PER
2012/04/18～2013/04/30
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 |
| 04/30 | 670 | 670 | 660 | 670 | 0% | 3,000 | 45億5717万 | +3.72% | 9.02 | 0.61 |
| 04/26 | 679 | 679 | 660 | 670 | -0.74% | 7,000 | 45億5717万 | +4.2% | 9.02 | 0.61 |
| 04/25 | 675 | 675 | 675 | 675 | 0% | 1,000 | 45億9118万 | +5.3% | 9.08 | 0.62 |
| 04/24 | 675 | 675 | 675 | 675 | +0.3% | 3,000 | 45億9118万 | +5.63% | 9.08 | 0.62 |
| 04/23 | 673 | 673 | 673 | 673 | +0.45% | 1,000 | 45億7758万 | +5.82% | 9.06 | 0.62 |
| 04/22 | 651 | 670 | 651 | 670 | +2.92% | 2,000 | 45億5717万 | +6.01% | 9.02 | 0.61 |
| 04/19 | 651 | 651 | 651 | 651 | -2.69% | 1,000 | 44億2794万 | +3.5% | 8.76 | 0.6 |
| 04/18 | 669 | 669 | 669 | 669 | +2.92% | 1,000 | 45億5037万 | +6.7% | 9 | 0.61 |
| 04/17 | 656 | 656 | 650 | 650 | -0.46% | 3,000 | 44億2114万 | +4.33% | 8.75 | 0.6 |
| 04/16 | 653 | 670 | 653 | 653 | 0% | 4,000 | 44億4154万 | +5.15% | 8.79 | 0.6 |
| 04/15 | 653 | 653 | 653 | 653 | -3.97% | 1,000 | 44億4154万 | +5.49% | 8.79 | 0.6 |
| 04/12 | 680 | 680 | 680 | 680 | +4.62% | 2,000 | 46億2519万 | +10.39% | 9.15 | 0.62 |
| 04/10 | 658 | 659 | 650 | 650 | 0% | 7,000 | 44億2114万 | +6.21% | 8.75 | 0.6 |
| 04/09 | 650 | 650 | 650 | 650 | -1.37% | 1,000 | 44億2114万 | +6.56% | 8.75 | 0.6 |
| 04/08 | 650 | 659 | 650 | 659 | +1.38% | 3,000 | 44億8235万 | +8.39% | 8.87 | 0.6 |
| 04/05 | 650 | 650 | 650 | 650 | +1.56% | 1,000 | 44億2114万 | +7.44% | 8.75 | 0.6 |
| 04/04 | 640 | 640 | 640 | 640 | -0.78% | 1,000 | 43億5312万 | +6.31% | 8.61 | 0.59 |
| 04/01 | 645 | 645 | 645 | 645 | +3.86% | 2,000 | 43億8713万 | +7.5% | 8.68 | 0.59 |
| 03/25 | 635 | 636 | 621 | 621 | -1.43% | 4,000 | 42億2389万 | +4.19% | 8.36 | 0.57 |
| 03/22 | 620 | 630 | 620 | 630 | +1.61% | 2,000 | 42億8510万 | +6.06% | 8.48 | 0.58 |
| 03/21 | 595 | 620 | 595 | 620 | +1.64% | 4,000 | 42億1709万 | +5.08% | 8.34 | 0.57 |
| 03/18 | 610 | 610 | 610 | 610 | +3.39% | 2,000 | 41億4907万 | +3.92% | 8.21 | 0.56 |
| 03/15 | 590 | 590 | 590 | 590 | +1.2% | 1,000 | 40億1303万 | +1.03% | 7.94 | 0.54 |
| 03/12 | 583 | 583 | 583 | 583 | -4.43% | 3,000 | 39億6542万 | +0.17% | 7.84 | 0.53 |
| 03/11 | 610 | 610 | 610 | 610 | +0.33% | 1,000 | 41億4907万 | +5.35% | 8.21 | 0.56 |
| 03/06 | 608 | 608 | 608 | 608 | -1.62% | 1,000 | 41億3547万 | +5.56% | 8.18 | 0.56 |
| 03/05 | 618 | 618 | 618 | 618 | +1.64% | 1,000 | 42億348万 | +8.04% | 8.32 | 0.57 |
| 03/04 | 603 | 608 | 603 | 608 | +1.33% | 4,000 | 41億3547万 | +7.04% | 8.18 | 0.56 |
| 03/01 | 600 | 600 | 600 | 600 | +1.69% | 3,000 | 40億8105万 | +6.38% | 8.07 | 0.55 |
| 02/28 | 590 | 590 | 590 | 590 | 0% | 2,000 | 40億1303万 | +5.17% | 7.94 | 0.54 |
| 02/20 | 580 | 590 | 580 | 590 | +0.34% | 3,000 | 40億1303万 | +5.73% | 7.94 | 0.54 |
| 02/18 | 588 | 588 | 588 | 588 | +3.16% | 1,000 | 39億9943万 | +6.14% | 7.91 | 0.54 |
| 02/04 | 580 | 580 | 570 | 570 | -6.56% | 3,000 | 38億7700万 | +3.45% | 7.67 | 0.52 |
| 02/01 | 610 | 610 | 610 | 610 | +3.39% | 1,000 | 41億4907万 | +11.31% | 8.21 | 0.56 |
| 01/30 | 570 | 590 | 570 | 590 | 0% | 2,000 | 40億1303万 | +8.66% | 7.94 | 0.54 |
| 01/29 | 590 | 590 | 590 | 590 | 0% | 4,000 | 40億1303万 | +9.26% | 7.94 | 0.54 |
| 01/28 | 590 | 590 | 590 | 590 | 0% | 2,000 | 40億1303万 | +9.87% | 7.94 | 0.54 |
| 01/23 | 599 | 599 | 590 | 590 | -1.5% | 3,000 | 40億1303万 | +10.49% | 7.94 | 0.54 |
| 01/21 | 619 | 619 | 599 | 599 | +0.34% | 2,000 | 40億7425万 | +12.81% | 8.06 | 0.55 |
| 01/18 | 597 | 597 | 597 | 597 | +4.55% | 1,000 | 40億6065万 | +13.07% | 8.03 | 0.55 |
| 01/09 | 571 | 571 | 571 | 571 | 0% | 1,000 | 38億8380万 | +8.76% | 7.68 | 0.52 |
| 01/08 | 570 | 571 | 570 | 571 | +1.96% | 2,000 | 38億8380万 | +9.18% | 7.68 | 0.52 |
| 01/07 | 620 | 620 | 560 | 560 | 0% | 2,000 | 38億898万 | +7.28% | 7.54 | 0.51 |
| 2012 |
| 12/28 | 543 | 560 | 543 | 560 | +3.13% | 2,000 | - | +7.69% | - | - |
| 12/20 | 543 | 543 | 543 | 543 | +0.18% | 4,000 | - | +4.83% | - | - |
| 12/18 | 542 | 542 | 542 | 542 | +1.69% | 1,000 | - | +4.84% | - | - |
| 12/14 | 532 | 533 | 532 | 533 | +0.95% | 2,000 | - | +3.29% | - | - |
| 12/13 | 528 | 528 | 528 | 528 | 0% | 2,000 | - | +2.52% | - | - |
| 12/10 | 528 | 528 | 528 | 528 | +1.93% | 1,000 | - | +2.72% | - | - |
| 12/05 | 521 | 521 | 518 | 518 | -0.58% | 2,000 | - | +0.78% | - | - |
| 12/04 | 521 | 521 | 521 | 521 | -0.76% | 1,000 | - | +1.56% | - | - |
| 11/30 | 525 | 525 | 525 | 525 | +3.96% | 1,000 | - | +2.54% | - | - |
| 11/20 | 505 | 505 | 505 | 505 | -2.88% | 1,000 | - | -1.17% | - | - |
| 11/16 | 520 | 520 | 520 | 520 | +4% | 1,000 | - | +1.56% | - | - |
| 11/09 | 500 | 500 | 500 | 500 | -1.77% | 1,000 | - | -2.15% | - | - |
| 11/01 | 509 | 509 | 509 | 509 | +3.25% | 1,000 | - | -0.39% | - | - |
| 10/30 | 493 | 493 | 493 | 493 | -1.6% | 1,000 | - | -3.33% | - | - |
| 10/26 | 501 | 501 | 501 | 501 | 0% | 1,000 | - | -1.76% | - | - |
| 10/22 | 501 | 501 | 501 | 501 | -2.91% | 1,000 | - | -1.76% | - | - |
| 10/18 | 516 | 516 | 516 | 516 | +0.58% | 1,000 | - | +1.18% | - | - |
| 10/12 | 513 | 513 | 513 | 513 | +1.99% | 1,000 | - | +0.98% | - | - |
| 10/11 | 503 | 503 | 503 | 503 | -1.95% | 1,000 | - | -0.79% | - | - |
| 10/04 | 513 | 513 | 513 | 513 | -2.84% | 1,000 | - | +1.38% | - | - |
| 10/02 | 528 | 528 | 528 | 528 | +1.73% | 1,000 | - | +4.35% | - | - |
| 09/27 | 519 | 519 | 519 | 519 | -2.99% | 1,000 | - | +2.98% | - | - |
| 09/19 | 535 | 535 | 535 | 535 | +1.9% | 1,000 | - | +6.36% | - | - |
| 09/05 | 525 | 525 | 525 | 525 | +1.16% | 1,000 | - | +4.79% | - | - |
| 09/04 | 519 | 519 | 519 | 519 | -0.19% | 1,000 | - | +3.59% | - | - |
| 09/03 | 520 | 520 | 520 | 520 | +0.19% | 1,000 | - | +3.79% | - | - |
| 08/31 | 519 | 519 | 519 | 519 | +3.8% | 1,000 | - | +3.8% | - | - |
| 08/21 | 500 | 500 | 500 | 500 | -2.91% | 1,000 | - | 0% | - | - |
| 08/20 | 515 | 515 | 515 | 515 | 0% | 1,000 | - | +3% | - | - |
| 08/17 | 515 | 515 | 515 | 515 | +1.78% | 1,000 | - | +2.79% | - | - |
| 08/07 | 506 | 506 | 506 | 506 | +1.61% | 1,000 | - | +0.8% | - | - |
| 08/03 | 498 | 498 | 498 | 498 | -2.92% | 1,000 | - | -0.99% | - | - |
| 08/01 | 513 | 513 | 513 | 513 | +3.22% | 1,000 | - | +1.18% | - | - |
| 07/25 | 497 | 497 | 497 | 497 | -3.87% | 1,000 | - | -2.55% | - | - |
| 07/20 | 517 | 517 | 517 | 517 | +1.57% | 1,000 | 35億1650万 | +0.39% | 6.96 | 0.47 |
| 07/19 | 509 | 509 | 509 | 509 | +1.39% | 1,000 | - | -1.36% | - | - |
| 07/13 | 502 | 502 | 502 | 502 | +3.72% | 2,000 | - | -3.09% | - | - |
| 07/06 | 484 | 484 | 484 | 484 | -1.63% | 2,000 | - | -6.74% | - | - |
| 07/04 | 492 | 492 | 492 | 492 | -1.99% | 1,000 | - | -5.57% | - | - |
| 07/02 | 502 | 502 | 502 | 502 | +5.02% | 1,000 | - | -4.02% | - | - |
| 06/22 | 478 | 478 | 478 | 478 | 0% | 1,000 | - | -8.78% | - | - |
| 06/20 | 478 | 478 | 478 | 478 | -2.45% | 1,000 | - | -8.95% | - | - |
| 06/18 | 490 | 490 | 490 | 490 | +1.24% | 2,000 | - | -7.02% | - | - |
| 06/05 | 484 | 484 | 484 | 484 | -2.42% | 3,000 | - | -8.33% | - | - |
| 06/01 | 496 | 496 | 496 | 496 | -0.2% | 1,000 | - | -6.24% | - | - |
| 05/18 | 497 | 497 | 497 | 497 | +1.43% | 2,000 | - | -6.05% | - | - |
| 05/16 | 490 | 490 | 490 | 490 | +0.62% | 1,000 | - | -7.37% | - | - |
| 05/09 | 505 | 505 | 487 | 487 | -6.35% | 5,000 | - | -8.11% | - | - |
| 05/07 | 520 | 520 | 520 | 520 | +1.96% | 1,000 | - | -2.07% | - | - |
| 04/27 | 510 | 510 | 510 | 510 | 0% | 1,000 | - | -3.77% | - | - |
| 04/26 | 510 | 510 | 510 | 510 | 0% | 1,000 | - | -3.59% | - | - |
| 04/25 | 510 | 510 | 510 | 510 | 0% | 1,000 | - | -3.41% | - | - |
| 04/24 | 511 | 511 | 510 | 510 | -2.11% | 3,000 | - | -3.23% | - | - |
| 04/23 | 521 | 521 | 521 | 521 | -3.7% | 1,000 | - | -0.76% | - | - |
| 04/20 | 541 | 541 | 541 | 541 | 0% | 1,000 | 36億7975万 | +3.24% | 8.57 | 0.5 |
| 04/19 | 541 | 541 | 541 | 541 | -9.53% | 1,000 | - | +3.84% | - | - |
| 04/18 | 598 | 598 | 598 | 598 | +3.64% | 1,000 | - | +15.44% | - | - |
