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 | 1,435 | 1,448 | 1,423 | 1,444 | +0.42% | 45,100 | 417億4399万 | +4.79% | 10.42 | 0.94 |
| 03/28 | 1,438 | 1,444 | 1,412 | 1,438 | -0.62% | 27,200 | 415億7053万 | +4.96% | 10.37 | 0.94 |
| 03/27 | 1,412 | 1,454 | 1,411 | 1,447 | -0.48% | 111,900 | 418億3071万 | +6.16% | 10.44 | 0.94 |
| 03/26 | 1,473 | 1,473 | 1,396 | 1,454 | -1.96% | 89,800 | 420億3307万 | +7.15% | 10.49 | 0.95 |
| 03/25 | 1,545 | 1,545 | 1,482 | 1,483 | -2.43% | 61,900 | 428億7142万 | +9.93% | 10.7 | 0.96 |
| 03/22 | 1,550 | 1,585 | 1,504 | 1,520 | -0.07% | 109,300 | 439億4104万 | +13.52% | 10.96 | 0.99 |
| 03/21 | 1,477 | 1,528 | 1,462 | 1,521 | +3.12% | 107,700 | 439億6995万 | +14.53% | 10.97 | 0.99 |
| 03/19 | 1,434 | 1,486 | 1,432 | 1,475 | +4.09% | 62,200 | 426億4015万 | +12% | 10.64 | 0.96 |
| 03/18 | 1,424 | 1,432 | 1,409 | 1,417 | -1.05% | 46,800 | 409億6345万 | +8.5% | 10.22 | 0.92 |
| 03/15 | 1,426 | 1,438 | 1,412 | 1,432 | +1.63% | 81,100 | 413億9708万 | +10.49% | 10.33 | 0.93 |
| 03/14 | 1,400 | 1,413 | 1,381 | 1,409 | +0.36% | 55,300 | 407億3219万 | +9.56% | 10.16 | 0.92 |
| 03/13 | 1,379 | 1,407 | 1,378 | 1,404 | +2.63% | 75,300 | 405億8764万 | +9.86% | 10.13 | 0.91 |
| 03/12 | 1,366 | 1,373 | 1,356 | 1,368 | +0.44% | 43,900 | 395億4693万 | +7.8% | 9.87 | 0.89 |
| 03/11 | 1,346 | 1,364 | 1,346 | 1,362 | +1.57% | 37,100 | 393億7348万 | +7.92% | 9.82 | 0.89 |
| 03/08 | 1,340 | 1,350 | 1,333 | 1,341 | +0.3% | 71,900 | 387億6640万 | +6.85% | 9.67 | 0.87 |
| 03/07 | 1,341 | 1,357 | 1,331 | 1,337 | +0.15% | 50,300 | 386億5077万 | +7.22% | 9.64 | 0.87 |
| 03/06 | 1,314 | 1,341 | 1,314 | 1,335 | +1.68% | 54,100 | 385億9295万 | +7.66% | 9.63 | 0.87 |
| 03/05 | 1,320 | 1,320 | 1,306 | 1,313 | +0.84% | 31,900 | 379億5696万 | +6.49% | 9.47 | 0.85 |
| 03/04 | 1,328 | 1,328 | 1,300 | 1,302 | -0.76% | 59,000 | 376億3897万 | +6.11% | 9.39 | 0.85 |
| 03/01 | 1,295 | 1,317 | 1,288 | 1,312 | +1.63% | 68,400 | 379億2805万 | +7.45% | 9.46 | 0.85 |
| 02/28 | 1,270 | 1,293 | 1,270 | 1,291 | +2.3% | 74,900 | 373億2097万 | +6.34% | 9.31 | 0.84 |
| 02/27 | 1,270 | 1,273 | 1,256 | 1,262 | -0.79% | 52,700 | 364億8262万 | +4.38% | 9.1 | 0.82 |
| 02/26 | 1,262 | 1,279 | 1,255 | 1,272 | +0.79% | 64,900 | 367億7171万 | +5.56% | 9.17 | 0.83 |
| 02/25 | 1,262 | 1,267 | 1,259 | 1,262 | +1.53% | 30,400 | 364億8262万 | +5.08% | 9.1 | 0.82 |
| 02/22 | 1,242 | 1,261 | 1,235 | 1,243 | +0.08% | 48,700 | 359億3336万 | +3.76% | 8.97 | 0.81 |
| 02/21 | 1,272 | 1,273 | 1,237 | 1,242 | -2.89% | 63,700 | 359億445万 | +4.02% | 8.96 | 0.81 |
| 02/20 | 1,290 | 1,292 | 1,272 | 1,279 | -0.08% | 53,100 | 369億7407万 | +7.39% | 9.23 | 0.83 |
| 02/19 | 1,275 | 1,284 | 1,270 | 1,280 | +1.35% | 56,200 | 370億298万 | +7.93% | 9.23 | 0.83 |
| 02/18 | 1,269 | 1,269 | 1,254 | 1,263 | +3.19% | 60,500 | 365億1153万 | +7.03% | 9.11 | 0.82 |
| 02/15 | 1,245 | 1,255 | 1,212 | 1,224 | -2.39% | 61,200 | 353億8410万 | +4.35% | 8.83 | 0.8 |
| 02/14 | 1,238 | 1,272 | 1,230 | 1,254 | +0.72% | 89,900 | 362億5136万 | +7.36% | 9.04 | 0.82 |
| 02/13 | 1,277 | 1,309 | 1,240 | 1,245 | +4.27% | 177,100 | 359億9118万 | +7.24% | 8.98 | 0.81 |
| 02/12 | 1,199 | 1,210 | 1,178 | 1,194 | +1.36% | 52,600 | 345億1684万 | +3.38% | 8.61 | 0.78 |
| 02/08 | 1,188 | 1,188 | 1,177 | 1,178 | -0.59% | 32,100 | 340億5430万 | +2.43% | 8.5 | 0.77 |
| 02/07 | 1,200 | 1,200 | 1,180 | 1,185 | -1.09% | 32,500 | 342億5666万 | +3.49% | 8.55 | 0.77 |
| 02/06 | 1,203 | 1,205 | 1,186 | 1,198 | +2.13% | 52,600 | 346億3248万 | +5.18% | 8.64 | 0.78 |
| 02/05 | 1,210 | 1,210 | 1,173 | 1,173 | -3.38% | 68,400 | 339億976万 | +3.53% | 8.46 | 0.76 |
| 02/04 | 1,165 | 1,229 | 1,165 | 1,214 | +4.21% | 115,100 | 350億9501万 | +7.62% | 8.76 | 0.79 |
| 02/01 | 1,165 | 1,171 | 1,165 | 1,165 | +0.26% | 28,500 | 336億7849万 | +3.93% | 8.4 | 0.76 |
| 01/31 | 1,161 | 1,169 | 1,159 | 1,162 | +0.17% | 26,600 | 335億9177万 | +4.12% | 8.38 | 0.76 |
| 01/30 | 1,167 | 1,167 | 1,158 | 1,160 | +0.35% | 26,400 | 335億3395万 | +4.41% | 8.37 | 0.75 |
| 01/29 | 1,160 | 1,169 | 1,155 | 1,156 | +0.26% | 41,800 | 334億1831万 | +4.52% | 8.34 | 0.75 |
| 01/28 | 1,170 | 1,171 | 1,153 | 1,153 | +0.61% | 45,200 | 333億3159万 | +4.63% | 8.32 | 0.75 |
| 01/25 | 1,149 | 1,159 | 1,144 | 1,146 | +0.79% | 44,600 | 331億2923万 | +4.56% | 8.27 | 0.75 |
| 01/24 | 1,142 | 1,152 | 1,137 | 1,137 | -2.99% | 48,000 | 328億6905万 | +4.22% | 8.2 | 0.74 |
| 01/23 | 1,162 | 1,172 | 1,141 | 1,172 | +1.03% | 76,000 | 338億8085万 | +7.82% | 8.45 | 0.76 |
| 01/22 | 1,185 | 1,185 | 1,156 | 1,160 | -1.36% | 56,900 | 335億3395万 | +7.41% | 8.37 | 0.75 |
| 01/21 | 1,195 | 1,195 | 1,173 | 1,176 | -0.68% | 38,200 | 339億9649万 | +9.4% | 8.48 | 0.76 |
| 01/18 | 1,175 | 1,187 | 1,171 | 1,184 | +1.89% | 79,700 | 342億2775万 | +10.86% | 8.54 | 0.77 |
| 01/17 | 1,157 | 1,163 | 1,157 | 1,162 | +0.43% | 87,100 | 335億9177万 | +9.42% | 8.38 | 0.76 |
| 01/16 | 1,164 | 1,172 | 1,153 | 1,157 | +0.17% | 83,000 | 334億4722万 | +9.56% | 8.35 | 0.75 |
| 01/15 | 1,169 | 1,169 | 1,141 | 1,155 | +3.4% | 75,800 | 333億8941万 | +10% | 8.33 | 0.75 |
| 01/11 | 1,105 | 1,118 | 1,102 | 1,117 | +2.01% | 51,600 | 322億9088万 | +6.99% | 8.06 | 0.73 |
| 01/10 | 1,095 | 1,104 | 1,091 | 1,095 | +0.37% | 50,600 | 316億5489万 | +5.29% | 7.9 | 0.71 |
| 01/09 | 1,090 | 1,096 | 1,087 | 1,091 | -0.46% | 33,300 | 315億3926万 | +5.11% | 7.87 | 0.71 |
| 01/08 | 1,111 | 1,111 | 1,084 | 1,096 | -0.36% | 58,200 | 316億8380万 | +5.79% | 7.91 | 0.71 |
| 01/07 | 1,074 | 1,103 | 1,070 | 1,100 | +3.77% | 82,100 | 317億9943万 | +6.38% | 7.93 | 0.72 |
| 01/04 | 1,057 | 1,070 | 1,056 | 1,060 | +1.15% | 82,000 | 306億4309万 | +2.71% | 7.65 | 0.69 |
| 2012 |
| 12/28 | 1,050 | 1,053 | 1,046 | 1,048 | +0.38% | 35,500 | - | +1.65% | - | - |
| 12/27 | 1,050 | 1,054 | 1,044 | 1,044 | -0.1% | 64,700 | - | +1.26% | - | - |
| 12/26 | 1,042 | 1,047 | 1,041 | 1,045 | +0.1% | 36,500 | - | +1.46% | - | - |
| 12/25 | 1,051 | 1,052 | 1,038 | 1,044 | +0.68% | 54,300 | - | +1.46% | - | - |
| 12/21 | 1,039 | 1,042 | 1,032 | 1,037 | 0% | 28,500 | - | +0.88% | - | - |
| 12/20 | 1,050 | 1,052 | 1,034 | 1,037 | -1.43% | 42,500 | - | +0.97% | - | - |
| 12/19 | 1,040 | 1,052 | 1,027 | 1,052 | +1.45% | 57,600 | - | +2.63% | - | - |
| 12/18 | 1,040 | 1,044 | 1,035 | 1,037 | +0.19% | 34,500 | - | +1.27% | - | - |
| 12/17 | 1,028 | 1,035 | 1,023 | 1,035 | +1.37% | 34,300 | - | +1.17% | - | - |
| 12/14 | 1,016 | 1,026 | 1,016 | 1,021 | -0.29% | 35,400 | - | 0% | - | - |
| 12/13 | 1,030 | 1,031 | 1,023 | 1,024 | +0.59% | 29,900 | - | +0.39% | - | - |
| 12/12 | 1,022 | 1,025 | 1,013 | 1,018 | +0.49% | 31,800 | - | -0.2% | - | - |
| 12/11 | 1,015 | 1,019 | 1,009 | 1,013 | -0.39% | 25,000 | - | -0.69% | - | - |
| 12/10 | 1,023 | 1,024 | 1,008 | 1,017 | -0.59% | 29,400 | - | -0.49% | - | - |
| 12/07 | 1,019 | 1,025 | 1,010 | 1,023 | +1.09% | 35,300 | - | -0.1% | - | - |
| 12/06 | 1,023 | 1,023 | 1,009 | 1,012 | +0.2% | 34,300 | - | -1.36% | - | - |
| 12/05 | 1,008 | 1,015 | 1,005 | 1,010 | -0.1% | 26,200 | - | -1.75% | - | - |
| 12/04 | 1,008 | 1,012 | 1,004 | 1,011 | +0.2% | 26,500 | - | -1.75% | - | - |
| 12/03 | 1,023 | 1,028 | 1,001 | 1,009 | -1.18% | 59,400 | - | -2.13% | - | - |
| 11/30 | 1,041 | 1,045 | 1,021 | 1,021 | -1.64% | 36,400 | - | -1.16% | - | - |
| 11/29 | 1,046 | 1,052 | 1,034 | 1,038 | -0.76% | 30,900 | - | +0.29% | - | - |
| 11/28 | 1,049 | 1,053 | 1,043 | 1,046 | -0.29% | 24,400 | - | +0.97% | - | - |
| 11/27 | 1,050 | 1,058 | 1,045 | 1,049 | 0% | 42,000 | - | +1.16% | - | - |
| 11/26 | 1,050 | 1,063 | 1,049 | 1,049 | +0.19% | 41,300 | - | +1.06% | - | - |
| 11/22 | 1,042 | 1,049 | 1,023 | 1,047 | +1.55% | 52,100 | - | +0.77% | - | - |
| 11/21 | 1,030 | 1,034 | 1,024 | 1,031 | +1.28% | 29,300 | - | -0.87% | - | - |
| 11/20 | 1,035 | 1,036 | 1,013 | 1,018 | -1.07% | 45,300 | - | -2.21% | - | - |
| 11/19 | 1,015 | 1,033 | 1,015 | 1,029 | +1.88% | 36,200 | - | -1.34% | - | - |
| 11/16 | 1,016 | 1,019 | 1,008 | 1,010 | 0% | 42,000 | - | -3.26% | - | - |
| 11/15 | 1,007 | 1,013 | 1,003 | 1,010 | +0.3% | 18,800 | - | -3.44% | - | - |
| 11/14 | 1,019 | 1,021 | 1,005 | 1,007 | -1.95% | 19,700 | - | -3.91% | - | - |
| 11/13 | 1,029 | 1,036 | 1,010 | 1,027 | +3.42% | 50,500 | - | -2.28% | - | - |
| 11/12 | 1,000 | 1,002 | 993 | 993 | -0.6% | 20,000 | - | -5.79% | - | - |
| 11/09 | 1,000 | 1,004 | 993 | 999 | -0.1% | 38,900 | - | -5.58% | - | - |
| 11/08 | 1,013 | 1,014 | 1,000 | 1,000 | -1.67% | 36,700 | - | -5.93% | - | - |
| 11/07 | 1,031 | 1,031 | 1,010 | 1,017 | -0.78% | 41,700 | - | -4.69% | - | - |
| 11/06 | 1,055 | 1,055 | 1,019 | 1,025 | -3.3% | 56,500 | - | -4.3% | - | - |
| 11/05 | 1,070 | 1,071 | 1,059 | 1,060 | -0.38% | 23,100 | - | -1.21% | - | - |
| 11/02 | 1,058 | 1,073 | 1,058 | 1,064 | +0.57% | 29,900 | - | -1.12% | - | - |
| 11/01 | 1,062 | 1,063 | 1,055 | 1,058 | -0.38% | 23,300 | - | -1.86% | - | - |
| 10/31 | 1,042 | 1,068 | 1,042 | 1,062 | +1.34% | 28,900 | - | -1.76% | - | - |
| 10/30 | 1,062 | 1,064 | 1,048 | 1,048 | -1.5% | 22,500 | - | -3.32% | - | - |
