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 | 893 | 893 | 866 | 866 | -2.91% | 13,600 | 147億1337万 | +15.16% | 10.78 | 0.92 |
| 03/28 | 896 | 897 | 888 | 892 | -0.67% | 13,300 | 151億5511万 | +20.05% | 11.1 | 0.94 |
| 03/27 | 900 | 901 | 891 | 898 | -2.07% | 25,200 | 152億5705万 | +22.34% | 11.18 | 0.95 |
| 03/26 | 930 | 947 | 882 | 917 | -1.93% | 62,600 | 155億7986万 | +26.66% | 11.42 | 0.97 |
| 03/25 | 845 | 981 | 845 | 935 | +12.11% | 86,700 | 158億8568万 | +31.14% | 11.64 | 0.99 |
| 03/22 | 825 | 855 | 825 | 834 | +1.09% | 18,200 | 141億6969万 | +18.97% | 10.38 | 0.88 |
| 03/21 | 817 | 852 | 805 | 825 | -1.43% | 39,700 | 140億1678万 | +18.88% | 10.27 | 0.87 |
| 03/19 | 805 | 839 | 805 | 837 | +4.1% | 30,200 | 142億2066万 | +21.83% | 10.42 | 0.89 |
| 03/18 | 783 | 805 | 777 | 804 | +2.94% | 28,600 | 136億5999万 | +18.06% | 10.01 | 0.85 |
| 03/15 | 750 | 784 | 750 | 781 | +5.11% | 27,100 | 132億6922万 | +15.36% | 9.72 | 0.83 |
| 03/14 | 730 | 745 | 723 | 743 | +2.34% | 21,400 | 126億2359万 | +10.4% | 9.25 | 0.79 |
| 03/13 | 725 | 730 | 722 | 726 | +1.11% | 9,100 | 123億3476万 | +8.2% | 9.04 | 0.77 |
| 03/12 | 717 | 737 | 716 | 718 | +1.27% | 25,300 | 121億9884万 | +7.49% | 8.94 | 0.76 |
| 03/11 | 697 | 710 | 695 | 709 | +2.46% | 20,000 | 120億4593万 | +6.46% | 8.83 | 0.75 |
| 03/08 | 695 | 696 | 688 | 692 | +0.73% | 31,800 | 117億5710万 | +4.22% | 8.61 | 0.73 |
| 03/07 | 689 | 691 | 687 | 687 | +1.03% | 7,100 | 116億7215万 | +3.62% | 8.55 | 0.73 |
| 03/06 | 668 | 680 | 668 | 680 | +1.95% | 22,000 | 115億5322万 | +2.72% | 8.47 | 0.72 |
| 03/05 | 667 | 670 | 667 | 667 | +0.91% | 10,600 | 113億3235万 | +0.91% | 8.3 | 0.71 |
| 03/04 | 666 | 675 | 661 | 661 | 0% | 11,800 | 112億3041万 | +0.15% | 8.23 | 0.7 |
| 03/01 | 654 | 664 | 654 | 661 | +1.54% | 4,400 | 112億3041万 | +0.15% | 8.23 | 0.7 |
| 02/28 | 650 | 662 | 650 | 651 | +0.62% | 9,100 | 110億6051万 | -1.21% | 8.1 | 0.69 |
| 02/27 | 652 | 665 | 645 | 647 | -0.77% | 13,800 | 109億9255万 | -1.82% | 8.05 | 0.68 |
| 02/26 | 660 | 660 | 652 | 652 | -1.36% | 9,000 | 110億7750万 | -1.06% | 8.12 | 0.69 |
| 02/25 | 660 | 664 | 660 | 661 | +1.38% | 9,900 | 112億3041万 | +0.3% | 8.23 | 0.7 |
| 02/22 | 658 | 658 | 652 | 652 | -0.61% | 8,500 | 110億7750万 | -1.06% | 8.12 | 0.69 |
| 02/21 | 658 | 660 | 656 | 656 | -0.46% | 9,200 | 111億4546万 | -0.3% | 8.17 | 0.69 |
| 02/20 | 658 | 660 | 657 | 659 | +1.38% | 9,800 | 111億9643万 | +0.3% | 8.2 | 0.7 |
| 02/19 | 648 | 658 | 648 | 650 | +0.93% | 7,500 | 110億4352万 | -0.91% | 8.09 | 0.69 |
| 02/18 | 633 | 646 | 633 | 644 | +2.71% | 8,000 | 109億4158万 | -1.53% | 8.02 | 0.68 |
| 02/15 | 647 | 647 | 624 | 627 | -3.69% | 19,200 | 106億5275万 | -3.98% | 7.81 | 0.66 |
| 02/14 | 669 | 669 | 643 | 651 | -2.11% | 18,900 | 110億6051万 | 0% | 8.1 | 0.69 |
| 02/13 | 691 | 691 | 664 | 665 | -3.76% | 12,200 | 112億9837万 | +2.47% | 8.28 | 0.7 |
| 02/12 | 693 | 698 | 690 | 691 | +0.14% | 10,600 | 117億4011万 | +7.13% | 8.6 | 0.73 |
| 02/08 | 697 | 699 | 661 | 690 | -0.72% | 15,300 | 117億2312万 | +7.64% | 8.59 | 0.73 |
| 02/07 | 700 | 712 | 691 | 695 | +1.76% | 34,700 | 118億807万 | +9.11% | 8.65 | 0.74 |
| 02/06 | 670 | 686 | 662 | 683 | +3.48% | 14,800 | 116億419万 | +8.07% | 8.5 | 0.72 |
| 02/05 | 660 | 663 | 660 | 660 | 0% | 6,900 | 112億1342万 | +5.26% | 8.22 | 0.7 |
| 02/04 | 661 | 663 | 660 | 660 | +0.61% | 7,700 | 112億1342万 | +5.77% | 8.22 | 0.7 |
| 02/01 | 654 | 665 | 654 | 656 | -0.46% | 7,000 | 111億4546万 | +5.64% | 8.17 | 0.69 |
| 01/31 | 665 | 666 | 655 | 659 | -0.6% | 10,600 | 111億9643万 | +6.46% | 8.2 | 0.7 |
| 01/30 | 658 | 666 | 656 | 663 | +0.76% | 6,800 | 112億6439万 | +7.63% | 8.25 | 0.7 |
| 01/29 | 654 | 660 | 652 | 658 | +0.3% | 4,500 | 111億7944万 | +7.34% | 8.19 | 0.7 |
| 01/28 | 656 | 660 | 651 | 656 | +0.31% | 8,600 | 111億4546万 | +7.54% | 8.17 | 0.69 |
| 01/25 | 651 | 656 | 651 | 654 | +1.4% | 6,900 | 111億1148万 | +7.57% | 8.14 | 0.69 |
| 01/24 | 644 | 646 | 641 | 645 | 0% | 5,100 | 109億5857万 | +6.44% | 8.03 | 0.68 |
| 01/23 | 645 | 651 | 640 | 645 | -0.46% | 5,400 | 109億5857万 | +6.79% | 8.03 | 0.68 |
| 01/22 | 654 | 654 | 647 | 648 | -1.22% | 11,200 | 110億954万 | +7.64% | 8.07 | 0.69 |
| 01/21 | 654 | 658 | 654 | 656 | +1.23% | 9,400 | 111億4546万 | +9.33% | 8.17 | 0.69 |
| 01/18 | 648 | 651 | 644 | 648 | +1.57% | 14,100 | 110億954万 | +8.54% | 8.07 | 0.69 |
| 01/17 | 636 | 645 | 636 | 638 | +1.27% | 17,000 | 108億3964万 | +7.23% | 7.94 | 0.67 |
| 01/16 | 627 | 632 | 624 | 630 | +1.45% | 20,000 | 107億372万 | +6.24% | 7.84 | 0.67 |
| 01/15 | 621 | 624 | 617 | 621 | +0.98% | 21,700 | 105億5081万 | +5.25% | 7.73 | 0.66 |
| 01/11 | 611 | 615 | 611 | 615 | +1.49% | 15,600 | 104億4887万 | +4.59% | 7.66 | 0.65 |
| 01/10 | 600 | 606 | 598 | 606 | +2.19% | 20,900 | 102億9596万 | +3.41% | 7.54 | 0.64 |
| 01/09 | 587 | 598 | 585 | 593 | +1.54% | 15,100 | 100億7509万 | +1.54% | 7.38 | 0.63 |
| 01/08 | 579 | 589 | 579 | 584 | +0.52% | 8,400 | 99億2218万 | +0.17% | 7.27 | 0.62 |
| 01/07 | 584 | 588 | 577 | 581 | -1.02% | 16,700 | 98億7121万 | -0.17% | 7.23 | 0.61 |
| 01/04 | 588 | 589 | 577 | 587 | +2.26% | 8,500 | 99億7315万 | +0.86% | 7.31 | 0.62 |
| 2012 |
| 12/28 | 574 | 577 | 573 | 574 | 0% | 4,600 | - | -1.2% | - | - |
| 12/27 | 576 | 576 | 572 | 574 | +1.23% | 9,800 | - | -1.03% | - | - |
| 12/26 | 583 | 583 | 560 | 567 | -2.74% | 20,100 | - | -2.07% | - | - |
| 12/25 | 587 | 587 | 581 | 583 | +0.17% | 8,000 | - | +0.69% | - | - |
| 12/21 | 596 | 596 | 581 | 582 | -2.35% | 16,900 | - | +0.87% | - | - |
| 12/20 | 581 | 596 | 581 | 596 | +1.02% | 14,400 | - | +3.47% | - | - |
| 12/19 | 590 | 590 | 585 | 590 | 0% | 9,500 | - | +2.97% | - | - |
| 12/18 | 590 | 598 | 590 | 590 | +0.68% | 5,800 | - | +3.33% | - | - |
| 12/17 | 595 | 598 | 586 | 586 | -2.66% | 7,400 | - | +2.99% | - | - |
| 12/14 | 614 | 615 | 602 | 602 | -0.99% | 18,100 | - | +6.17% | - | - |
| 12/13 | 600 | 608 | 597 | 608 | +1.67% | 7,200 | - | +7.61% | - | - |
| 12/12 | 599 | 600 | 595 | 598 | +0.17% | 7,100 | - | +6.22% | - | - |
| 12/11 | 596 | 599 | 588 | 597 | -0.17% | 7,000 | - | +6.23% | - | - |
| 12/10 | 594 | 598 | 588 | 598 | +1.53% | 11,200 | - | +6.79% | - | - |
| 12/07 | 590 | 593 | 586 | 589 | +0.34% | 6,500 | - | +5.56% | - | - |
| 12/06 | 585 | 588 | 581 | 587 | +1.21% | 9,200 | - | +5.58% | - | - |
| 12/05 | 568 | 580 | 561 | 580 | +2.29% | 3,100 | - | +4.69% | - | - |
| 12/04 | 567 | 567 | 560 | 567 | +0.18% | 5,000 | - | +2.72% | - | - |
| 12/03 | 562 | 566 | 561 | 566 | +0.35% | 2,300 | - | +2.54% | - | - |
| 11/30 | 562 | 567 | 561 | 564 | +0.53% | 3,900 | - | +2.36% | - | - |
| 11/29 | 567 | 569 | 561 | 561 | -0.36% | 3,000 | - | +2% | - | - |
| 11/28 | 565 | 570 | 558 | 563 | -0.35% | 3,200 | - | +2.36% | - | - |
| 11/27 | 567 | 569 | 565 | 565 | +0.18% | 6,500 | - | +2.91% | - | - |
| 11/26 | 567 | 569 | 559 | 564 | +0.36% | 6,900 | - | +2.92% | - | - |
| 11/22 | 555 | 562 | 552 | 562 | +0.72% | 6,200 | - | +2.55% | - | - |
| 11/21 | 559 | 561 | 553 | 558 | +0.72% | 8,300 | - | +1.82% | - | - |
| 11/20 | 550 | 556 | 550 | 554 | +0.18% | 7,500 | - | +1.28% | - | - |
| 11/19 | 548 | 555 | 547 | 553 | +0.91% | 4,300 | - | +1.1% | - | - |
| 11/16 | 543 | 548 | 542 | 548 | +0.92% | 7,300 | - | +0.18% | - | - |
| 11/15 | 543 | 544 | 541 | 543 | +0.18% | 6,900 | - | -0.73% | - | - |
| 11/14 | 540 | 542 | 537 | 542 | +1.12% | 6,600 | - | -0.91% | - | - |
| 11/13 | 543 | 545 | 536 | 536 | -0.37% | 11,200 | - | -2.01% | - | - |
| 11/12 | 541 | 542 | 538 | 538 | -0.92% | 9,400 | - | -1.82% | - | - |
| 11/09 | 550 | 550 | 542 | 543 | -1.27% | 6,600 | - | -0.91% | - | - |
| 11/08 | 554 | 554 | 550 | 550 | -0.72% | 1,600 | - | +0.36% | - | - |
| 11/07 | 560 | 560 | 554 | 554 | -0.54% | 2,500 | - | +1.09% | - | - |
| 11/06 | 560 | 562 | 556 | 557 | +0.72% | 7,500 | - | +1.64% | - | - |
| 11/05 | 553 | 555 | 548 | 553 | +0.18% | 4,900 | - | +0.91% | - | - |
| 11/02 | 551 | 552 | 546 | 552 | +1.1% | 6,100 | - | +0.73% | - | - |
| 11/01 | 550 | 550 | 540 | 546 | +0.74% | 4,400 | - | -0.36% | - | - |
| 10/31 | 539 | 550 | 539 | 542 | +2.46% | 15,800 | - | -1.09% | - | - |
| 10/30 | 547 | 547 | 526 | 529 | -3.29% | 17,300 | - | -3.64% | - | - |
