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 | 992 | 996 | 968 | 973 | -1.92% | 444,000 | 732億5137万 | -3.18% | 45.55 | 3.64 |
| 03/28 | 986 | 998 | 986 | 992 | +0.2% | 294,000 | 746億8176万 | -1.29% | 46.44 | 3.71 |
| 03/27 | 993 | 1,000 | 982 | 990 | -2.08% | 1,155,000 | 745億3120万 | -1.39% | 46.35 | 3.71 |
| 03/26 | 1,009 | 1,030 | 1,008 | 1,011 | -1.17% | 1,316,000 | 761億1216万 | +0.7% | 47.33 | 3.79 |
| 03/25 | 1,040 | 1,053 | 1,022 | 1,023 | -1.73% | 672,000 | 770億1557万 | +2.1% | 47.9 | 3.83 |
| 03/22 | 1,060 | 1,060 | 1,041 | 1,041 | -2.44% | 441,500 | 783億7068万 | +4.31% | 48.74 | 3.9 |
| 03/21 | 1,085 | 1,089 | 1,052 | 1,067 | -0.74% | 559,500 | 803億2807万 | +7.34% | 49.96 | 4 |
| 03/19 | 1,064 | 1,086 | 1,062 | 1,075 | +2.09% | 491,000 | 809億3034万 | +8.48% | 50.33 | 4.03 |
| 03/18 | 1,040 | 1,067 | 1,032 | 1,053 | +1.45% | 763,000 | 792億7409万 | +6.8% | 49.3 | 3.94 |
| 03/15 | 1,009 | 1,038 | 1,008 | 1,038 | +3.08% | 657,000 | 781億4483万 | +5.6% | 48.6 | 3.89 |
| 03/14 | 998 | 1,008 | 997 | 1,007 | +1% | 288,000 | 758億1102万 | +2.65% | 47.15 | 3.77 |
| 03/13 | 1,001 | 1,004 | 996 | 997 | -0.5% | 320,000 | 750億5818万 | +1.73% | 46.68 | 3.73 |
| 03/12 | 1,012 | 1,014 | 1,002 | 1,002 | -0.6% | 343,000 | 754億3460万 | +2.24% | 46.91 | 3.75 |
| 03/11 | 1,000 | 1,013 | 997 | 1,008 | +1.2% | 437,500 | 758億8631万 | +2.86% | 47.19 | 3.77 |
| 03/08 | 998 | 1,002 | 993 | 996 | -0.4% | 394,500 | 749億8290万 | +1.84% | 46.63 | 3.73 |
| 03/07 | 1,003 | 1,006 | 996 | 1,000 | +0.1% | 294,000 | 752億8404万 | +2.67% | 46.82 | 3.74 |
| 03/06 | 995 | 1,009 | 994 | 999 | +0.71% | 381,500 | 752億875万 | +2.99% | 46.77 | 3.74 |
| 03/05 | 998 | 1,003 | 987 | 992 | -0.2% | 359,000 | 746億8176万 | +2.69% | 46.44 | 3.71 |
| 03/04 | 987 | 997 | 983 | 994 | +1.02% | 402,000 | 748億3233万 | +3.33% | 46.54 | 3.72 |
| 03/01 | 980 | 987 | 977 | 984 | +0.51% | 230,000 | 740億7949万 | +2.71% | 46.07 | 3.68 |
| 02/28 | 980 | 982 | 975 | 979 | +0.72% | 152,000 | 737億307万 | +2.62% | 45.84 | 3.67 |
| 02/27 | 984 | 984 | 969 | 972 | -0.82% | 264,000 | 731億7608万 | +2.32% | 45.51 | 3.64 |
| 02/26 | 970 | 982 | 968 | 980 | +0.1% | 246,500 | 737億7836万 | +3.59% | 45.88 | 3.67 |
| 02/25 | 978 | 985 | 974 | 979 | +1.24% | 227,000 | 737億307万 | +3.93% | 45.84 | 3.67 |
| 02/22 | 965 | 972 | 961 | 967 | 0% | 170,000 | 727億9966万 | +3.09% | 45.27 | 3.62 |
| 02/21 | 979 | 980 | 966 | 967 | -1.53% | 332,000 | 727億9966万 | +3.53% | 45.27 | 3.62 |
| 02/20 | 981 | 985 | 972 | 982 | +0.31% | 283,000 | 739億2892万 | +5.71% | 45.98 | 3.68 |
| 02/19 | 971 | 983 | 971 | 979 | +1.66% | 342,000 | 737億307万 | +5.84% | 45.84 | 3.67 |
| 02/18 | 920 | 967 | 916 | 963 | +4.33% | 533,000 | 724億9853万 | +4.67% | 45.09 | 3.61 |
| 02/15 | 948 | 949 | 911 | 923 | -3.35% | 591,000 | 694億8716万 | +0.76% | 43.21 | 3.46 |
| 02/14 | 969 | 971 | 953 | 955 | -1.75% | 252,000 | 718億9625万 | +4.6% | 44.71 | 3.58 |
| 02/13 | 974 | 982 | 968 | 972 | -0.21% | 234,500 | 731億7608万 | +6.93% | 45.51 | 3.64 |
| 02/12 | 965 | 987 | 964 | 974 | +0.93% | 364,500 | 733億2665万 | +7.98% | 45.6 | 3.65 |
| 02/08 | 994 | 994 | 961 | 965 | -2.72% | 448,000 | 726億4909万 | +7.82% | 45.18 | 3.61 |
| 02/07 | 986 | 999 | 986 | 992 | +0.4% | 388,500 | 746億8176万 | +11.71% | 46.44 | 3.71 |
| 02/06 | 987 | 1,001 | 986 | 988 | +0.2% | 399,500 | 743億8063万 | +12.27% | 46.26 | 3.7 |
| 02/05 | 996 | 1,001 | 981 | 986 | -1.2% | 540,000 | 742億3006万 | +13.2% | 46.16 | 3.69 |
| 02/04 | 972 | 1,005 | 972 | 998 | +4.07% | 793,500 | 751億3347万 | +15.78% | 46.72 | 3.74 |
| 02/01 | 914 | 968 | 912 | 959 | +5.85% | 710,000 | 721億9739万 | +12.69% | 44.9 | 3.59 |
| 01/31 | 902 | 915 | 901 | 906 | +0.55% | 296,500 | 682億734万 | +7.47% | 42.42 | 3.39 |
| 01/30 | 899 | 905 | 893 | 901 | +0.78% | 220,000 | 678億3092万 | +7.78% | 42.18 | 3.37 |
| 01/29 | 904 | 908 | 892 | 894 | -0.78% | 369,500 | 673億393万 | +7.84% | 41.86 | 3.35 |
| 01/28 | 890 | 904 | 886 | 901 | +1.69% | 361,000 | 678億3092万 | +9.61% | 42.18 | 3.37 |
| 01/25 | 882 | 889 | 878 | 886 | +0.68% | 234,000 | 667億166万 | +8.71% | 41.48 | 3.32 |
| 01/24 | 870 | 882 | 866 | 880 | +0.69% | 189,000 | 662億4995万 | +8.91% | 41.2 | 3.3 |
| 01/23 | 882 | 887 | 873 | 874 | -0.79% | 239,000 | 657億9825万 | +9.11% | 40.92 | 3.27 |
| 01/22 | 892 | 896 | 876 | 881 | -0.56% | 415,000 | 663億2524万 | +10.82% | 41.25 | 3.3 |
| 01/21 | 868 | 891 | 868 | 886 | +2.07% | 398,000 | 667億166万 | +12.29% | 41.48 | 3.32 |
| 01/18 | 865 | 870 | 863 | 868 | +0.93% | 198,500 | 653億4654万 | +11% | 40.64 | 3.25 |
| 01/17 | 862 | 867 | 857 | 860 | -0.12% | 177,500 | 647億4427万 | +10.82% | 40.26 | 3.22 |
| 01/16 | 868 | 869 | 861 | 861 | -0.46% | 206,500 | 648億1955万 | +11.82% | 40.31 | 3.22 |
| 01/15 | 861 | 872 | 860 | 865 | +1.05% | 241,000 | 651億2069万 | +13.22% | 40.5 | 3.24 |
| 01/11 | 850 | 864 | 842 | 856 | -0.12% | 292,000 | 644億4313万 | +12.93% | 40.08 | 3.21 |
| 01/10 | 870 | 886 | 846 | 857 | -0.92% | 560,000 | 645億1842万 | +13.96% | 40.12 | 3.21 |
| 01/09 | 847 | 867 | 844 | 865 | +2.85% | 534,500 | 651億2069万 | +15.95% | 40.5 | 3.24 |
| 01/08 | 816 | 844 | 816 | 841 | +3.7% | 403,000 | 633億1387万 | +13.8% | 39.37 | 3.15 |
| 01/07 | 801 | 819 | 801 | 811 | +1.63% | 386,500 | 610億5535万 | +10.49% | 37.97 | 3.04 |
| 01/04 | 795 | 799 | 788 | 798 | +2.18% | 258,500 | 600億7666万 | +9.32% | 37.36 | 2.99 |
| 2012 |
| 12/28 | 785 | 786 | 769 | 781 | -1.51% | 278,500 | - | +7.58% | - | - |
| 12/27 | 775 | 797 | 773 | 793 | +3.39% | 364,500 | - | +9.83% | - | - |
| 12/26 | 754 | 769 | 753 | 767 | +2.27% | 347,500 | - | +6.82% | - | - |
| 12/25 | 742 | 753 | 742 | 750 | +1.08% | 254,000 | - | +4.9% | - | - |
| 12/21 | 742 | 745 | 739 | 742 | +0.27% | 185,000 | - | +4.07% | - | - |
| 12/20 | 741 | 741 | 735 | 740 | +0.14% | 191,500 | - | +4.08% | - | - |
| 12/19 | 736 | 743 | 734 | 739 | +1.23% | 203,000 | - | +4.38% | - | - |
| 12/18 | 722 | 734 | 722 | 730 | +1.11% | 198,500 | - | +3.4% | - | - |
| 12/17 | 718 | 725 | 717 | 722 | +0.7% | 161,000 | - | +2.56% | - | - |
| 12/14 | 717 | 719 | 717 | 717 | 0% | 174,000 | - | +2.14% | - | - |
| 12/13 | 718 | 719 | 716 | 717 | +0.14% | 78,500 | - | +2.28% | - | - |
| 12/12 | 717 | 717 | 714 | 716 | 0% | 83,500 | - | +2.29% | - | - |
| 12/11 | 717 | 718 | 714 | 716 | -0.14% | 67,500 | - | +2.43% | - | - |
| 12/10 | 718 | 718 | 716 | 717 | +0.14% | 63,000 | - | +2.72% | - | - |
| 12/07 | 717 | 719 | 713 | 716 | -0.14% | 101,500 | - | +2.58% | - | - |
| 12/06 | 714 | 718 | 713 | 717 | +0.7% | 123,500 | - | +2.72% | - | - |
| 12/05 | 710 | 714 | 708 | 712 | +0.28% | 142,500 | - | +2.15% | - | - |
| 12/04 | 709 | 710 | 707 | 710 | +0.28% | 50,000 | - | +1.87% | - | - |
| 12/03 | 709 | 710 | 706 | 708 | +0.14% | 102,500 | - | +1.58% | - | - |
| 11/30 | 706 | 709 | 704 | 707 | +0.14% | 85,500 | - | +1.58% | - | - |
| 11/29 | 710 | 710 | 702 | 706 | -0.42% | 117,000 | - | +1.58% | - | - |
| 11/28 | 709 | 710 | 708 | 709 | +0.14% | 55,500 | - | +2.16% | - | - |
| 11/27 | 702 | 708 | 701 | 708 | +0.85% | 139,000 | - | +2.16% | - | - |
| 11/26 | 700 | 703 | 699 | 702 | +0.86% | 98,000 | - | +1.45% | - | - |
| 11/22 | 698 | 699 | 696 | 696 | 0% | 75,500 | - | +0.72% | - | - |
| 11/21 | 696 | 698 | 696 | 696 | +0.14% | 84,500 | - | +0.87% | - | - |
| 11/20 | 698 | 699 | 693 | 695 | 0% | 102,000 | - | +0.72% | - | - |
| 11/19 | 691 | 698 | 691 | 695 | +0.58% | 96,000 | - | +0.87% | - | - |
| 11/16 | 686 | 693 | 685 | 691 | +0.88% | 85,000 | - | +0.44% | - | - |
| 11/15 | 681 | 685 | 681 | 685 | +0.74% | 63,000 | - | -0.29% | - | - |
| 11/14 | 677 | 682 | 676 | 680 | +0.59% | 63,500 | - | -0.87% | - | - |
| 11/13 | 682 | 683 | 676 | 676 | -0.59% | 88,000 | - | -1.46% | - | - |
| 11/12 | 676 | 683 | 676 | 680 | +0.59% | 86,500 | - | -1.02% | - | - |
| 11/09 | 683 | 683 | 674 | 676 | -1.02% | 156,000 | - | -1.6% | - | - |
| 11/08 | 690 | 691 | 683 | 683 | -1.16% | 158,000 | - | -0.58% | - | - |
| 11/07 | 698 | 698 | 691 | 691 | -0.43% | 95,500 | - | +0.73% | - | - |
| 11/06 | 706 | 706 | 692 | 694 | -1.98% | 140,000 | - | +1.17% | - | - |
| 11/05 | 709 | 709 | 706 | 708 | -0.42% | 50,500 | - | +3.36% | - | - |
| 11/02 | 706 | 711 | 705 | 711 | +0.71% | 150,000 | - | +4.1% | - | - |
| 11/01 | 705 | 706 | 700 | 706 | -0.14% | 81,000 | - | +3.52% | - | - |
| 10/31 | 705 | 708 | 698 | 707 | +0.14% | 160,500 | - | +3.67% | - | - |
| 10/30 | 708 | 713 | 706 | 706 | 0% | 164,500 | - | +3.52% | - | - |
