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 | 67 | 67 | 66 | 66 | -1.49% | 72,600 | 22億7680万 | +3.13% | 5.46 | 2.1 |
| 03/28 | 68 | 69 | 66 | 67 | 0% | 114,900 | 23億1130万 | +4.69% | 5.54 | 2.13 |
| 03/27 | 68 | 68 | 67 | 67 | -2.9% | 79,000 | 23億1130万 | +4.69% | 5.54 | 2.13 |
| 03/26 | 68 | 69 | 66 | 69 | +1.47% | 108,500 | 23億8029万 | +9.52% | 5.7 | 2.19 |
| 03/25 | 65 | 69 | 65 | 68 | +3.03% | 180,800 | 23億4579万 | +7.94% | 5.62 | 2.16 |
| 03/22 | 69 | 69 | 66 | 66 | -2.94% | 242,000 | 22億7680万 | +6.45% | 5.46 | 2.1 |
| 03/21 | 69 | 70 | 67 | 68 | -2.86% | 289,700 | 23億4579万 | +9.68% | 5.62 | 2.16 |
| 03/19 | 71 | 71 | 69 | 70 | -2.78% | 209,000 | 24億1479万 | +12.9% | 5.79 | 2.23 |
| 03/18 | 71 | 72 | 70 | 72 | 0% | 199,800 | 24億8378万 | +18.03% | 5.95 | 2.29 |
| 03/15 | 70 | 72 | 69 | 72 | +4.35% | 170,100 | 24億8378万 | +18.03% | 5.95 | 2.29 |
| 03/14 | 68 | 74 | 67 | 69 | +4.55% | 1,094,800 | 23億8029万 | +15% | 5.7 | 2.19 |
| 03/13 | 63 | 66 | 63 | 66 | +6.45% | 250,100 | 22億7680万 | +10% | 5.46 | 2.1 |
| 03/12 | 66 | 66 | 62 | 62 | -6.06% | 252,300 | 21億3881万 | +3.33% | 5.12 | 1.97 |
| 03/11 | 67 | 68 | 65 | 66 | +1.54% | 322,800 | 22億7680万 | +10% | 5.46 | 2.1 |
| 03/08 | 65 | 67 | 63 | 65 | +3.17% | 547,500 | 22億4230万 | +10.17% | 5.37 | 2.07 |
| 03/07 | 60 | 65 | 60 | 63 | +6.78% | 945,900 | 21億7331万 | +6.78% | 5.21 | 2 |
| 03/06 | 59 | 60 | 58 | 59 | 0% | 105,200 | 20億3532万 | 0% | 4.88 | 1.88 |
| 03/05 | 59 | 60 | 58 | 59 | -1.67% | 103,700 | 20億3532万 | 0% | 4.88 | 1.88 |
| 03/04 | 60 | 60 | 58 | 60 | +1.69% | 90,400 | 20億6982万 | +1.69% | 4.96 | 1.91 |
| 03/01 | 60 | 61 | 59 | 59 | -1.67% | 131,100 | 20億3532万 | 0% | 4.88 | 1.88 |
| 02/28 | 60 | 61 | 59 | 60 | 0% | 92,800 | 20億6982万 | +3.45% | 4.96 | 1.91 |
| 02/27 | 59 | 61 | 59 | 60 | +1.69% | 165,600 | 20億6982万 | +3.45% | 4.96 | 1.91 |
| 02/26 | 56 | 59 | 56 | 59 | +3.51% | 211,500 | 20億3532万 | +1.72% | 4.88 | 1.88 |
| 02/25 | 57 | 59 | 57 | 57 | -1.72% | 119,700 | 19億6633万 | -1.72% | 4.71 | 1.81 |
| 02/22 | 57 | 59 | 57 | 58 | +1.75% | 163,600 | 20億82万 | 0% | 4.79 | 1.84 |
| 02/21 | 59 | 59 | 57 | 57 | -3.39% | 136,700 | 19億6633万 | 0% | 4.71 | 1.81 |
| 02/20 | 58 | 59 | 57 | 59 | +1.72% | 138,100 | 20億3532万 | +3.51% | 4.88 | 1.88 |
| 02/19 | 57 | 58 | 54 | 58 | +1.75% | 231,700 | 20億82万 | +1.75% | 4.79 | 1.84 |
| 02/18 | 55 | 57 | 54 | 57 | +3.64% | 154,900 | 19億6633万 | 0% | 4.71 | 1.81 |
| 02/15 | 58 | 58 | 52 | 55 | -5.17% | 566,800 | 18億9733万 | -3.51% | 4.55 | 1.75 |
| 02/14 | 58 | 59 | 56 | 58 | 0% | 234,400 | 20億82万 | +1.75% | 4.79 | 1.84 |
| 02/13 | 58 | 60 | 55 | 58 | 0% | 517,900 | 20億82万 | +3.57% | 4.79 | 1.84 |
| 02/12 | 63 | 63 | 57 | 58 | -6.45% | 586,700 | 20億82万 | +3.57% | 4.79 | 1.84 |
| 02/08 | 69 | 70 | 60 | 62 | 0% | 1,754,100 | 21億3881万 | +10.71% | 5.12 | 1.97 |
| 02/07 | 61 | 62 | 60 | 62 | 0% | 352,700 | 21億3881万 | +12.73% | 5.12 | 1.97 |
| 02/06 | 63 | 64 | 61 | 62 | 0% | 259,500 | 21億3881万 | +14.81% | 5.12 | 1.97 |
| 02/05 | 60 | 63 | 59 | 62 | +1.64% | 298,300 | 21億3881万 | +14.81% | 5.12 | 1.97 |
| 02/04 | 59 | 64 | 59 | 61 | +3.39% | 624,000 | 21億432万 | +15.09% | 5.04 | 1.94 |
| 02/01 | 59 | 60 | 57 | 59 | +1.72% | 216,000 | 20億3532万 | +11.32% | 4.88 | 1.88 |
| 01/31 | 57 | 60 | 55 | 58 | 0% | 449,100 | 20億82万 | +11.54% | 4.79 | 1.84 |
| 01/30 | 56 | 58 | 55 | 58 | +3.57% | 90,100 | 20億82万 | +11.54% | 4.79 | 1.84 |
| 01/29 | 58 | 58 | 55 | 56 | -1.75% | 144,900 | 19億3183万 | +9.8% | 4.63 | 1.78 |
| 01/28 | 59 | 60 | 56 | 57 | -1.72% | 544,000 | 19億6633万 | +11.76% | 4.71 | 1.81 |
| 01/25 | 53 | 59 | 53 | 58 | +9.43% | 920,300 | 20億82万 | +16% | 4.79 | 1.84 |
| 01/24 | 53 | 53 | 50 | 53 | 0% | 349,600 | 18億2834万 | +6% | 4.38 | 1.69 |
| 01/23 | 54 | 55 | 52 | 53 | -1.85% | 315,800 | 18億2834万 | +6% | 4.38 | 1.69 |
| 01/22 | 55 | 55 | 53 | 54 | 0% | 152,700 | 18億6284万 | +10.2% | 4.46 | 1.72 |
| 01/21 | 55 | 55 | 54 | 54 | 0% | 179,500 | 18億6284万 | +10.2% | 4.46 | 1.72 |
| 01/18 | 54 | 55 | 53 | 54 | 0% | 204,900 | 18億6284万 | +12.5% | 4.46 | 1.72 |
| 01/17 | 55 | 55 | 51 | 54 | 0% | 369,700 | 18億6284万 | +12.5% | 4.46 | 1.72 |
| 01/16 | 56 | 57 | 53 | 54 | -1.82% | 383,000 | 18億6284万 | +12.5% | 4.46 | 1.72 |
| 01/15 | 55 | 57 | 54 | 55 | +1.85% | 598,700 | 18億9733万 | +17.02% | 4.55 | 1.75 |
| 01/11 | 52 | 54 | 51 | 54 | +1.89% | 365,100 | 18億6284万 | +14.89% | 4.46 | 1.72 |
| 01/10 | 50 | 53 | 50 | 53 | +6% | 616,900 | 18億2834万 | +15.22% | 4.38 | 1.69 |
| 01/09 | 50 | 50 | 49 | 50 | 0% | 268,300 | 17億2485万 | +8.7% | 4.13 | 1.59 |
| 01/08 | 49 | 52 | 48 | 50 | +4.17% | 752,400 | 17億2485万 | +8.7% | 4.13 | 1.59 |
| 01/07 | 50 | 50 | 46 | 48 | -2.04% | 317,100 | 16億5585万 | +6.67% | 3.97 | 1.53 |
| 01/04 | 49 | 50 | 48 | 49 | +2.08% | 92,100 | 16億9035万 | +8.89% | 4.05 | 1.56 |
| 2012 |
| 12/28 | 48 | 49 | 47 | 48 | +2.13% | 93,000 | - | +6.67% | - | - |
| 12/27 | 47 | 50 | 47 | 47 | +2.17% | 325,400 | - | +4.44% | - | - |
| 12/26 | 46 | 47 | 46 | 46 | 0% | 36,000 | - | +2.22% | - | - |
| 12/25 | 46 | 46 | 45 | 46 | 0% | 104,600 | - | +2.22% | - | - |
| 12/21 | 45 | 46 | 45 | 46 | +2.22% | 85,100 | - | +2.22% | - | - |
| 12/20 | 46 | 47 | 45 | 45 | -2.17% | 167,000 | - | 0% | - | - |
| 12/19 | 46 | 47 | 46 | 46 | -2.13% | 66,400 | - | +4.55% | - | - |
| 12/18 | 48 | 48 | 46 | 47 | 0% | 157,100 | - | +6.82% | - | - |
| 12/17 | 47 | 48 | 46 | 47 | 0% | 134,500 | - | +6.82% | - | - |
| 12/14 | 46 | 47 | 46 | 47 | +2.17% | 59,900 | - | +6.82% | - | - |
| 12/13 | 46 | 46 | 45 | 46 | +2.22% | 75,700 | - | +4.55% | - | - |
| 12/12 | 44 | 46 | 44 | 45 | +4.65% | 183,400 | - | +2.27% | - | - |
| 12/11 | 44 | 44 | 43 | 43 | -2.27% | 75,400 | - | -4.44% | - | - |
| 12/10 | 44 | 45 | 44 | 44 | 0% | 37,800 | - | -2.22% | - | - |
| 12/07 | 44 | 45 | 44 | 44 | -2.22% | 153,100 | - | -2.22% | - | - |
| 12/06 | 45 | 45 | 44 | 45 | 0% | 184,000 | - | 0% | - | - |
| 12/05 | 43 | 45 | 42 | 45 | +4.65% | 462,400 | - | 0% | - | - |
| 12/04 | 43 | 44 | 43 | 43 | 0% | 97,800 | - | -4.44% | - | - |
| 12/03 | 43 | 44 | 43 | 43 | 0% | 23,600 | - | -4.44% | - | - |
| 11/30 | 44 | 44 | 43 | 43 | -2.27% | 33,900 | - | -4.44% | - | - |
| 11/29 | 43 | 44 | 43 | 44 | 0% | 52,900 | - | -2.22% | - | - |
| 11/28 | 44 | 44 | 43 | 44 | 0% | 17,700 | - | -2.22% | - | - |
| 11/27 | 44 | 45 | 44 | 44 | 0% | 54,600 | - | -2.22% | - | - |
| 11/26 | 44 | 45 | 43 | 44 | +2.33% | 83,600 | - | -2.22% | - | - |
| 11/22 | 44 | 44 | 43 | 43 | 0% | 55,300 | - | -4.44% | - | - |
| 11/21 | 44 | 45 | 42 | 43 | -2.27% | 232,900 | - | -4.44% | - | - |
| 11/20 | 44 | 45 | 43 | 44 | -2.22% | 138,200 | - | 0% | - | - |
| 11/19 | 45 | 46 | 44 | 45 | +2.27% | 120,900 | - | +2.27% | - | - |
| 11/16 | 43 | 44 | 43 | 44 | -2.22% | 182,700 | - | 0% | - | - |
| 11/15 | 43 | 45 | 43 | 45 | +4.65% | 46,100 | - | +2.27% | - | - |
| 11/14 | 44 | 44 | 43 | 43 | -2.27% | 133,700 | - | -2.27% | - | - |
| 11/13 | 47 | 47 | 43 | 44 | -6.38% | 282,100 | - | 0% | - | - |
| 11/12 | 47 | 47 | 46 | 47 | 0% | 48,000 | - | +6.82% | - | - |
| 11/09 | 46 | 47 | 45 | 47 | +2.17% | 104,000 | - | +6.82% | - | - |
| 11/08 | 48 | 49 | 46 | 46 | -8% | 287,800 | - | +6.98% | - | - |
| 11/07 | 47 | 51 | 47 | 50 | +8.7% | 987,600 | - | +16.28% | - | - |
| 11/06 | 45 | 49 | 45 | 46 | 0% | 258,300 | - | +6.98% | - | - |
| 11/05 | 46 | 46 | 44 | 46 | 0% | 85,400 | - | +6.98% | - | - |
| 11/02 | 46 | 47 | 45 | 46 | 0% | 145,900 | - | +6.98% | - | - |
| 11/01 | 44 | 46 | 44 | 46 | +4.55% | 101,100 | - | +6.98% | - | - |
| 10/31 | 43 | 44 | 43 | 44 | +2.33% | 29,900 | - | +2.33% | - | - |
| 10/30 | 43 | 45 | 43 | 43 | 0% | 49,600 | - | +2.38% | - | - |
