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 |
|---|
| 2023 | 4/1, 株式分割 1→3 |
| 2013 |
| 03/29 | 553 | 558 | 543 | 555 | +0.3% | 2,648,700 | 3696億3000万 | +4.72% | 11.41 | 1.5 |
| 03/28 | 542 | 555 | 536 | 553 | +1.22% | 2,846,700 | 3685億2000万 | +4.8% | 11.38 | 1.49 |
| 03/27 | 539 | 554 | 534 | 547 | -1.68% | 3,439,500 | 3640億8000万 | +3.93% | 11.24 | 1.47 |
| 03/26 | 562 | 565 | 553 | 556 | -1.59% | 4,472,400 | 3702億9600万 | +6.31% | 11.43 | 1.5 |
| 03/25 | 563 | 568 | 557 | 565 | +1.44% | 3,157,800 | 3762億9000万 | +8.65% | 11.62 | 1.52 |
| 03/22 | 566 | 570 | 556 | 557 | -1.01% | 3,363,600 | 3709億6200万 | +7.95% | 11.46 | 1.5 |
| 03/21 | 566 | 574 | 559 | 563 | -0.18% | 3,324,000 | 3747億3600万 | +9.68% | 11.57 | 1.52 |
| 03/19 | 563 | 565 | 561 | 564 | +1.5% | 1,898,700 | 3754億200万 | +10.74% | 11.59 | 1.52 |
| 03/18 | 559 | 572 | 555 | 555 | 0% | 3,087,900 | 3698億5200万 | +9.75% | 11.42 | 1.5 |
| 03/15 | 540 | 560 | 537 | 555 | +4.39% | 5,102,400 | 3698億5200万 | +10.4% | 11.42 | 1.5 |
| 03/14 | 528 | 535 | 522 | 532 | +0.82% | 3,072,300 | 3543億1200万 | +6.4% | 10.94 | 1.43 |
| 03/13 | 520 | 529 | 520 | 528 | +2% | 2,857,500 | 3514億2600万 | +6.17% | 10.85 | 1.42 |
| 03/12 | 522 | 526 | 516 | 517 | -0.58% | 2,383,500 | 3445億4400万 | +4.72% | 10.64 | 1.39 |
| 03/11 | 522 | 527 | 517 | 520 | +0.97% | 3,452,400 | 3465億4200万 | +6.19% | 10.7 | 1.4 |
| 03/08 | 510 | 519 | 509 | 515 | +0.85% | 4,368,300 | 3432億1200万 | +5.82% | 10.6 | 1.39 |
| 03/07 | 517 | 518 | 508 | 511 | -0.71% | 3,957,600 | 3403億2600万 | +5.8% | 10.51 | 1.38 |
| 03/06 | 515 | 522 | 512 | 515 | +0.59% | 4,083,600 | 3427億6800万 | +7.22% | 10.58 | 1.39 |
| 03/05 | 528 | 528 | 509 | 512 | -2.85% | 3,960,900 | 3407億7000万 | +7.27% | 10.52 | 1.38 |
| 03/04 | 515 | 530 | 513 | 527 | +3.34% | 3,288,000 | 3507億6000万 | +11.11% | 10.83 | 1.42 |
| 03/01 | 494 | 513 | 490 | 510 | +3.73% | 3,406,500 | 3394億3800万 | +8.21% | 10.48 | 1.37 |
| 02/28 | 483 | 494 | 475 | 491 | +1.66% | 4,194,300 | 3272億2800万 | +5.21% | 10.1 | 1.32 |
| 02/27 | 507 | 509 | 483 | 483 | -5.1% | 5,831,400 | 3219億 | +4.17% | 9.94 | 1.3 |
| 02/26 | 510 | 515 | 507 | 509 | -0.26% | 3,403,800 | 3392億1600万 | +10.48% | 10.48 | 1.37 |
| 02/25 | 509 | 511 | 504 | 511 | +1.86% | 2,525,100 | 3401億400万 | +11.74% | 10.5 | 1.38 |
| 02/22 | 504 | 508 | 498 | 501 | -0.53% | 4,174,200 | 3338億8800万 | +10.67% | 10.31 | 1.35 |
| 02/21 | 498 | 511 | 497 | 504 | +1.61% | 5,894,700 | 3356億6400万 | +12% | 10.37 | 1.36 |
| 02/20 | 484 | 496 | 482 | 496 | +3.41% | 4,437,900 | 3303億3600万 | +11.21% | 10.2 | 1.34 |
| 02/19 | 475 | 486 | 475 | 480 | +0.35% | 2,566,800 | 3194億5800万 | +8.28% | 9.86 | 1.29 |
| 02/18 | 471 | 479 | 470 | 478 | +0.49% | 2,373,600 | 3183億4800万 | +8.64% | 9.83 | 1.29 |
| 02/15 | 473 | 476 | 471 | 476 | +0.42% | 2,175,600 | 3167億9400万 | +8.85% | 9.78 | 1.28 |
| 02/14 | 476 | 481 | 474 | 474 | 0% | 2,415,900 | 3154億6200万 | +9.14% | 9.74 | 1.28 |
| 02/13 | 476 | 476 | 468 | 474 | 0% | 3,383,100 | 3154億6200万 | +9.9% | 9.74 | 1.28 |
| 02/12 | 478 | 479 | 471 | 474 | -0.28% | 3,142,800 | 3154億6200万 | +10.93% | 9.74 | 1.28 |
| 02/08 | 478 | 483 | 473 | 475 | -1.38% | 2,531,700 | 3163億5000万 | +12.29% | 9.77 | 1.28 |
| 02/07 | 475 | 483 | 473 | 482 | +2.05% | 4,471,500 | 3207億9000万 | +14.96% | 9.91 | 1.3 |
| 02/06 | 475 | 500 | 457 | 472 | +8.42% | 9,758,700 | 3143億5200万 | +13.73% | 9.71 | 1.27 |
| 02/05 | 432 | 437 | 432 | 435 | +0.62% | 2,939,400 | 2899億3200万 | +5.92% | 8.95 | 1.17 |
| 02/04 | 434 | 435 | 431 | 433 | +0.31% | 3,461,100 | 2881億5600万 | +6.05% | 8.9 | 1.17 |
| 02/01 | 435 | 435 | 430 | 431 | -0.69% | 4,830,000 | 2872億6800万 | +6.24% | 8.87 | 1.16 |
| 01/31 | 434 | 436 | 426 | 434 | -0.53% | 3,855,900 | 2892億6600万 | +7.51% | 8.93 | 1.17 |
| 01/30 | 433 | 440 | 432 | 437 | +0.54% | 4,925,400 | 2908億2000万 | +8.89% | 8.98 | 1.18 |
| 01/29 | 433 | 440 | 432 | 434 | +0.31% | 2,579,100 | 2892億6600万 | +9.13% | 8.93 | 1.17 |
| 01/28 | 437 | 437 | 432 | 433 | -0.99% | 4,378,500 | 2883億7800万 | +9.34% | 8.91 | 1.17 |
| 01/25 | 433 | 438 | 427 | 437 | +3.31% | 4,713,900 | 2912億6400万 | +11.28% | 8.99 | 1.18 |
| 01/24 | 417 | 425 | 416 | 423 | +1.44% | 5,654,400 | 2819億4000万 | +8.55% | 8.71 | 1.14 |
| 01/23 | 414 | 420 | 413 | 417 | +0.72% | 3,485,100 | 2779億4400万 | +7.56% | 8.58 | 1.13 |
| 01/22 | 407 | 421 | 407 | 414 | +1.89% | 4,226,400 | 2759億4600万 | +7.06% | 8.52 | 1.12 |
| 01/21 | 411 | 414 | 404 | 407 | -1.77% | 5,460,000 | 2708億4000万 | +5.63% | 8.36 | 1.1 |
| 01/18 | 426 | 426 | 412 | 414 | -1.27% | 6,742,800 | 2757億2400万 | +7.81% | 8.51 | 1.12 |
| 01/17 | 416 | 423 | 413 | 419 | +1.45% | 5,719,500 | 2792億7600万 | +9.49% | 8.62 | 1.13 |
| 01/16 | 411 | 417 | 408 | 413 | +1.14% | 4,719,900 | 2752億8000万 | +8.2% | 8.5 | 1.11 |
| 01/15 | 416 | 419 | 407 | 409 | -0.73% | 4,857,300 | 2721億7200万 | +7.26% | 8.4 | 1.1 |
| 01/11 | 405 | 412 | 403 | 412 | +2.32% | 4,377,300 | 2741億7000万 | +8.33% | 8.47 | 1.11 |
| 01/10 | 405 | 406 | 399 | 402 | +0.58% | 5,350,800 | 2679億5400万 | +6.16% | 8.27 | 1.08 |
| 01/09 | 394 | 404 | 392 | 400 | +2.65% | 7,215,900 | 2664億 | +5.54% | 8.23 | 1.08 |
| 01/08 | 382 | 391 | 381 | 390 | +2.36% | 4,291,500 | 2595億1800万 | +3.09% | 8.01 | 1.05 |
| 01/07 | 383 | 384 | 380 | 381 | +0.18% | 3,021,900 | 2535億2400万 | +0.71% | 7.83 | 1.03 |
| 01/04 | 380 | 383 | 378 | 380 | +2.06% | 5,530,800 | 2530億8000万 | +0.53% | 7.82 | 1.02 |
| 2012 |
| 12/28 | 369 | 373 | 368 | 372 | +0.54% | 3,004,500 | - | -1.5% | - | - |
| 12/27 | 372 | 374 | 370 | 370 | -0.27% | 2,382,000 | - | -2.29% | - | - |
| 12/26 | 375 | 376 | 370 | 371 | -0.8% | 2,703,000 | - | -2.02% | - | - |
| 12/25 | 383 | 383 | 373 | 374 | -0.44% | 2,499,600 | - | -1.49% | - | - |
| 12/21 | 373 | 377 | 371 | 376 | +1.62% | 5,893,500 | - | -1.05% | - | - |
| 12/20 | 368 | 372 | 367 | 370 | +0.91% | 7,763,400 | - | -2.89% | - | - |
| 12/19 | 367 | 369 | 365 | 367 | +0.46% | 6,397,800 | - | -4.01% | - | - |
| 12/18 | 372 | 372 | 364 | 365 | -2.14% | 5,795,100 | - | -4.7% | - | - |
| 12/17 | 374 | 376 | 371 | 373 | +0.18% | 3,192,600 | - | -2.86% | - | - |
| 12/14 | 365 | 374 | 364 | 372 | +1.55% | 5,438,400 | - | -3.29% | - | - |
| 12/13 | 377 | 378 | 366 | 367 | -2.14% | 4,739,700 | - | -5.01% | - | - |
| 12/12 | 381 | 385 | 374 | 375 | +0.27% | 5,099,700 | - | -3.19% | - | - |
| 12/11 | 380 | 380 | 373 | 374 | -1.84% | 4,109,100 | - | -3.94% | - | - |
| 12/10 | 385 | 385 | 379 | 381 | -1.13% | 2,217,000 | - | -2.39% | - | - |
| 12/07 | 387 | 390 | 384 | 385 | -0.69% | 2,092,200 | - | -1.79% | - | - |
| 12/06 | 388 | 391 | 386 | 388 | +0.17% | 2,820,300 | - | -1.61% | - | - |
| 12/05 | 389 | 390 | 385 | 387 | -0.43% | 2,683,200 | - | -2.03% | - | - |
| 12/04 | 388 | 393 | 386 | 389 | +0.69% | 2,633,400 | - | -1.85% | - | - |
| 12/03 | 389 | 389 | 386 | 386 | +0.09% | 1,905,300 | - | -2.77% | - | - |
| 11/30 | 389 | 390 | 384 | 386 | -0.17% | 2,590,500 | - | -3.34% | - | - |
| 11/29 | 383 | 388 | 380 | 386 | -0.17% | 3,835,500 | - | -3.42% | - | - |
| 11/28 | 389 | 392 | 386 | 387 | +0.26% | 3,880,500 | - | -3.73% | - | - |
| 11/27 | 386 | 388 | 382 | 386 | +0.09% | 3,870,000 | - | -4.22% | - | - |
| 11/26 | 386 | 387 | 384 | 386 | +1.76% | 3,808,800 | - | -4.54% | - | - |
| 11/22 | 391 | 391 | 377 | 379 | -1.81% | 3,935,100 | - | -6.42% | - | - |
| 11/21 | 390 | 391 | 383 | 386 | +0.09% | 3,825,600 | - | -4.93% | - | - |
| 11/20 | 393 | 393 | 383 | 386 | -1.28% | 4,064,100 | - | -5.47% | - | - |
| 11/19 | 385 | 392 | 384 | 391 | +2.45% | 3,915,000 | - | -4.48% | - | - |
| 11/16 | 394 | 394 | 377 | 381 | -3.38% | 5,976,900 | - | -6.99% | - | - |
| 11/15 | 395 | 396 | 390 | 395 | -1% | 2,725,800 | - | -4.21% | - | - |
| 11/14 | 397 | 402 | 396 | 399 | +0.34% | 2,216,400 | - | -3.47% | - | - |
| 11/13 | 398 | 400 | 394 | 397 | +1.53% | 2,270,100 | - | -3.79% | - | - |
| 11/12 | 392 | 400 | 391 | 391 | -0.59% | 2,643,600 | - | -5.48% | - | - |
| 11/09 | 389 | 396 | 386 | 394 | -0.17% | 3,373,200 | - | -5.37% | - | - |
| 11/08 | 395 | 402 | 393 | 394 | -1.5% | 3,400,500 | - | -5.44% | - | - |
| 11/07 | 408 | 411 | 399 | 400 | -0.91% | 4,490,100 | - | -4.23% | - | - |
| 11/06 | 410 | 410 | 398 | 404 | -2.49% | 4,914,900 | - | -3.81% | - | - |
| 11/05 | 437 | 437 | 413 | 414 | -4.53% | 5,205,900 | - | -1.58% | - | - |
| 11/02 | 426 | 436 | 426 | 434 | +3.09% | 2,843,700 | - | +2.6% | - | - |
| 11/01 | 418 | 425 | 417 | 421 | +0.72% | 1,588,800 | - | -0.47% | - | - |
| 10/31 | 414 | 421 | 411 | 418 | +1.05% | 2,139,000 | - | -1.42% | - | - |
| 10/30 | 423 | 428 | 413 | 414 | -1.97% | 1,695,600 | - | -2.67% | - | - |
