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 | 1,250 | 1,253 | 1,201 | 1,230 | -1.6% | 10,700 | 84億9684万 | +2.93% | 7.45 | 0.46 |
| 03/28 | 1,274 | 1,274 | 1,231 | 1,250 | -0.64% | 9,100 | 86億3500万 | +5.13% | 7.57 | 0.47 |
| 03/27 | 1,227 | 1,290 | 1,227 | 1,258 | +1.45% | 13,100 | 86億9026万 | +6.43% | 7.62 | 0.47 |
| 03/26 | 1,234 | 1,248 | 1,231 | 1,240 | +0.73% | 14,700 | 85億6592万 | +5.53% | 7.51 | 0.47 |
| 03/25 | 1,230 | 1,233 | 1,229 | 1,231 | +0.16% | 8,900 | 85億374万 | +5.21% | 7.45 | 0.46 |
| 03/22 | 1,230 | 1,237 | 1,220 | 1,229 | -0.08% | 19,100 | 84億8993万 | +5.58% | 7.44 | 0.46 |
| 03/21 | 1,236 | 1,242 | 1,228 | 1,230 | 0% | 24,500 | 84億9684万 | +6.13% | 7.45 | 0.46 |
| 03/19 | 1,230 | 1,240 | 1,226 | 1,230 | 0% | 18,200 | 84億9684万 | +6.49% | 7.45 | 0.46 |
| 03/18 | 1,239 | 1,239 | 1,224 | 1,230 | +0.49% | 9,500 | 84億9684万 | +6.77% | 7.45 | 0.46 |
| 03/15 | 1,234 | 1,234 | 1,217 | 1,224 | +1.66% | 7,100 | 84億5539万 | +6.53% | 7.41 | 0.46 |
| 03/14 | 1,206 | 1,208 | 1,190 | 1,204 | +0.67% | 4,900 | 83億1723万 | +4.88% | 7.29 | 0.45 |
| 03/13 | 1,200 | 1,229 | 1,169 | 1,196 | +1.36% | 11,000 | 82億6196万 | +4.27% | 7.24 | 0.45 |
| 03/12 | 1,226 | 1,230 | 1,180 | 1,180 | -3.83% | 12,000 | 81億5144万 | +2.97% | 7.14 | 0.45 |
| 03/11 | 1,230 | 1,235 | 1,210 | 1,227 | -0.08% | 12,300 | 84億7611万 | +7.07% | 7.43 | 0.46 |
| 03/08 | 1,254 | 1,255 | 1,225 | 1,228 | -1.21% | 17,900 | 84億8302万 | +7.53% | 7.43 | 0.46 |
| 03/07 | 1,225 | 1,270 | 1,220 | 1,243 | +1.97% | 28,700 | 85億8664万 | +9.52% | 7.53 | 0.47 |
| 03/06 | 1,210 | 1,220 | 1,199 | 1,219 | +1.84% | 12,500 | 84億2085万 | +8.16% | 7.38 | 0.46 |
| 03/05 | 1,186 | 1,225 | 1,186 | 1,197 | +2.05% | 19,900 | 82億6887万 | +6.97% | 7.25 | 0.45 |
| 03/04 | 1,177 | 1,189 | 1,162 | 1,173 | +2% | 10,900 | 81億308万 | +5.39% | 7.1 | 0.44 |
| 03/01 | 1,123 | 1,173 | 1,120 | 1,150 | +3.79% | 10,100 | 79億4420万 | +3.79% | 6.96 | 0.43 |
| 02/28 | 1,120 | 1,130 | 1,102 | 1,108 | +0.36% | 9,900 | 76億5406万 | +0.36% | 6.71 | 0.42 |
| 02/27 | 1,100 | 1,114 | 1,080 | 1,104 | +0.73% | 10,200 | 76億2643万 | +0.27% | 6.68 | 0.42 |
| 02/26 | 1,107 | 1,107 | 1,095 | 1,096 | -1.62% | 8,800 | 75億7116万 | -0.27% | 6.64 | 0.41 |
| 02/25 | 1,080 | 1,117 | 1,080 | 1,114 | +3.53% | 17,100 | 76億9551万 | +1.55% | 6.74 | 0.42 |
| 02/22 | 1,072 | 1,081 | 1,072 | 1,076 | -0.37% | 8,600 | 74億3300万 | -1.65% | 6.51 | 0.41 |
| 02/21 | 1,072 | 1,089 | 1,070 | 1,080 | 0% | 6,700 | 74億6064万 | -1.1% | 6.54 | 0.41 |
| 02/20 | 1,108 | 1,108 | 1,077 | 1,080 | -1.55% | 27,600 | 74億6064万 | -1.01% | 6.54 | 0.41 |
| 02/19 | 1,097 | 1,097 | 1,060 | 1,097 | 0% | 5,200 | 75億7807万 | +0.64% | 6.64 | 0.41 |
| 02/18 | 1,077 | 1,099 | 1,077 | 1,097 | +1.86% | 8,100 | 75億7807万 | +0.92% | 6.64 | 0.41 |
| 02/15 | 1,090 | 1,091 | 1,045 | 1,077 | -3.41% | 13,600 | 74億3991万 | -0.65% | 6.52 | 0.41 |
| 02/14 | 1,129 | 1,129 | 1,110 | 1,115 | -1.68% | 5,200 | 77億242万 | +2.95% | 6.75 | 0.42 |
| 02/13 | 1,121 | 1,138 | 1,102 | 1,134 | -1.05% | 12,300 | 78億3367万 | +5.1% | 6.87 | 0.43 |
| 02/12 | 1,168 | 1,168 | 1,125 | 1,146 | -1.88% | 27,400 | 79億1656万 | +6.6% | 6.94 | 0.43 |
| 02/08 | 1,178 | 1,180 | 1,141 | 1,168 | -1.6% | 14,800 | 80億6854万 | +9.16% | 7.07 | 0.44 |
| 02/07 | 1,170 | 1,198 | 1,168 | 1,187 | +0.59% | 13,700 | 81億9979万 | +11.98% | 7.19 | 0.45 |
| 02/06 | 1,185 | 1,198 | 1,166 | 1,180 | -0.42% | 19,300 | 81億5144万 | +12.38% | 7.14 | 0.45 |
| 02/05 | 1,170 | 1,185 | 1,170 | 1,185 | +0.34% | 14,700 | 81億8598万 | +14.05% | 7.17 | 0.45 |
| 02/04 | 1,158 | 1,199 | 1,130 | 1,181 | +6.49% | 39,200 | 81億5834万 | +14.88% | 7.15 | 0.45 |
| 02/01 | 1,060 | 1,120 | 1,060 | 1,109 | +5.52% | 35,000 | 76億6097万 | +9.05% | 6.71 | 0.42 |
| 01/31 | 1,065 | 1,065 | 1,051 | 1,051 | -0.85% | 8,400 | 72億6030万 | +4.16% | 6.36 | 0.4 |
| 01/30 | 1,023 | 1,072 | 1,023 | 1,060 | +3.92% | 17,700 | 73億2248万 | +5.68% | 6.42 | 0.4 |
| 01/29 | 1,037 | 1,040 | 1,002 | 1,020 | -1.64% | 16,100 | 70億4616万 | +2.31% | 6.18 | 0.38 |
| 01/28 | 1,050 | 1,051 | 1,036 | 1,037 | -1.24% | 15,200 | 71億6359万 | +4.64% | 6.28 | 0.39 |
| 01/25 | 1,050 | 1,060 | 1,040 | 1,050 | +0.19% | 11,400 | 72億5340万 | +6.71% | 6.36 | 0.4 |
| 01/24 | 1,040 | 1,048 | 1,035 | 1,048 | +0.48% | 2,800 | 72億3958万 | +7.27% | 6.34 | 0.4 |
| 01/23 | 1,043 | 1,050 | 1,043 | 1,043 | 0% | 6,200 | 72億504万 | +7.64% | 6.31 | 0.39 |
| 01/22 | 1,049 | 1,057 | 1,043 | 1,043 | -0.57% | 8,500 | 72億504万 | +8.42% | 6.31 | 0.39 |
| 01/21 | 1,040 | 1,058 | 1,040 | 1,049 | +0.77% | 13,500 | 72億4649万 | +9.84% | 6.35 | 0.4 |
| 01/18 | 1,045 | 1,055 | 1,030 | 1,041 | +1.56% | 9,400 | 71億9122万 | +9.81% | 6.3 | 0.39 |
| 01/17 | 1,035 | 1,044 | 1,022 | 1,025 | -1.91% | 8,900 | 70億8070万 | +8.93% | 6.21 | 0.39 |
| 01/16 | 1,067 | 1,067 | 1,040 | 1,045 | -1.42% | 13,800 | 72億1886万 | +11.88% | 6.33 | 0.39 |
| 01/15 | 1,069 | 1,070 | 1,050 | 1,060 | +2.42% | 15,000 | 73億2248万 | +14.35% | 6.42 | 0.4 |
| 01/11 | 1,037 | 1,046 | 1,032 | 1,035 | +1.27% | 10,300 | 71億4978万 | +12.62% | 6.27 | 0.39 |
| 01/10 | 1,010 | 1,025 | 1,010 | 1,022 | -0.78% | 5,000 | 70億5997万 | +12.06% | 6.19 | 0.39 |
| 01/09 | 1,037 | 1,037 | 1,011 | 1,030 | -0.48% | 23,700 | 71億1524万 | +13.81% | 6.24 | 0.39 |
| 01/08 | 1,049 | 1,049 | 1,035 | 1,035 | 0% | 14,500 | 71億4978万 | +15.13% | 6.27 | 0.39 |
| 01/07 | 1,049 | 1,060 | 1,025 | 1,035 | +3.5% | 45,700 | 71億4978万 | +16.03% | 6.27 | 0.39 |
| 01/04 | 999 | 1,000 | 980 | 1,000 | +7.87% | 23,900 | 69億800万 | +12.99% | 6.05 | 0.38 |
| 2012 |
| 12/28 | 927 | 927 | 919 | 927 | 0% | 9,200 | - | +5.34% | - | - |
| 12/27 | 915 | 948 | 915 | 927 | +1.42% | 4,300 | - | +5.7% | - | - |
| 12/26 | 915 | 920 | 911 | 914 | +0.44% | 9,400 | - | +4.7% | - | - |
| 12/25 | 913 | 915 | 905 | 910 | -0.33% | 13,800 | - | +4.48% | - | - |
| 12/21 | 908 | 914 | 900 | 913 | +1.22% | 7,000 | - | +5.18% | - | - |
| 12/20 | 907 | 907 | 901 | 902 | -0.55% | 3,600 | - | +4.28% | - | - |
| 12/19 | 895 | 910 | 894 | 907 | +1.34% | 10,900 | - | +5.1% | - | - |
| 12/18 | 884 | 898 | 884 | 895 | +1.24% | 7,400 | - | +4.07% | - | - |
| 12/17 | 872 | 890 | 872 | 884 | +1.96% | 9,200 | - | +3.15% | - | - |
| 12/14 | 879 | 880 | 867 | 867 | -0.23% | 28,500 | - | +1.29% | - | - |
| 12/13 | 856 | 870 | 855 | 869 | +1.52% | 4,700 | - | +1.64% | - | - |
| 12/12 | 858 | 860 | 854 | 856 | 0% | 4,500 | - | +0.23% | - | - |
| 12/11 | 874 | 878 | 856 | 856 | -2.06% | 4,100 | - | +0.12% | - | - |
| 12/10 | 864 | 878 | 862 | 874 | +1.39% | 8,700 | - | +2.22% | - | - |
| 12/07 | 874 | 875 | 853 | 862 | -0.92% | 13,700 | - | +0.94% | - | - |
| 12/06 | 867 | 874 | 867 | 870 | +1.99% | 3,200 | - | +1.99% | - | - |
| 12/05 | 856 | 856 | 852 | 853 | -0.81% | 700 | - | +0.24% | - | - |
| 12/04 | 857 | 870 | 856 | 860 | -1.04% | 2,500 | - | +1.18% | - | - |
| 12/03 | 862 | 870 | 862 | 869 | +1.52% | 2,800 | - | +2.48% | - | - |
| 11/30 | 861 | 862 | 853 | 856 | -0.58% | 1,700 | - | +1.18% | - | - |
| 11/29 | 865 | 870 | 860 | 861 | -0.46% | 2,700 | - | +1.89% | - | - |
| 11/28 | 868 | 868 | 865 | 865 | -0.57% | 1,100 | - | +2.49% | - | - |
| 11/27 | 870 | 870 | 870 | 870 | 0% | 1,800 | - | +3.33% | - | - |
| 11/26 | 869 | 880 | 868 | 870 | +1.99% | 9,100 | - | +3.57% | - | - |
| 11/22 | 848 | 853 | 848 | 853 | +0.24% | 3,400 | - | +1.79% | - | - |
| 11/21 | 845 | 851 | 845 | 851 | +0.47% | 1,400 | - | +1.67% | - | - |
| 11/20 | 845 | 850 | 845 | 847 | -0.94% | 4,800 | - | +1.44% | - | - |
| 11/19 | 845 | 855 | 845 | 855 | +1.18% | 800 | - | +2.64% | - | - |
| 11/16 | 840 | 850 | 840 | 845 | +1.08% | 3,400 | - | +1.81% | - | - |
| 11/15 | 832 | 836 | 829 | 836 | +0.48% | 3,000 | - | +0.84% | - | - |
| 11/14 | 833 | 833 | 828 | 832 | -0.12% | 1,600 | - | +0.6% | - | - |
| 11/13 | 833 | 835 | 833 | 833 | 0% | 3,900 | - | +1.09% | - | - |
| 11/12 | 833 | 833 | 826 | 833 | -1.42% | 4,200 | - | +1.34% | - | - |
| 11/09 | 849 | 862 | 845 | 845 | -0.47% | 5,300 | - | +3.17% | - | - |
| 11/08 | 849 | 849 | 842 | 849 | -0.47% | 1,600 | - | +4.04% | - | - |
| 11/07 | 850 | 878 | 850 | 853 | -3.07% | 3,700 | - | +4.92% | - | - |
| 11/06 | 854 | 880 | 854 | 880 | +3.04% | 4,700 | - | +8.78% | - | - |
| 11/05 | 842 | 854 | 842 | 854 | +1.18% | 5,500 | - | +6.09% | - | - |
| 11/02 | 841 | 844 | 841 | 844 | +0.48% | 1,700 | - | +5.24% | - | - |
| 11/01 | 833 | 840 | 832 | 840 | +2.44% | 3,900 | - | +5.13% | - | - |
| 10/31 | 838 | 838 | 820 | 820 | -0.49% | 900 | - | +2.76% | - | - |
| 10/30 | 824 | 828 | 824 | 824 | -0.12% | 500 | - | +3.13% | - | - |
