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 | 4/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 1,408 | 1,408 | 1,347 | 1,353 | -4.31% | 83,500 | 505億6923万 | +4.24% | 11.26 | 1.03 |
| 03/28 | 1,414 | 1,414 | 1,384 | 1,414 | +1.36% | 64,000 | 528億4914万 | +9.44% | 11.77 | 1.07 |
| 03/27 | 1,398 | 1,414 | 1,362 | 1,395 | -0.04% | 83,300 | 521億3901万 | +8.81% | 11.61 | 1.06 |
| 03/26 | 1,400 | 1,425 | 1,391 | 1,396 | -1.2% | 150,200 | 521億5770万 | +9.54% | 11.61 | 1.06 |
| 03/25 | 1,392 | 1,419 | 1,386 | 1,413 | +2.8% | 129,000 | 527億9308万 | +11.66% | 11.76 | 1.07 |
| 03/22 | 1,390 | 1,395 | 1,374 | 1,374 | -1.36% | 51,600 | 513億5412万 | +9.39% | 11.43 | 1.04 |
| 03/21 | 1,393 | 1,399 | 1,377 | 1,393 | +1.53% | 63,800 | 520億6426万 | +11.53% | 11.59 | 1.06 |
| 03/19 | 1,361 | 1,373 | 1,347 | 1,372 | +0.85% | 53,000 | 512億7937万 | +10.47% | 11.42 | 1.04 |
| 03/18 | 1,357 | 1,379 | 1,355 | 1,361 | +0.33% | 88,000 | 508億4955万 | +10.07% | 11.32 | 1.03 |
| 03/15 | 1,345 | 1,374 | 1,345 | 1,356 | +1.42% | 109,400 | 506億8136万 | +10.15% | 11.29 | 1.03 |
| 03/14 | 1,310 | 1,340 | 1,310 | 1,337 | +2.1% | 72,000 | 499億7122万 | +8.96% | 11.13 | 1.02 |
| 03/13 | 1,311 | 1,325 | 1,304 | 1,310 | -0.08% | 60,600 | 489億4339万 | +7.07% | 10.9 | 0.99 |
| 03/12 | 1,277 | 1,317 | 1,277 | 1,311 | +3.11% | 129,200 | 489億8077万 | +7.42% | 10.91 | 1 |
| 03/11 | 1,275 | 1,278 | 1,265 | 1,271 | +0.04% | 46,600 | 475億443万 | +4.35% | 10.58 | 0.97 |
| 03/08 | 1,258 | 1,273 | 1,254 | 1,271 | +0.91% | 99,600 | 474億8574万 | +4.22% | 10.57 | 0.97 |
| 03/07 | 1,252 | 1,264 | 1,249 | 1,259 | +2.44% | 44,600 | 470億5592万 | +3.37% | 10.48 | 0.96 |
| 03/06 | 1,255 | 1,255 | 1,226 | 1,229 | -0.93% | 83,200 | 459億3465万 | +0.99% | 10.23 | 0.93 |
| 03/05 | 1,253 | 1,265 | 1,240 | 1,241 | -1% | 53,400 | 463億6447万 | +1.85% | 10.32 | 0.94 |
| 03/04 | 1,252 | 1,260 | 1,250 | 1,253 | +0.64% | 65,000 | 468億3167万 | +3.04% | 10.43 | 0.95 |
| 03/01 | 1,239 | 1,265 | 1,235 | 1,245 | +3.71% | 199,400 | 465億3266万 | +2.47% | 10.36 | 0.95 |
| 02/28 | 1,170 | 1,210 | 1,170 | 1,201 | +3.18% | 104,600 | 448億6945万 | -1.03% | 9.99 | 0.91 |
| 02/27 | 1,186 | 1,189 | 1,160 | 1,164 | -1.57% | 77,800 | 434億8655万 | -4% | 9.68 | 0.88 |
| 02/26 | 1,184 | 1,189 | 1,173 | 1,182 | -0.13% | 71,800 | 441億7800万 | -2.56% | 9.84 | 0.9 |
| 02/25 | 1,200 | 1,204 | 1,181 | 1,184 | +0.51% | 59,400 | 442億3406万 | -2.43% | 9.85 | 0.9 |
| 02/22 | 1,183 | 1,192 | 1,170 | 1,178 | -0.46% | 58,400 | 440億981万 | -2.93% | 9.8 | 0.89 |
| 02/21 | 1,183 | 1,200 | 1,178 | 1,183 | -0.13% | 71,000 | 442億1537万 | -2.39% | 9.85 | 0.9 |
| 02/20 | 1,181 | 1,194 | 1,181 | 1,185 | +0.38% | 29,000 | 442億7144万 | -2.19% | 9.86 | 0.9 |
| 02/19 | 1,185 | 1,198 | 1,177 | 1,180 | -0.38% | 68,800 | 441億325万 | -2.56% | 9.82 | 0.9 |
| 02/18 | 1,183 | 1,198 | 1,176 | 1,185 | +0.17% | 78,600 | 442億7144万 | -2.11% | 9.86 | 0.9 |
| 02/15 | 1,201 | 1,207 | 1,176 | 1,183 | -1.7% | 87,200 | 441億9668万 | -2.11% | 9.84 | 0.9 |
| 02/14 | 1,204 | 1,219 | 1,198 | 1,203 | 0% | 60,200 | 449億6289万 | -0.25% | 10.01 | 0.91 |
| 02/13 | 1,221 | 1,225 | 1,197 | 1,203 | -2.43% | 74,400 | 449億6289万 | -0.08% | 10.01 | 0.91 |
| 02/12 | 1,240 | 1,250 | 1,229 | 1,233 | -0.68% | 69,600 | 460億8415万 | +2.66% | 10.26 | 0.94 |
| 02/08 | 1,238 | 1,258 | 1,226 | 1,242 | +0.28% | 68,200 | 464億185万 | +3.72% | 10.33 | 0.94 |
| 02/07 | 1,238 | 1,245 | 1,231 | 1,238 | -0.36% | 41,200 | 462億7103万 | +3.86% | 10.3 | 0.94 |
| 02/06 | 1,246 | 1,251 | 1,234 | 1,243 | -0.36% | 50,800 | 464億3922万 | +4.59% | 10.34 | 0.94 |
| 02/05 | 1,261 | 1,266 | 1,242 | 1,247 | -1.34% | 48,200 | 466億741万 | +5.23% | 10.38 | 0.95 |
| 02/04 | 1,285 | 1,285 | 1,246 | 1,264 | -1.1% | 118,200 | 472億4280万 | +7.03% | 10.52 | 0.96 |
| 02/01 | 1,239 | 1,280 | 1,239 | 1,278 | +2.94% | 68,200 | 477億6606万 | +8.58% | 10.64 | 0.97 |
| 01/31 | 1,245 | 1,250 | 1,233 | 1,242 | -0.32% | 58,600 | 464億185万 | +5.93% | 10.33 | 0.94 |
| 01/30 | 1,244 | 1,255 | 1,244 | 1,246 | +0.4% | 59,200 | 465億5135万 | +6.54% | 10.37 | 0.95 |
| 01/29 | 1,215 | 1,245 | 1,212 | 1,241 | +2.73% | 79,400 | 463億6447万 | +6.48% | 10.32 | 0.94 |
| 01/28 | 1,217 | 1,222 | 1,205 | 1,208 | -0.49% | 60,600 | 451億3108万 | +3.92% | 10.05 | 0.92 |
| 01/25 | 1,201 | 1,218 | 1,200 | 1,214 | +1.55% | 63,800 | 453億5533万 | +4.79% | 10.1 | 0.92 |
| 01/24 | 1,190 | 1,198 | 1,180 | 1,195 | +0.5% | 83,000 | 446億6388万 | +3.46% | 9.95 | 0.91 |
| 01/23 | 1,184 | 1,195 | 1,184 | 1,189 | +0.34% | 49,800 | 444億3963万 | +3.21% | 9.9 | 0.9 |
| 01/22 | 1,183 | 1,198 | 1,177 | 1,185 | +0.17% | 70,600 | 442億9012万 | +3.13% | 9.86 | 0.9 |
| 01/21 | 1,177 | 1,196 | 1,173 | 1,183 | +0.55% | 60,000 | 442億1537万 | +3.23% | 9.85 | 0.9 |
| 01/18 | 1,173 | 1,183 | 1,161 | 1,177 | +0.73% | 93,600 | 439億7243万 | +2.84% | 9.79 | 0.89 |
| 01/17 | 1,160 | 1,173 | 1,150 | 1,168 | +0.69% | 82,800 | 436億5474万 | +2.28% | 9.72 | 0.89 |
| 01/16 | 1,165 | 1,165 | 1,157 | 1,160 | -0.6% | 42,200 | 433億5573万 | +1.67% | 9.65 | 0.88 |
| 01/15 | 1,150 | 1,172 | 1,150 | 1,167 | +1.48% | 73,200 | 436億1736万 | +2.55% | 9.71 | 0.89 |
| 01/11 | 1,149 | 1,157 | 1,143 | 1,150 | +0.52% | 40,200 | 429億8198万 | +1.23% | 9.57 | 0.87 |
| 01/10 | 1,147 | 1,149 | 1,142 | 1,144 | +0.04% | 43,600 | 427億5772万 | +0.88% | 9.52 | 0.87 |
| 01/09 | 1,133 | 1,149 | 1,122 | 1,144 | +0.09% | 113,400 | 427億3903万 | +0.93% | 9.52 | 0.87 |
| 01/08 | 1,126 | 1,145 | 1,120 | 1,143 | +1.47% | 115,000 | 427億166万 | +0.93% | 9.51 | 0.87 |
| 01/07 | 1,125 | 1,135 | 1,119 | 1,126 | -0.22% | 175,200 | 420億8496万 | -0.44% | 9.37 | 0.86 |
| 01/04 | 1,135 | 1,144 | 1,127 | 1,129 | -0.13% | 134,000 | 421億7840万 | -0.13% | 9.39 | 0.86 |
| 2012 |
| 12/28 | 1,137 | 1,137 | 1,126 | 1,130 | -0.48% | 52,800 | - | -0.09% | - | - |
| 12/27 | 1,150 | 1,150 | 1,130 | 1,136 | -2.11% | 154,200 | - | +0.58% | - | - |
| 12/26 | 1,157 | 1,160 | 1,148 | 1,160 | +1% | 34,600 | - | +2.93% | - | - |
| 12/25 | 1,168 | 1,173 | 1,145 | 1,149 | -1.54% | 57,800 | - | +2.09% | - | - |
| 12/21 | 1,164 | 1,180 | 1,164 | 1,167 | +0.26% | 98,200 | - | +3.87% | - | - |
| 12/20 | 1,152 | 1,166 | 1,149 | 1,164 | +1.04% | 78,000 | - | +3.79% | - | - |
| 12/19 | 1,149 | 1,157 | 1,139 | 1,152 | +0.7% | 96,400 | - | +3% | - | - |
| 12/18 | 1,160 | 1,161 | 1,135 | 1,144 | -1.51% | 141,800 | - | +2.46% | - | - |
| 12/17 | 1,139 | 1,168 | 1,129 | 1,161 | +2.83% | 181,400 | - | +4.03% | - | - |
| 12/14 | 1,127 | 1,135 | 1,123 | 1,129 | +0.22% | 157,000 | - | +1.26% | - | - |
| 12/13 | 1,133 | 1,138 | 1,120 | 1,127 | +0.13% | 96,400 | - | +1.03% | - | - |
| 12/12 | 1,137 | 1,144 | 1,123 | 1,125 | +1.03% | 91,000 | - | +0.81% | - | - |
| 12/11 | 1,119 | 1,128 | 1,108 | 1,114 | -0.49% | 30,600 | - | -0.31% | - | - |
| 12/10 | 1,127 | 1,128 | 1,111 | 1,119 | -0.27% | 24,200 | - | 0% | - | - |
| 12/07 | 1,118 | 1,129 | 1,118 | 1,122 | -0.49% | 29,600 | - | +0.27% | - | - |
| 12/06 | 1,135 | 1,144 | 1,125 | 1,128 | -0.13% | 78,600 | - | +0.76% | - | - |
| 12/05 | 1,115 | 1,135 | 1,115 | 1,129 | +1.9% | 176,400 | - | +0.98% | - | - |
| 12/04 | 1,112 | 1,117 | 1,095 | 1,108 | +0.5% | 60,400 | - | -0.98% | - | - |
| 12/03 | 1,109 | 1,119 | 1,103 | 1,103 | -0.45% | 78,600 | - | -1.47% | - | - |
| 11/30 | 1,119 | 1,124 | 1,107 | 1,108 | -1.03% | 114,800 | - | -1.03% | - | - |
| 11/29 | 1,114 | 1,130 | 1,109 | 1,119 | +1.22% | 111,400 | - | 0% | - | - |
| 11/28 | 1,110 | 1,115 | 1,100 | 1,106 | -0.94% | 85,200 | - | -1.03% | - | - |
| 11/27 | 1,124 | 1,131 | 1,111 | 1,116 | -0.67% | 185,400 | - | 0% | - | - |
| 11/26 | 1,136 | 1,137 | 1,114 | 1,124 | -0.49% | 185,400 | - | +0.85% | - | - |
| 11/22 | 1,099 | 1,130 | 1,092 | 1,129 | +3.29% | 283,200 | - | +1.44% | - | - |
| 11/21 | 1,078 | 1,095 | 1,078 | 1,093 | +1.44% | 241,600 | - | -1.62% | - | - |
| 11/20 | 1,109 | 1,109 | 1,070 | 1,078 | -2.84% | 272,000 | - | -2.93% | - | - |
| 11/19 | 1,106 | 1,133 | 1,103 | 1,109 | +0.68% | 87,400 | - | 0% | - | - |
| 11/16 | 1,110 | 1,112 | 1,086 | 1,102 | -0.72% | 95,600 | - | -0.5% | - | - |
| 11/15 | 1,100 | 1,119 | 1,095 | 1,110 | +0.18% | 48,600 | - | +0.41% | - | - |
| 11/14 | 1,106 | 1,120 | 1,093 | 1,108 | +0.18% | 43,000 | - | +0.32% | - | - |
| 11/13 | 1,130 | 1,130 | 1,093 | 1,106 | -2.04% | 147,800 | - | +0.32% | - | - |
| 11/12 | 1,140 | 1,144 | 1,127 | 1,129 | -1.01% | 75,000 | - | +2.5% | - | - |
| 11/09 | 1,128 | 1,146 | 1,128 | 1,140 | +0.57% | 76,600 | - | +3.64% | - | - |
| 11/08 | 1,147 | 1,147 | 1,125 | 1,134 | -1.26% | 101,600 | - | +3.14% | - | - |
| 11/07 | 1,160 | 1,160 | 1,142 | 1,148 | -0.26% | 60,400 | - | +4.55% | - | - |
| 11/06 | 1,157 | 1,170 | 1,144 | 1,151 | -0.48% | 115,600 | - | +4.92% | - | - |
| 11/05 | 1,145 | 1,175 | 1,140 | 1,157 | +2.85% | 277,600 | - | +5.42% | - | - |
| 11/02 | 1,128 | 1,137 | 1,114 | 1,125 | +0.27% | 97,400 | - | +2.6% | - | - |
| 11/01 | 1,093 | 1,128 | 1,090 | 1,122 | +0.95% | 281,800 | - | +2.23% | - | - |
| 10/31 | 1,137 | 1,137 | 1,102 | 1,111 | -2.03% | 155,800 | - | +1.09% | - | - |
| 10/30 | 1,115 | 1,139 | 1,103 | 1,134 | +1.8% | 184,400 | - | +3% | - | - |
