 4.13 | 0.6 |
| 01/24 | 551 | 567 | 546 | 567 | +2.35% | 87,000 | 258億4488万 | -5.97% | 3.99 | 0.58 |
| 01/23 | 567 | 567 | 551 | 554 | -2.12% | 75,000 | 252億5232万 | -8.13% | 3.9 | 0.57 |
| 01/22 | 583 | 587 | 564 | 566 | -4.39% | 142,000 | 257億9930万 | -5.98% | 3.99 | 0.58 |
| 01/21 | 604 | 604 | 587 | 592 | -2.47% | 65,000 | 269億8443万 | -1.66% | 4.17 | 0.61 |
| 01/18 | 612 | 612 | 602 | 607 | +0.17% | 47,000 | 276億6815万 | +1% | 4.27 | 0.62 |
| 01/17 | 607 | 608 | 593 | 606 | +0.66% | 86,000 | 276億2257万 | +1.17% | 4.27 | 0.62 |
| 01/16 | 618 | 618 | 601 | 602 | -3.22% | 31,000 | 274億4024万 | +1.18% | 4.24 | 0.62 |
| 01/15 | 621 | 623 | 610 | 622 | +0.16% | 126,000 | 283億5188万 | +4.89% | 4.38 | 0.64 |
| 01/11 | 615 | 622 | 615 | 621 | +2.14% | 45,000 | 283億630万 | +5.43% | 4.37 | 0.64 |
| 01/10 | 604 | 608 | 601 | 608 | +2.01% | 56,000 | 277億1373万 | +3.75% | 4.28 | 0.63 |
| 01/09 | 602 | 602 | 588 | 596 | -2.61% | 84,000 | 271億6675万 | +2.05% | 4.2 | 0.61 |
| 01/08 | 614 | 628 | 612 | 612 | -0.33% | 21,000 | 278億9606万 | +5.15% | 4.31 | 0.63 |
| 01/07 | 655 | 655 | 610 | 614 | -6.12% | 70,000 | 279億8723万 | +5.86% | 4.32 | 0.63 |
| 01/04 | 625 | 657 | 625 | 654 | +4.81% | 28,000 | 298億1050万 | +13.34% | 4.61 | 0.67 |
| 2012 |
| 12/28 | 618 | 624 | 615 | 624 | +2.63% | 26,000 | - | +9.09% | - | - |
| 12/27 | 602 | 622 | 602 | 608 | +1.16% | 29,000 | - | +7.04% | - | - |
| 12/26 | 606 | 610 | 595 | 601 | -0.83% | 31,000 | - | +6.56% | - | - |
| 12/25 | 618 | 620 | 605 | 606 | -1.46% | 66,000 | - | +8.21% | - | - |
| 12/21 | 615 | 630 | 614 | 615 | +0.33% | 28,000 | - | +10.81% | - | - |
| 12/20 | 641 | 641 | 611 | 613 | -4.52% | 76,000 | - | +11.45% | - | - |
| 12/19 | 633 | 645 | 630 | 642 | +3.22% | 36,000 | - | +18.01% | - | - |
| 12/18 | 609 | 630 | 609 | 622 | +2.47% | 52,000 | - | +15.83% | - | - |
| 12/17 | 572 | 615 | 572 | 607 | +8.01% | 57,000 | - | +14.31% | - | - |
| 12/14 | 560 | 563 | 559 | 562 | -0.18% | 57,000 | - | +6.64% | - | - |
| 12/13 | 558 | 564 | 555 | 563 | +1.62% | 24,000 | - | +7.24% | - | - |
| 12/12 | 546 | 556 | 543 | 554 | +2.4% | 47,000 | - | +5.73% | - | - |
| 12/11 | 547 | 547 | 536 | 541 | -2.87% | 38,000 | - | +3.44% | - | - |
| 12/10 | 560 | 560 | 556 | 557 | +0.18% | 9,000 | - | +6.5% | - | - |
| 12/07 | 552 | 566 | 550 | 556 | -1.07% | 22,000 | - | +6.51% | - | - |
| 12/06 | 535 | 579 | 535 | 562 | +7.05% | 77,000 | - | +8.08% | - | - |
| 12/05 | 536 | 536 | 525 | 525 | -1.13% | 3,000 | - | +1.35% | - | - |
| 12/04 | 515 | 531 | 515 | 531 | +1.53% | 16,000 | - | +2.71% | - | - |
| 12/03 | 545 | 545 | 523 | 523 | -4.04% | 36,000 | - | +1.36% | - | - |
| 11/30 | 558 | 558 | 544 | 545 | -2.33% | 48,000 | - | +5.62% | - | - |
| 11/29 | 548 | 567 | 541 | 558 | +2.2% | 42,000 | - | +8.56% | - | - |
| 11/28 | 567 | 567 | 546 | 546 | -3.7% | 38,000 | - | +6.64% | - | - |
| 11/27 | 553 | 567 | 552 | 567 | +2.72% | 44,000 | - | +11.18% | - | - |
| 11/26 | 535 | 556 | 535 | 552 | +4.94% | 51,000 | - | +8.88% | - | - |
| 11/22 | 520 | 526 | 520 | 526 | +2.53% | 16,000 | - | +4.16% | - | - |
| 11/21 | 517 | 533 | 508 | 513 | +1.58% | 41,000 | - | +1.79% | - | - |
| 11/20 | 501 | 505 | 501 | 505 | +1.61% | 17,000 | - | +0.6% | - | - |
| 11/19 | 498 | 506 | 496 | 497 | +1.43% | 20,000 | - | -0.8% | - | - |
| 11/16 | 485 | 492 | 485 | 490 | +1.03% | 44,000 | - | -1.8% | - | - |
| 11/15 | 474 | 488 | 473 | 485 | +2.97% | 24,000 | - | -2.61% | - | - |
| 11/14 | 471 | 472 | 470 | 471 | 0% | 17,000 | - | -5.23% | - | - |
| 11/13 | 485 | 485 | 467 | 471 | -1.26% | 19,000 | - | -5.42% | - | - |
| 11/12 | 483 | 483 | 476 | 477 | -3.05% | 8,000 | - | -4.41% | - | - |
| 11/09 | 500 | 500 | 488 | 492 | -4.65% | 22,000 | - | -1.6% | - | - |
| 11/08 | 525 | 528 | 512 | 516 | -3.55% | 17,000 | - | +3.2% | - | - |
| 11/07 | 527 | 535 | 523 | 535 | 0% | 19,000 | - | +7% | - | - |
| 11/06 | 528 | 537 | 528 | 535 | -0.19% | 5,000 | - | +7.43% | - | - |
| 11/05 | 528 | 537 | 527 | 536 | -0.37% | 7,000 | - | +7.85% | - | - |
| 11/02 | 534 | 545 | 525 | 538 | +4.67% | 17,000 | - | +8.47% | - | - |
| 11/01 | 519 | 519 | 513 | 514 | +0.98% | 15,000 | - | +3.42% | - | - |
| 10/31 | 509 | 519 | 502 | 509 | +1.6% | 45,000 | - | +2.21% | - | - |
| 10/30 | 503 | 510 | 500 | 501 | -1.76% | 17,000 | - | +0.4% | - | - |
