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 | 10/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 289 | 290 | 278 | 278 | -3.77% | 8,700 | 9億2899万 | +4.16% | 8.94 | 2.26 |
| 03/28 | 275 | 289 | 275 | 289 | +5.09% | 10,800 | 9億6540万 | +9.06% | 9.3 | 2.35 |
| 03/27 | 275 | 285 | 275 | 275 | +1.74% | 5,000 | 9億1863万 | +4.96% | 8.84 | 2.23 |
| 03/26 | 271 | 280 | 265 | 270 | -3.46% | 8,000 | 9億293万 | +4.36% | 8.69 | 2.19 |
| 03/25 | 282 | 283 | 270 | 280 | 0% | 7,900 | 9億3534万 | +9.38% | 9.01 | 2.27 |
| 03/22 | 290 | 295 | 280 | 280 | -2.47% | 17,300 | 9億3534万 | +10.24% | 9.01 | 2.27 |
| 03/21 | 290 | 295 | 280 | 287 | -0.66% | 14,600 | 9億5905万 | +13.93% | 9.23 | 2.33 |
| 03/19 | 291 | 294 | 284 | 289 | -2.03% | 17,600 | 9億6540万 | +16.53% | 9.3 | 2.35 |
| 03/18 | 289 | 295 | 280 | 295 | +1.72% | 22,600 | 9億8544万 | +19.92% | 9.49 | 2.4 |
| 03/15 | 268 | 299 | 263 | 290 | +10.69% | 63,300 | 9億6874万 | +19.34% | 9.33 | 2.35 |
| 03/14 | 263 | 266 | 252 | 262 | +0.42% | 13,200 | 8億7521万 | +8.71% | 8.43 | 2.13 |
| 03/13 | 275 | 275 | 255 | 261 | -6.85% | 28,800 | 8億7153万 | +8.71% | 8.39 | 2.12 |
| 03/12 | 252 | 294 | 250 | 280 | +7.19% | 50,300 | 9億3567万 | +16.71% | 9.01 | 2.27 |
| 03/11 | 270 | 275 | 241 | 261 | -6.75% | 69,800 | 8億7287万 | +9.79% | 8.4 | 2.12 |
| 03/08 | 296 | 296 | 280 | 280 | -9.61% | 81,700 | 9億3600万 | +17.73% | 9.01 | 2.28 |
| 03/07 | 365 | 384 | 280 | 310 | -4.62% | 263,000 | 10億3555万 | +31.36% | 9.97 | 2.52 |
| 03/06 | 313 | 325 | 313 | 325 | +18.18% | 106,700 | 10億8566万 | +39.48% | 10.45 | 2.64 |
| 03/05 | 238 | 285 | 237 | 275 | +17.02% | 137,200 | 9億1863万 | +20.61% | 8.84 | 2.23 |
| 03/04 | 229 | 235 | 225 | 235 | +3.52% | 7,700 | 7億8501万 | +3.98% | 7.56 | 1.91 |
| 03/01 | 230 | 234 | 222 | 227 | -1.3% | 11,100 | 7億5829万 | +1.34% | 7.3 | 1.84 |
| 02/28 | 229 | 235 | 225 | 230 | +0.57% | 12,200 | 7億6831万 | +3.14% | 7.4 | 1.87 |
| 02/27 | 231 | 231 | 220 | 229 | +4.43% | 6,800 | 7億6397万 | +3.02% | 7.36 | 1.86 |
| 02/26 | 227 | 227 | 217 | 219 | -3.74% | 4,000 | 7億3156万 | -0.9% | 7.04 | 1.78 |
| 02/25 | 228 | 237 | 220 | 228 | +2.25% | 8,100 | 7億5996万 | +2.94% | 7.32 | 1.85 |
| 02/22 | 212 | 224 | 212 | 223 | +3.49% | 4,000 | 7億4326万 | +1.14% | 7.16 | 1.81 |
| 02/21 | 210 | 219 | 210 | 215 | +1.42% | 8,300 | 7億1820万 | -1.83% | 6.92 | 1.75 |
| 02/20 | 206 | 212 | 206 | 212 | +3.16% | 4,700 | 7億818万 | -2.75% | 6.82 | 1.72 |
| 02/19 | 206 | 211 | 205 | 206 | -0.72% | 4,000 | 6億8647万 | -5.73% | 6.61 | 1.67 |
| 02/18 | 212 | 213 | 200 | 207 | -4.61% | 13,100 | 6億9148万 | -4.61% | 6.66 | 1.68 |
| 02/15 | 214 | 217 | 207 | 217 | -3.98% | 10,200 | 7億2488万 | 0% | 6.98 | 1.76 |
| 02/14 | 207 | 252 | 203 | 226 | +11.83% | 95,500 | 7億5495万 | +4.63% | 7.27 | 1.84 |
| 02/13 | 220 | 220 | 201 | 202 | -12.13% | 25,200 | 6億7511万 | -6% | 6.5 | 1.64 |
| 02/12 | 240 | 243 | 230 | 230 | -1.5% | 9,700 | 7億6831万 | +6.98% | 7.4 | 1.87 |
| 02/08 | 238 | 240 | 231 | 234 | -3.11% | 3,800 | 7億8000万 | +9.11% | 7.51 | 1.9 |
| 02/07 | 238 | 241 | 227 | 241 | 0% | 4,000 | 8億506万 | +13.15% | 7.75 | 1.96 |
| 02/06 | 241 | 245 | 238 | 241 | +0.17% | 7,300 | 8億506万 | +14.22% | 7.75 | 1.96 |
| 02/05 | 246 | 246 | 241 | 241 | -3.76% | 12,700 | 8億372万 | +15.12% | 7.74 | 1.95 |
| 02/04 | 250 | 260 | 237 | 250 | -0.4% | 18,200 | 8億3512万 | +20.19% | 8.04 | 2.03 |
| 02/01 | 246 | 253 | 240 | 251 | +6.36% | 20,000 | 8億3846万 | +22.44% | 8.07 | 2.04 |
| 01/31 | 225 | 260 | 222 | 236 | +8.26% | 53,400 | 7億8835万 | +16.26% | 7.59 | 1.92 |
| 01/30 | 218 | 220 | 215 | 218 | +0.93% | 14,700 | 7億2822万 | +8.46% | 7.01 | 1.77 |
| 01/29 | 215 | 218 | 207 | 216 | +2.86% | 5,600 | 7億2154万 | +7.46% | 6.95 | 1.75 |
| 01/28 | 204 | 227 | 202 | 210 | +2.89% | 20,000 | 7億150万 | +5% | 6.75 | 1.71 |
| 01/25 | 202 | 204 | 201 | 204 | +1.95% | 7,600 | 6億8179万 | +2.05% | 6.56 | 1.66 |
| 01/24 | 202 | 205 | 200 | 200 | -1.86% | 4,900 | 6億6876万 | +0.6% | 6.44 | 1.63 |
| 01/23 | 205 | 205 | 200 | 204 | +1.8% | 8,300 | 6億8146万 | +2.51% | 6.56 | 1.66 |
| 01/22 | 206 | 208 | 200 | 200 | -2% | 6,200 | 6億6943万 | +0.7% | 6.45 | 1.63 |
| 01/21 | 200 | 205 | 200 | 205 | +2.05% | 7,100 | 6億8313万 | +3.28% | 6.58 | 1.66 |
| 01/18 | 198 | 200 | 198 | 200 | +1.47% | 2,400 | 6億6943万 | +1.21% | 6.45 | 1.63 |
| 01/17 | 199 | 203 | 197 | 198 | -0.8% | 4,900 | 6億5974万 | -0.25% | 6.35 | 1.6 |
| 01/16 | 205 | 209 | 199 | 199 | -2.16% | 9,500 | 6億6509万 | +0.56% | 6.4 | 1.62 |
| 01/15 | 204 | 209 | 204 | 204 | +0.25% | 6,500 | 6億7979万 | +2.78% | 6.55 | 1.65 |
| 01/11 | 200 | 204 | 200 | 203 | +1.6% | 4,700 | 6億7812万 | +2.53% | 6.53 | 1.65 |
| 01/10 | 198 | 200 | 198 | 200 | +1.42% | 2,800 | 6億6743万 | +1.42% | 6.43 | 1.62 |
| 01/09 | 202 | 202 | 197 | 197 | -2.48% | 7,400 | 6億5807万 | +0.51% | 6.34 | 1.6 |
| 01/08 | 197 | 202 | 197 | 202 | +2.43% | 3,300 | 6億7478万 | +3.06% | 6.5 | 1.64 |
| 01/07 | 195 | 205 | 195 | 197 | -3.1% | 11,900 | 6億5874万 | +1.13% | 6.34 | 1.6 |
| 01/04 | 207 | 207 | 200 | 204 | +2.26% | 2,000 | 6億7979万 | +4.36% | 6.55 | 1.65 |
| 2012 |
| 12/28 | 195 | 199 | 195 | 199 | -0.5% | 2,000 | - | +2.58% | - | - |
| 12/27 | 194 | 200 | 194 | 200 | +0.5% | 1,000 | - | +3.09% | - | - |
| 12/26 | 195 | 199 | 185 | 199 | +2.31% | 14,200 | - | +3.11% | - | - |
| 12/25 | 195 | 196 | 190 | 195 | +0.26% | 6,300 | - | +1.3% | - | - |
| 12/21 | 195 | 196 | 192 | 194 | 0% | 5,600 | - | +1.04% | - | - |
| 12/20 | 195 | 199 | 193 | 194 | -0.51% | 7,800 | - | +1.57% | - | - |
| 12/19 | 196 | 199 | 195 | 195 | -1.47% | 3,500 | - | +2.09% | - | - |
| 12/18 | 198 | 198 | 196 | 198 | -1.05% | 4,200 | - | +4.16% | - | - |
| 12/17 | 200 | 208 | 199 | 200 | +1.01% | 10,500 | - | +5.26% | - | - |
| 12/14 | 195 | 198 | 195 | 198 | +2.27% | 2,700 | - | +4.21% | - | - |
| 12/13 | 194 | 196 | 193 | 194 | -2.22% | 2,600 | - | +1.89% | - | - |
| 12/12 | 196 | 198 | 192 | 198 | +3.18% | 7,400 | - | +4.21% | - | - |
| 12/11 | 193 | 197 | 192 | 192 | -2.24% | 6,200 | - | +1% | - | - |
| 12/10 | 199 | 199 | 195 | 196 | -1.11% | 4,100 | - | +3.32% | - | - |
| 12/07 | 204 | 204 | 193 | 199 | -2.93% | 2,800 | - | +5.03% | - | - |
| 12/06 | 197 | 216 | 192 | 205 | +3.81% | 20,200 | - | +8.2% | - | - |
| 12/05 | 198 | 202 | 191 | 197 | +2.6% | 13,500 | - | +4.79% | - | - |
| 12/04 | 192 | 195 | 192 | 192 | -1.54% | 2,400 | - | +2.67% | - | - |
| 12/03 | 190 | 195 | 187 | 195 | +4.56% | 9,400 | - | +4.28% | - | - |
| 11/30 | 186 | 187 | 186 | 187 | +0.65% | 900 | - | -0.27% | - | - |
| 11/29 | 187 | 188 | 185 | 185 | -0.91% | 1,900 | - | -0.91% | - | - |
| 11/28 | 186 | 189 | 186 | 187 | +1.08% | 2,900 | - | -0.53% | - | - |
| 11/27 | 189 | 192 | 185 | 185 | 0% | 3,700 | - | -1.6% | - | - |
| 11/26 | 192 | 204 | 185 | 185 | -1.54% | 18,700 | - | -1.6% | - | - |
| 11/22 | 183 | 188 | 182 | 188 | +2.68% | 3,100 | - | -0.05% | - | - |
| 11/21 | 185 | 187 | 183 | 183 | +0.55% | 2,900 | - | -2.66% | - | - |
| 11/20 | 182 | 182 | 182 | 182 | -1.62% | 3,000 | - | -3.19% | - | - |
| 11/19 | 181 | 187 | 181 | 185 | +2.78% | 1,000 | - | -1.6% | - | - |
| 11/16 | 181 | 185 | 180 | 180 | -1.1% | 4,700 | - | -4.26% | - | - |
| 11/15 | 181 | 186 | 173 | 182 | 0% | 11,500 | - | -3.19% | - | - |
| 11/14 | 187 | 187 | 180 | 182 | -2.15% | 10,400 | - | -3.19% | - | - |
| 11/13 | 195 | 203 | 186 | 186 | -2.62% | 13,300 | - | -1.06% | - | - |
| 11/12 | 194 | 194 | 187 | 191 | -1.44% | 8,100 | - | +1.6% | - | - |
| 11/09 | 194 | 195 | 185 | 194 | -0.31% | 5,600 | - | +3.09% | - | - |
| 11/08 | 194 | 194 | 187 | 194 | +0.21% | 6,700 | - | +3.4% | - | - |
| 11/07 | 201 | 201 | 185 | 194 | -3.48% | 16,700 | - | +3.19% | - | - |
| 11/06 | 191 | 207 | 191 | 201 | +6.91% | 11,400 | - | +6.35% | - | - |
| 11/05 | 184 | 188 | 184 | 188 | +1.62% | 3,300 | - | 0% | - | - |
| 11/02 | 186 | 187 | 183 | 185 | -0.54% | 7,400 | - | -1.6% | - | - |
| 11/01 | 183 | 186 | 183 | 186 | +0.54% | 2,600 | - | -1.06% | - | - |
| 10/31 | 181 | 185 | 180 | 185 | 0% | 10,000 | - | -1.07% | - | - |
| 10/30 | 182 | 185 | 180 | 185 | 0% | 5,000 | - | -1.07% | - | - |
