PER
2012/10/01～2013/02/28
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 |
| 02/28 | 923 | 951 | 923 | 943 | +2.72% | 290,600 | 443億5233万 | +1.73% | 19.29 | 1.11 |
| 02/27 | 934 | 934 | 913 | 918 | -2.44% | 272,600 | 431億7650万 | -0.54% | 18.78 | 1.08 |
| 02/26 | 941 | 946 | 935 | 941 | -3.09% | 213,600 | 442億5827万 | +2.17% | 19.25 | 1.11 |
| 02/25 | 975 | 988 | 969 | 971 | +0.1% | 137,100 | 456億6927万 | +5.66% | 19.86 | 1.14 |
| 02/22 | 967 | 970 | 951 | 970 | -0.72% | 153,100 | 456億2223万 | +6.01% | 19.84 | 1.14 |
| 02/21 | 960 | 977 | 959 | 977 | +1.56% | 160,800 | 459億5146万 | +7.36% | 19.98 | 1.15 |
| 02/20 | 957 | 971 | 957 | 962 | +0.42% | 128,100 | 452億4597万 | +6.3% | 19.68 | 1.13 |
| 02/19 | 952 | 965 | 947 | 958 | -0.31% | 128,100 | 450億5783万 | +6.21% | 19.59 | 1.13 |
| 02/18 | 938 | 965 | 934 | 961 | +4.12% | 219,100 | 451億9893万 | +7.02% | 19.65 | 1.13 |
| 02/15 | 918 | 923 | 905 | 923 | -1.07% | 152,200 | 434億1167万 | +3.24% | 18.88 | 1.08 |
| 02/14 | 926 | 939 | 922 | 933 | +0.86% | 181,100 | 438億8200万 | +4.71% | 19.08 | 1.1 |
| 02/13 | 946 | 959 | 920 | 925 | -2.53% | 184,900 | 435億574万 | +4.28% | 18.92 | 1.09 |
| 02/12 | 944 | 959 | 941 | 949 | +1.82% | 219,200 | 446億3453万 | +7.23% | 19.41 | 1.12 |
| 02/08 | 938 | 938 | 925 | 932 | -0.21% | 207,300 | 438億3497万 | +5.67% | 19.06 | 1.1 |
| 02/07 | 926 | 938 | 926 | 934 | -0.11% | 186,800 | 439億2904万 | +6.26% | 19.1 | 1.1 |
| 02/06 | 918 | 940 | 915 | 935 | +2.86% | 157,600 | 439億7607万 | +6.74% | 19.12 | 1.1 |
| 02/05 | 901 | 914 | 901 | 909 | -0.33% | 109,400 | 427億5320万 | +4.12% | 18.59 | 1.07 |
| 02/04 | 908 | 916 | 902 | 912 | +0.55% | 146,500 | 428億9430万 | +4.59% | 18.65 | 1.07 |
| 02/01 | 909 | 910 | 889 | 907 | +0.11% | 176,500 | 426億5914万 | +4.37% | 18.55 | 1.07 |
| 01/31 | 885 | 908 | 884 | 906 | +1.91% | 209,400 | 426億1211万 | +4.5% | 18.53 | 1.06 |
| 01/30 | 881 | 892 | 875 | 889 | +1.25% | 179,400 | 418億1254万 | +2.66% | 18.18 | 1.04 |
| 01/29 | 889 | 892 | 874 | 878 | -1.13% | 152,700 | 412億9517万 | +1.5% | 17.96 | 1.03 |
| 01/28 | 889 | 891 | 878 | 888 | +0.68% | 208,200 | 417億6551万 | +2.9% | 18.16 | 1.04 |
| 01/25 | 873 | 885 | 868 | 882 | +2.2% | 233,200 | 414億8331万 | +2.44% | 18.04 | 1.04 |
| 01/24 | 849 | 868 | 840 | 863 | +1.77% | 126,000 | 405億8968万 | +0.47% | 17.65 | 1.01 |
| 01/23 | 862 | 862 | 844 | 848 | -2.3% | 174,800 | 398億8418万 | -1.17% | 17.34 | 1 |
| 01/22 | 892 | 892 | 858 | 868 | -2.36% | 157,000 | 408億2484万 | +1.28% | 17.75 | 1.02 |
| 01/21 | 875 | 890 | 867 | 889 | +1.95% | 107,800 | 418億1254万 | +3.98% | 18.18 | 1.04 |
| 01/18 | 869 | 877 | 863 | 872 | +2.11% | 140,300 | 410億1298万 | +2.35% | 17.83 | 1.02 |
| 01/17 | 865 | 877 | 847 | 854 | -0.7% | 225,000 | 401億6638万 | +0.47% | 17.47 | 1 |
| 01/16 | 869 | 873 | 856 | 860 | -1.83% | 267,500 | 404億4858万 | +1.42% | 17.59 | 1.01 |
| 01/15 | 879 | 884 | 868 | 876 | +0.81% | 156,900 | 412億111万 | +3.67% | 17.92 | 1.03 |
| 01/11 | 864 | 870 | 853 | 869 | +2% | 174,600 | 408億7188万 | +3.21% | 17.77 | 1.02 |
| 01/10 | 834 | 856 | 830 | 852 | +1.19% | 190,300 | 400億7231万 | +1.55% | 17.43 | 1 |
| 01/09 | 823 | 848 | 822 | 842 | +0.48% | 161,700 | 396億198万 | +0.6% | 17.22 | 0.99 |
| 01/08 | 870 | 870 | 837 | 838 | -4.01% | 246,000 | 394億1385万 | +0.48% | 17.14 | 0.98 |
| 01/07 | 894 | 894 | 868 | 873 | -0.68% | 88,800 | 410億6001万 | +4.8% | 17.85 | 1.03 |
| 01/04 | 878 | 889 | 875 | 879 | +1.74% | 239,800 | 413億4221万 | +5.9% | 17.98 | 1.03 |
| 2012 |
| 12/28 | 858 | 864 | 851 | 864 | +1.17% | 159,400 | - | +4.47% | - | - |
| 12/27 | 870 | 870 | 849 | 854 | -1.27% | 189,800 | - | +3.77% | - | - |
| 12/26 | 862 | 870 | 862 | 865 | +0.35% | 130,700 | - | +5.49% | - | - |
| 12/25 | 855 | 867 | 855 | 862 | +1.41% | 97,700 | - | +5.64% | - | - |
| 12/21 | 858 | 869 | 845 | 850 | -1.28% | 148,200 | - | +4.68% | - | - |
| 12/20 | 867 | 873 | 856 | 861 | -1.6% | 121,300 | - | +6.56% | - | - |
| 12/19 | 862 | 875 | 860 | 875 | +2.22% | 137,700 | - | +8.83% | - | - |
| 12/18 | 847 | 862 | 845 | 856 | +1.9% | 201,800 | - | +7.27% | - | - |
| 12/17 | 840 | 850 | 832 | 840 | +0.6% | 167,300 | - | +5.93% | - | - |
| 12/14 | 836 | 837 | 828 | 835 | +0.36% | 144,300 | - | +5.83% | - | - |
| 12/13 | 833 | 837 | 828 | 832 | 0% | 120,800 | - | +5.85% | - | - |
| 12/12 | 830 | 834 | 825 | 832 | +0.85% | 110,700 | - | +6.26% | - | - |
| 12/11 | 821 | 829 | 818 | 825 | +0.73% | 72,100 | - | +5.91% | - | - |
| 12/10 | 838 | 838 | 819 | 819 | 0% | 102,700 | - | +5.54% | - | - |
| 12/07 | 822 | 823 | 811 | 819 | +0.49% | 92,000 | - | +5.81% | - | - |
| 12/06 | 810 | 822 | 808 | 815 | +2.52% | 201,800 | - | +5.57% | - | - |
| 12/05 | 793 | 803 | 791 | 795 | -0.38% | 51,200 | - | +3.38% | - | - |
| 12/04 | 802 | 803 | 785 | 798 | -0.5% | 100,600 | - | +3.91% | - | - |
| 12/03 | 807 | 809 | 800 | 802 | 0% | 68,100 | - | +4.7% | - | - |
| 11/30 | 803 | 808 | 793 | 802 | +0.75% | 119,700 | 377億2065万 | +5.11% | 16.4 | 0.94 |
| 11/29 | 779 | 799 | 779 | 796 | +2.98% | 71,200 | - | +4.6% | - | - |
| 11/28 | 794 | 796 | 773 | 773 | -3.5% | 70,200 | - | +1.98% | - | - |
| 11/27 | 809 | 809 | 797 | 801 | +0.13% | 132,200 | - | +5.81% | - | - |
| 11/26 | 811 | 815 | 797 | 800 | +0.88% | 143,700 | - | +6.1% | - | - |
| 11/22 | 780 | 795 | 780 | 793 | +1.8% | 94,700 | - | +5.45% | - | - |
| 11/21 | 772 | 780 | 769 | 779 | +1.43% | 83,100 | - | +4.01% | - | - |
| 11/20 | 780 | 780 | 764 | 768 | -1.03% | 150,900 | - | +2.95% | - | - |
| 11/19 | 770 | 779 | 767 | 776 | +1.7% | 96,100 | - | +4.44% | - | - |
| 11/16 | 761 | 769 | 758 | 763 | +0.93% | 137,800 | - | +3.25% | - | - |
| 11/15 | 743 | 756 | 741 | 756 | +2.44% | 91,100 | - | +3% | - | - |
| 11/14 | 751 | 752 | 733 | 738 | -0.94% | 89,600 | - | +0.96% | - | - |
| 11/13 | 734 | 750 | 733 | 745 | +1.92% | 125,400 | - | +2.48% | - | - |
| 11/12 | 733 | 740 | 728 | 731 | -1.35% | 111,100 | - | +0.97% | - | - |
| 11/09 | 737 | 747 | 737 | 741 | -0.13% | 95,300 | - | +2.49% | - | - |
| 11/08 | 752 | 752 | 740 | 742 | -1.85% | 106,000 | - | +2.91% | - | - |
| 11/07 | 741 | 761 | 740 | 756 | +1.34% | 176,200 | - | +5.15% | - | - |
| 11/06 | 753 | 756 | 744 | 746 | -1.58% | 118,200 | - | +4.04% | - | - |
| 11/05 | 760 | 771 | 755 | 758 | -0.66% | 92,300 | - | +5.87% | - | - |
| 11/02 | 769 | 774 | 758 | 763 | -0.52% | 170,200 | - | +6.56% | - | - |
| 11/01 | 754 | 768 | 752 | 767 | +2.68% | 143,400 | - | +7.12% | - | - |
| 10/31 | 758 | 759 | 747 | 747 | -0.27% | 135,700 | - | +4.33% | - | - |
| 10/30 | 750 | 759 | 741 | 749 | +0.13% | 254,800 | - | +4.46% | - | - |
| 10/29 | 740 | 749 | 738 | 748 | +1.91% | 180,700 | - | +4.32% | - | - |
| 10/26 | 746 | 750 | 732 | 734 | -2% | 203,300 | - | +2.23% | - | - |
| 10/25 | 740 | 751 | 736 | 749 | +1.63% | 184,700 | - | +4.03% | - | - |
| 10/24 | 728 | 746 | 725 | 737 | -0.67% | 255,100 | - | +2.22% | - | - |
| 10/23 | 739 | 746 | 736 | 742 | +1.09% | 230,800 | - | +2.63% | - | - |
| 10/22 | 714 | 738 | 713 | 734 | +0.82% | 220,000 | - | +1.38% | - | - |
| 10/19 | 724 | 735 | 724 | 728 | +0.41% | 145,700 | - | +0.41% | - | - |
| 10/18 | 718 | 728 | 713 | 725 | +1.97% | 308,600 | - | -0.14% | - | - |
| 10/17 | 711 | 713 | 699 | 711 | +2.75% | 317,900 | - | -2.2% | - | - |
| 10/16 | 677 | 693 | 674 | 692 | +3.28% | 207,000 | - | -5.08% | - | - |
| 10/15 | 651 | 672 | 648 | 670 | +2.76% | 121,700 | - | -8.47% | - | - |
| 10/12 | 658 | 662 | 647 | 652 | -0.91% | 141,900 | - | -11.17% | - | - |
| 10/11 | 650 | 662 | 647 | 658 | +0.92% | 167,100 | - | -10.84% | - | - |
| 10/10 | 655 | 662 | 650 | 652 | -2.25% | 180,600 | - | -12.25% | - | - |
| 10/09 | 696 | 696 | 665 | 667 | -4.17% | 269,300 | - | -10.71% | - | - |
| 10/05 | 699 | 703 | 688 | 696 | -1.28% | 165,000 | - | -7.2% | - | - |
| 10/04 | 698 | 709 | 693 | 705 | +1.73% | 169,100 | - | -6.5% | - | - |
| 10/03 | 702 | 702 | 691 | 693 | -1.7% | 210,000 | - | -8.45% | - | - |
| 10/02 | 724 | 725 | 705 | 705 | -2.62% | 191,300 | - | -7.36% | - | - |
| 10/01 | 740 | 740 | 719 | 724 | -3.47% | 137,300 | - | -5.24% | - | - |
