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 | 2,222 | 2,232 | 2,168 | 2,184 | -2.98% | 611,000 | 2839億4186万 | +1.72% | 13.25 | 1.11 |
| 03/28 | 2,187 | 2,319 | 2,134 | 2,251 | +2.83% | 1,088,900 | 2926億5253万 | +4.89% | 13.66 | 1.15 |
| 03/27 | 2,166 | 2,199 | 2,166 | 2,189 | +0.27% | 261,100 | 2845億9191万 | +2.05% | 13.28 | 1.12 |
| 03/26 | 2,156 | 2,191 | 2,156 | 2,183 | +0.18% | 282,700 | 2838億1185万 | +1.72% | 13.24 | 1.11 |
| 03/25 | 2,180 | 2,199 | 2,172 | 2,179 | +0.6% | 312,100 | 2832億9181万 | +1.49% | 13.22 | 1.11 |
| 03/22 | 2,201 | 2,208 | 2,161 | 2,166 | -1.59% | 280,200 | 2816億168万 | +0.98% | 13.14 | 1.1 |
| 03/21 | 2,195 | 2,219 | 2,179 | 2,201 | +0.55% | 523,700 | 2861億5203万 | +2.61% | 13.35 | 1.12 |
| 03/19 | 2,182 | 2,196 | 2,167 | 2,189 | +2.15% | 318,000 | 2845億9191万 | +2.1% | 13.28 | 1.12 |
| 03/18 | 2,195 | 2,195 | 2,140 | 2,143 | -2.32% | 320,100 | 2786億1145万 | -0.09% | 13 | 1.09 |
| 03/15 | 2,117 | 2,194 | 2,113 | 2,194 | +4.28% | 812,900 | 2852億4196万 | +2.14% | 13.31 | 1.12 |
| 03/14 | 2,135 | 2,141 | 2,082 | 2,104 | -1.17% | 538,200 | 2735億4106万 | -2.14% | 12.76 | 1.07 |
| 03/13 | 2,125 | 2,149 | 2,122 | 2,129 | -1.02% | 497,200 | 2767億9131万 | -1.21% | 12.92 | 1.08 |
| 03/12 | 2,190 | 2,205 | 2,151 | 2,151 | -0.65% | 527,100 | 2796億5153万 | -0.19% | 13.05 | 1.1 |
| 03/11 | 2,191 | 2,205 | 2,154 | 2,165 | -0.55% | 448,600 | 2814億7167万 | +0.46% | 13.14 | 1.1 |
| 03/08 | 2,113 | 2,178 | 2,113 | 2,177 | +3.47% | 654,100 | 2830億3179万 | +1.07% | 13.21 | 1.11 |
| 03/07 | 2,139 | 2,145 | 2,093 | 2,104 | -1.08% | 430,000 | 2735億4106万 | -2.05% | 12.76 | 1.07 |
| 03/06 | 2,140 | 2,156 | 2,111 | 2,127 | -0.23% | 342,300 | 2765億3129万 | -0.75% | 12.9 | 1.08 |
| 03/05 | 2,110 | 2,182 | 2,108 | 2,132 | +2.06% | 621,600 | 2771億8134万 | -0.23% | 12.93 | 1.09 |
| 03/04 | 2,110 | 2,133 | 2,088 | 2,089 | -0.67% | 547,100 | 2715億9091万 | -1.92% | 12.67 | 1.06 |
| 03/01 | 2,135 | 2,138 | 2,077 | 2,103 | -1.77% | 566,400 | 2734億1105万 | -1.04% | 12.76 | 1.07 |
| 02/28 | 2,114 | 2,145 | 2,109 | 2,141 | +3.33% | 464,900 | 2783億5143万 | +1.04% | 12.99 | 1.09 |
| 02/27 | 2,097 | 2,097 | 2,057 | 2,072 | +0.1% | 381,300 | 2693億8074万 | -1.75% | 12.57 | 1.06 |
| 02/26 | 2,070 | 2,091 | 2,052 | 2,070 | -2.82% | 830,200 | 2691億2072万 | -1.62% | 12.56 | 1.05 |
| 02/25 | 2,152 | 2,164 | 2,121 | 2,130 | +1.43% | 499,900 | 2769億2132万 | +1.38% | 12.92 | 1.09 |
| 02/22 | 2,120 | 2,140 | 2,074 | 2,100 | -2.64% | 893,300 | 2730億2102万 | +0.43% | 12.74 | 1.07 |
| 02/21 | 2,194 | 2,200 | 2,142 | 2,157 | -3.23% | 722,800 | 2804億3159万 | +3.7% | 13.09 | 1.1 |
| 02/20 | 2,227 | 2,256 | 2,202 | 2,229 | +0.95% | 652,700 | 2897億9231万 | +7.99% | 13.52 | 1.14 |
| 02/19 | 2,200 | 2,231 | 2,190 | 2,208 | -0.05% | 326,800 | 2870億6210万 | +7.92% | 13.4 | 1.12 |
| 02/18 | 2,183 | 2,218 | 2,171 | 2,209 | +3.32% | 331,700 | 2871億9211万 | +8.87% | 13.4 | 1.13 |
| 02/15 | 2,152 | 2,169 | 2,088 | 2,138 | -1.61% | 476,600 | 2779億6140万 | +6.37% | 12.97 | 1.09 |
| 02/14 | 2,155 | 2,203 | 2,155 | 2,173 | +0.88% | 355,300 | 2825億1175万 | +8.98% | 13.18 | 1.11 |
| 02/13 | 2,200 | 2,212 | 2,135 | 2,154 | -3.15% | 484,400 | 2800億4156万 | +9.01% | 13.07 | 1.1 |
| 02/12 | 2,260 | 2,263 | 2,220 | 2,224 | -0.09% | 474,100 | 2891億4226万 | +13.47% | 13.49 | 1.13 |
| 02/08 | 2,250 | 2,269 | 2,218 | 2,226 | -1.02% | 627,300 | 2894億228万 | +14.62% | 13.51 | 1.13 |
| 02/07 | 2,224 | 2,260 | 2,199 | 2,249 | +1.12% | 632,900 | 2923億9251万 | +16.95% | 13.64 | 1.15 |
| 02/06 | 2,176 | 2,260 | 2,175 | 2,224 | +4.96% | 726,100 | 2891億4226万 | +16.99% | 13.49 | 1.13 |
| 02/05 | 2,127 | 2,164 | 2,119 | 2,119 | -1.12% | 498,600 | 2754億9121万 | +12.71% | 12.86 | 1.08 |
| 02/04 | 2,183 | 2,183 | 2,127 | 2,143 | -0.65% | 694,400 | 2786億1145万 | +15.09% | 13 | 1.09 |
| 02/01 | 2,088 | 2,160 | 2,065 | 2,157 | +6.47% | 1,242,700 | 2804億3159万 | +17.04% | 13.09 | 1.1 |
| 01/31 | 1,975 | 2,026 | 1,951 | 2,026 | +2.58% | 731,000 | 2634億28万 | +11.07% | 12.29 | 1.03 |
| 01/30 | 1,968 | 1,985 | 1,953 | 1,975 | +0.15% | 404,100 | 2567億6977万 | +9% | 11.98 | 1.01 |
| 01/29 | 1,951 | 1,981 | 1,948 | 1,972 | +0.92% | 318,300 | 2563億7974万 | +9.49% | 11.96 | 1 |
| 01/28 | 1,996 | 1,997 | 1,946 | 1,954 | -0.86% | 507,500 | 2540億3956万 | +9.16% | 11.85 | 1 |
| 01/25 | 1,964 | 1,996 | 1,959 | 1,971 | +1.23% | 494,200 | 2562億4973万 | +10.73% | 11.96 | 1 |
| 01/24 | 1,902 | 1,950 | 1,900 | 1,947 | +2.26% | 547,700 | 2531億2949万 | +10.06% | 11.81 | 0.99 |
| 01/23 | 1,913 | 1,942 | 1,900 | 1,904 | -2.36% | 610,300 | 2475億3906万 | +8.37% | 11.55 | 0.97 |
| 01/22 | 1,962 | 1,987 | 1,932 | 1,950 | -1.56% | 870,000 | 2535億1952万 | +11.68% | 11.83 | 0.99 |
| 01/21 | 1,922 | 1,997 | 1,910 | 1,981 | +4.54% | 1,929,400 | 2575億4983万 | +14.18% | 12.02 | 1.01 |
| 01/18 | 1,858 | 1,908 | 1,846 | 1,895 | +3.72% | 1,040,800 | 2463億6897万 | +10.11% | 11.5 | 0.97 |
| 01/17 | 1,799 | 1,835 | 1,785 | 1,827 | +4.16% | 1,229,800 | 2375億2829万 | +6.72% | 11.08 | 0.93 |
| 01/16 | 1,781 | 1,781 | 1,748 | 1,754 | -1.46% | 477,100 | 2280億3755万 | +2.81% | 10.64 | 0.89 |
| 01/15 | 1,799 | 1,799 | 1,767 | 1,780 | +0.28% | 509,700 | 2314億1781万 | +4.52% | 10.8 | 0.91 |
| 01/11 | 1,762 | 1,777 | 1,749 | 1,775 | +1.89% | 534,100 | 2307億6776万 | +4.41% | 10.77 | 0.9 |
| 01/10 | 1,729 | 1,748 | 1,726 | 1,742 | +1.1% | 335,300 | 2264億7743万 | +2.59% | 10.57 | 0.89 |
| 01/09 | 1,687 | 1,735 | 1,676 | 1,723 | +0.17% | 734,800 | 2240億724万 | +1.53% | 10.45 | 0.88 |
| 01/08 | 1,764 | 1,770 | 1,714 | 1,720 | -2.44% | 545,500 | 2236億1721万 | +1.42% | 10.44 | 0.88 |
| 01/07 | 1,797 | 1,799 | 1,753 | 1,763 | -1.23% | 396,300 | 2292億764万 | +3.89% | 10.7 | 0.9 |
| 01/04 | 1,800 | 1,800 | 1,760 | 1,785 | +2.65% | 594,000 | 2320億6786万 | +5.19% | 10.83 | 0.91 |
| 2012 |
| 12/28 | 1,733 | 1,744 | 1,721 | 1,739 | +1.64% | 394,900 | - | +2.47% | - | - |
| 12/27 | 1,712 | 1,740 | 1,690 | 1,711 | +1.91% | 686,400 | - | +0.77% | - | - |
| 12/26 | 1,674 | 1,696 | 1,671 | 1,679 | +0.6% | 408,500 | - | -1.12% | - | - |
| 12/25 | 1,696 | 1,708 | 1,661 | 1,669 | 0% | 335,800 | - | -1.77% | - | - |
| 12/21 | 1,711 | 1,720 | 1,666 | 1,669 | -1.59% | 665,900 | - | -1.82% | - | - |
| 12/20 | 1,716 | 1,724 | 1,691 | 1,696 | -1.57% | 664,800 | - | -0.18% | - | - |
| 12/19 | 1,693 | 1,723 | 1,691 | 1,723 | +2.19% | 988,200 | - | +1.65% | - | - |
| 12/18 | 1,708 | 1,715 | 1,682 | 1,686 | -1.29% | 703,400 | - | -0.24% | - | - |
| 12/17 | 1,733 | 1,735 | 1,702 | 1,708 | +0.12% | 438,100 | - | +1.3% | - | - |
| 12/14 | 1,695 | 1,714 | 1,684 | 1,706 | +1.31% | 809,000 | - | +1.43% | - | - |
| 12/13 | 1,690 | 1,693 | 1,673 | 1,684 | +2.06% | 660,400 | - | +0.36% | - | - |
| 12/12 | 1,651 | 1,675 | 1,648 | 1,650 | +0.43% | 513,900 | - | -1.61% | - | - |
| 12/11 | 1,647 | 1,665 | 1,641 | 1,643 | -0.9% | 257,500 | - | -2.09% | - | - |
| 12/10 | 1,675 | 1,676 | 1,646 | 1,658 | +0.79% | 469,500 | - | -1.25% | - | - |
| 12/07 | 1,651 | 1,663 | 1,638 | 1,645 | -1.5% | 604,700 | - | -2.08% | - | - |
| 12/06 | 1,687 | 1,697 | 1,663 | 1,670 | +0.36% | 347,300 | - | -0.42% | - | - |
| 12/05 | 1,661 | 1,688 | 1,645 | 1,664 | -1.48% | 553,000 | - | -0.54% | - | - |
| 12/04 | 1,706 | 1,718 | 1,686 | 1,689 | -0.94% | 452,000 | - | +1.32% | - | - |
| 12/03 | 1,744 | 1,746 | 1,701 | 1,705 | -1.1% | 439,600 | - | +2.77% | - | - |
| 11/30 | 1,716 | 1,734 | 1,697 | 1,724 | +0.88% | 471,400 | - | +4.3% | - | - |
| 11/29 | 1,721 | 1,748 | 1,703 | 1,709 | +0.65% | 478,200 | - | +3.83% | - | - |
| 11/28 | 1,729 | 1,730 | 1,682 | 1,698 | -2.86% | 693,600 | - | +3.54% | - | - |
| 11/27 | 1,756 | 1,767 | 1,726 | 1,748 | -1.41% | 439,600 | - | +6.78% | - | - |
| 11/26 | 1,793 | 1,819 | 1,770 | 1,773 | -0.84% | 553,300 | - | +8.64% | - | - |
| 11/22 | 1,777 | 1,789 | 1,768 | 1,788 | +1.76% | 402,700 | - | +9.96% | - | - |
| 11/21 | 1,725 | 1,768 | 1,724 | 1,757 | +3.11% | 494,800 | - | +8.59% | - | - |
| 11/20 | 1,731 | 1,743 | 1,693 | 1,704 | -0.7% | 304,900 | - | +5.84% | - | - |
| 11/19 | 1,721 | 1,734 | 1,706 | 1,716 | +1.18% | 330,600 | - | +6.98% | - | - |
| 11/16 | 1,653 | 1,710 | 1,637 | 1,696 | +4.18% | 541,400 | - | +6.2% | - | - |
| 11/15 | 1,593 | 1,633 | 1,591 | 1,628 | +2.2% | 393,800 | - | +2.45% | - | - |
| 11/14 | 1,607 | 1,607 | 1,577 | 1,593 | -0.81% | 243,700 | - | +0.63% | - | - |
| 11/13 | 1,594 | 1,618 | 1,594 | 1,606 | +1.58% | 391,400 | - | +1.52% | - | - |
| 11/12 | 1,602 | 1,610 | 1,578 | 1,581 | -2.29% | 189,800 | - | 0% | - | - |
| 11/09 | 1,597 | 1,624 | 1,585 | 1,618 | +0.75% | 540,300 | - | +2.21% | - | - |
| 11/08 | 1,616 | 1,649 | 1,606 | 1,606 | -2.78% | 449,200 | - | +1.45% | - | - |
| 11/07 | 1,680 | 1,693 | 1,646 | 1,652 | -1.31% | 415,800 | - | +4.56% | - | - |
| 11/06 | 1,683 | 1,691 | 1,661 | 1,674 | -0.18% | 407,100 | - | +6.22% | - | - |
| 11/05 | 1,684 | 1,703 | 1,669 | 1,677 | -0.36% | 405,400 | - | +6.75% | - | - |
| 11/02 | 1,618 | 1,693 | 1,618 | 1,683 | +6.65% | 1,038,800 | - | +7.4% | - | - |
| 11/01 | 1,540 | 1,581 | 1,521 | 1,578 | +0.51% | 480,500 | - | +0.9% | - | - |
| 10/31 | 1,499 | 1,590 | 1,497 | 1,570 | +5.3% | 523,600 | - | +0.26% | - | - |
| 10/30 | 1,513 | 1,534 | 1,488 | 1,491 | -1.13% | 288,100 | - | -4.97% | - | - |
