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 |
|---|
| 2017 | 10/1, 株式併合 2→1 |
| 2014 | 8/6, 株式分割 1→1 |
| 2013 |
| 03/29 | 1,790 | 1,798 | 1,744 | 1,772 | -1.01% | 1,604,000 | 6206億2589万 | +0.28% | 32.3 | 0.69 |
| 03/28 | 1,824 | 1,832 | 1,776 | 1,790 | -2.19% | 1,973,000 | 6269億3022万 | +1.7% | 32.62 | 0.7 |
| 03/27 | 1,824 | 1,840 | 1,802 | 1,830 | -1.19% | 1,695,500 | 6409億3983万 | +4.45% | 33.35 | 0.72 |
| 03/26 | 1,828 | 1,862 | 1,816 | 1,852 | +0.54% | 2,146,500 | 6486億4512万 | +6.31% | 33.75 | 0.73 |
| 03/25 | 1,868 | 1,874 | 1,842 | 1,842 | 0% | 1,421,000 | 6451億4271万 | +6.41% | 33.57 | 0.72 |
| 03/22 | 1,856 | 1,862 | 1,836 | 1,842 | -2.33% | 1,943,000 | 6451億4271万 | +7.09% | 33.57 | 0.72 |
| 03/21 | 1,866 | 1,892 | 1,864 | 1,886 | +0.86% | 1,407,000 | 6605億5329万 | +10.42% | 34.37 | 0.74 |
| 03/19 | 1,858 | 1,878 | 1,854 | 1,870 | +1.63% | 1,994,000 | 6549億4944万 | +10.32% | 34.08 | 0.73 |
| 03/18 | 1,862 | 1,874 | 1,838 | 1,840 | -2.85% | 1,857,000 | 6444億4223万 | +9.33% | 33.54 | 0.72 |
| 03/15 | 1,878 | 1,900 | 1,876 | 1,894 | +1.5% | 2,891,000 | 6633億5521万 | +13.35% | 34.52 | 0.74 |
| 03/14 | 1,880 | 1,886 | 1,856 | 1,866 | -0.53% | 1,781,000 | 6535億4848万 | +12.61% | 34.01 | 0.73 |
| 03/13 | 1,840 | 1,890 | 1,840 | 1,876 | +2.4% | 2,512,500 | 6570億5089万 | +14.18% | 34.19 | 0.74 |
| 03/12 | 1,834 | 1,848 | 1,824 | 1,832 | +0.44% | 1,481,500 | 6416億4031万 | +12.6% | 33.39 | 0.72 |
| 03/11 | 1,788 | 1,828 | 1,780 | 1,824 | +2.7% | 2,151,000 | 6388億3839万 | +13.08% | 33.24 | 0.72 |
| 03/08 | 1,784 | 1,792 | 1,752 | 1,776 | -0.34% | 4,741,500 | 6220億2685万 | +11.07% | 32.37 | 0.7 |
| 03/07 | 1,736 | 1,786 | 1,732 | 1,782 | +3.13% | 2,179,000 | 6241億2829万 | +12.29% | 32.48 | 0.7 |
| 03/06 | 1,692 | 1,744 | 1,688 | 1,728 | +2.49% | 1,796,000 | 6052億1531万 | +9.71% | 31.49 | 0.68 |
| 03/05 | 1,708 | 1,708 | 1,680 | 1,686 | -0.24% | 1,466,000 | 5905億522万 | +7.8% | 30.73 | 0.66 |
| 03/04 | 1,672 | 1,700 | 1,670 | 1,690 | +1.93% | 1,404,500 | 5919億618万 | +8.75% | 30.8 | 0.66 |
| 03/01 | 1,620 | 1,662 | 1,616 | 1,658 | +1.72% | 1,382,000 | 5806億9849万 | +7.31% | 30.22 | 0.65 |
| 02/28 | 1,608 | 1,630 | 1,604 | 1,630 | +2.77% | 1,587,000 | 5708億9176万 | +6.19% | 29.71 | 0.64 |
| 02/27 | 1,602 | 1,604 | 1,584 | 1,586 | -1.12% | 1,306,500 | 5554億8118万 | +4% | 28.91 | 0.62 |
| 02/26 | 1,592 | 1,616 | 1,590 | 1,604 | -1.11% | 1,561,000 | 5617億8551万 | +5.67% | 29.23 | 0.63 |
| 02/25 | 1,612 | 1,628 | 1,610 | 1,622 | +2.14% | 1,483,500 | 5680億8984万 | +7.42% | 29.56 | 0.64 |
| 02/22 | 1,588 | 1,598 | 1,582 | 1,588 | -0.87% | 1,372,000 | 5561億8167万 | +5.8% | 28.94 | 0.62 |
| 02/21 | 1,584 | 1,610 | 1,584 | 1,602 | +0.5% | 1,193,000 | 5610億8503万 | +7.3% | 29.2 | 0.63 |
| 02/20 | 1,594 | 1,604 | 1,586 | 1,594 | +0.89% | 1,448,000 | 5582億8311万 | +7.34% | 29.05 | 0.63 |
| 02/19 | 1,582 | 1,596 | 1,576 | 1,580 | -0.13% | 976,500 | 5533億7974万 | +6.97% | 28.8 | 0.62 |
| 02/18 | 1,562 | 1,586 | 1,562 | 1,582 | +2.06% | 1,130,000 | 5540億8022万 | +7.55% | 28.83 | 0.62 |
| 02/15 | 1,552 | 1,562 | 1,534 | 1,550 | -0.9% | 1,402,000 | 5428億7253万 | +5.95% | 28.25 | 0.61 |
| 02/14 | 1,554 | 1,576 | 1,552 | 1,564 | +1.03% | 1,508,000 | 5477億7590万 | +7.49% | 28.5 | 0.61 |
| 02/13 | 1,576 | 1,580 | 1,544 | 1,548 | -1.28% | 1,184,000 | 5421億7205万 | +7.05% | 28.21 | 0.61 |
| 02/12 | 1,566 | 1,590 | 1,564 | 1,568 | +2.08% | 1,937,000 | 5491億7686万 | +8.96% | 28.58 | 0.61 |
| 02/08 | 1,510 | 1,546 | 1,508 | 1,536 | -0.52% | 1,819,500 | 5379億6917万 | +7.34% | 27.99 | 0.6 |
| 02/07 | 1,536 | 1,550 | 1,528 | 1,544 | +0.65% | 1,502,500 | 5407億7109万 | +8.43% | 28.14 | 0.61 |
| 02/06 | 1,496 | 1,538 | 1,486 | 1,534 | +4.21% | 2,073,000 | 5372億6869万 | +8.49% | 27.96 | 0.6 |
| 02/05 | 1,472 | 1,484 | 1,470 | 1,472 | -0.67% | 1,224,500 | 5155億5379万 | +4.92% | 26.83 | 0.58 |
| 02/04 | 1,484 | 1,486 | 1,472 | 1,482 | +0.82% | 871,000 | 5190億5619万 | +6.24% | 27.01 | 0.58 |
| 02/01 | 1,482 | 1,484 | 1,468 | 1,470 | -0.54% | 1,049,000 | 5148億5330万 | +6.06% | 26.79 | 0.58 |
| 01/31 | 1,478 | 1,494 | 1,456 | 1,478 | -0.27% | 1,678,500 | 5176億5523万 | +7.26% | 26.94 | 0.58 |
| 01/30 | 1,458 | 1,488 | 1,454 | 1,482 | +1.79% | 1,611,500 | 5190億5619万 | +8.1% | 27.01 | 0.58 |
| 01/29 | 1,442 | 1,468 | 1,440 | 1,456 | +0.97% | 1,289,000 | 5099億4994万 | +6.98% | 26.54 | 0.57 |
| 01/28 | 1,456 | 1,458 | 1,442 | 1,442 | -0.14% | 1,016,500 | 5050億4657万 | +6.58% | 26.28 | 0.57 |
| 01/25 | 1,426 | 1,444 | 1,424 | 1,444 | +2.56% | 1,358,000 | 5057億4706万 | +7.36% | 26.32 | 0.57 |
| 01/24 | 1,386 | 1,410 | 1,382 | 1,408 | +1.44% | 1,227,000 | 4931億3840万 | +5.31% | 25.66 | 0.55 |
| 01/23 | 1,406 | 1,412 | 1,388 | 1,388 | -1.42% | 1,474,500 | 4861億3360万 | +4.36% | 25.3 | 0.54 |
| 01/22 | 1,408 | 1,420 | 1,390 | 1,408 | +0.28% | 1,384,500 | 4931億3840万 | +6.34% | 25.66 | 0.55 |
| 01/21 | 1,416 | 1,418 | 1,402 | 1,404 | -0.57% | 1,273,500 | 4917億3744万 | +6.53% | 25.59 | 0.55 |
| 01/18 | 1,404 | 1,412 | 1,402 | 1,412 | +2.62% | 1,400,000 | 4945億3936万 | +7.7% | 25.73 | 0.55 |
| 01/17 | 1,392 | 1,394 | 1,366 | 1,376 | -1.29% | 1,935,000 | 4819億3071万 | +5.44% | 25.08 | 0.54 |
| 01/16 | 1,412 | 1,412 | 1,392 | 1,394 | -1.41% | 2,069,500 | 4882億3504万 | +7.4% | 25.41 | 0.55 |
| 01/15 | 1,430 | 1,432 | 1,410 | 1,414 | +0.28% | 1,579,500 | 4952億3984万 | +9.44% | 25.77 | 0.55 |
| 01/11 | 1,400 | 1,416 | 1,390 | 1,410 | +2.17% | 2,454,000 | 4938億3888万 | +9.81% | 25.7 | 0.55 |
| 01/10 | 1,376 | 1,386 | 1,370 | 1,380 | +1.17% | 1,389,000 | 4833億3167万 | +8.07% | 25.15 | 0.54 |
| 01/09 | 1,346 | 1,372 | 1,342 | 1,364 | +1.19% | 1,534,000 | 4777億2783万 | +7.32% | 24.86 | 0.53 |
| 01/08 | 1,358 | 1,378 | 1,346 | 1,348 | -0.88% | 2,698,000 | 4721億2398万 | +6.56% | 24.57 | 0.53 |
| 01/07 | 1,388 | 1,392 | 1,356 | 1,360 | -1.02% | 1,567,500 | 4763億2687万 | +7.85% | 24.79 | 0.53 |
| 01/04 | 1,392 | 1,392 | 1,370 | 1,374 | +2.08% | 1,884,500 | 4812億3023万 | +9.39% | 25.04 | 0.54 |
| 2012 |
| 12/28 | 1,324 | 1,352 | 1,320 | 1,346 | +3.54% | 2,276,000 | - | +7.68% | - | - |
| 12/27 | 1,284 | 1,318 | 1,280 | 1,300 | +2.52% | 2,609,000 | - | +4.42% | - | - |
| 12/26 | 1,272 | 1,278 | 1,264 | 1,268 | +0.63% | 1,571,000 | - | +2.26% | - | - |
| 12/25 | 1,278 | 1,278 | 1,256 | 1,260 | -0.32% | 1,010,500 | - | +1.86% | - | - |
| 12/21 | 1,288 | 1,296 | 1,264 | 1,264 | -1.4% | 1,891,000 | - | +2.51% | - | - |
| 12/20 | 1,278 | 1,296 | 1,272 | 1,282 | -0.16% | 1,995,000 | - | +4.31% | - | - |
| 12/19 | 1,256 | 1,284 | 1,252 | 1,284 | +2.72% | 1,798,500 | - | +4.9% | - | - |
| 12/18 | 1,246 | 1,268 | 1,244 | 1,250 | +0.64% | 2,149,000 | - | +2.63% | - | - |
| 12/17 | 1,250 | 1,252 | 1,240 | 1,242 | +0.65% | 1,366,000 | - | +2.31% | - | - |
| 12/14 | 1,250 | 1,250 | 1,234 | 1,234 | -1.28% | 3,025,500 | - | +1.98% | - | - |
| 12/13 | 1,252 | 1,258 | 1,244 | 1,250 | +0.97% | 1,257,500 | - | +3.65% | - | - |
| 12/12 | 1,240 | 1,250 | 1,236 | 1,238 | -0.16% | 1,140,500 | - | +3.08% | - | - |
| 12/11 | 1,244 | 1,244 | 1,234 | 1,240 | -0.32% | 833,500 | - | +3.68% | - | - |
| 12/10 | 1,254 | 1,256 | 1,238 | 1,244 | -0.64% | 1,220,000 | - | +4.27% | - | - |
| 12/07 | 1,250 | 1,256 | 1,244 | 1,252 | +0.48% | 1,106,500 | - | +5.3% | - | - |
| 12/06 | 1,228 | 1,254 | 1,228 | 1,246 | +2.3% | 1,860,500 | - | +5.15% | - | - |
| 12/05 | 1,218 | 1,226 | 1,212 | 1,218 | -0.16% | 1,247,000 | - | +3.22% | - | - |
| 12/04 | 1,224 | 1,230 | 1,218 | 1,220 | -0.81% | 1,080,000 | - | +3.74% | - | - |
| 12/03 | 1,234 | 1,242 | 1,228 | 1,230 | -0.32% | 1,041,000 | - | +4.95% | - | - |
| 11/30 | 1,240 | 1,242 | 1,230 | 1,234 | +0.49% | 1,514,000 | - | +5.65% | - | - |
| 11/29 | 1,216 | 1,234 | 1,216 | 1,228 | +1.15% | 1,030,000 | - | +5.5% | - | - |
| 11/28 | 1,230 | 1,236 | 1,214 | 1,214 | -2.41% | 1,040,000 | - | +4.75% | - | - |
| 11/27 | 1,240 | 1,248 | 1,236 | 1,244 | +0.97% | 1,361,000 | - | +7.61% | - | - |
| 11/26 | 1,240 | 1,248 | 1,232 | 1,232 | 0% | 1,153,000 | - | +7.04% | - | - |
| 11/22 | 1,216 | 1,232 | 1,214 | 1,232 | +1.99% | 1,296,000 | - | +7.5% | - | - |
| 11/21 | 1,198 | 1,216 | 1,196 | 1,208 | +1% | 1,820,000 | - | +5.78% | - | - |
| 11/20 | 1,186 | 1,200 | 1,180 | 1,196 | +0.84% | 1,761,000 | - | +5.28% | - | - |
| 11/19 | 1,178 | 1,190 | 1,178 | 1,186 | +2.07% | 1,116,500 | - | +4.96% | - | - |
| 11/16 | 1,168 | 1,174 | 1,158 | 1,162 | -0.51% | 2,738,000 | - | +3.38% | - | - |
| 11/15 | 1,144 | 1,168 | 1,138 | 1,168 | +2.28% | 1,694,500 | - | +4.47% | - | - |
| 11/14 | 1,140 | 1,144 | 1,126 | 1,142 | -0.17% | 1,133,000 | - | +2.61% | - | - |
| 11/13 | 1,136 | 1,144 | 1,120 | 1,144 | +0.35% | 1,474,500 | - | +3.34% | - | - |
| 11/12 | 1,136 | 1,146 | 1,136 | 1,140 | -0.18% | 1,213,500 | - | +3.26% | - | - |
| 11/09 | 1,122 | 1,144 | 1,122 | 1,142 | +1.06% | 1,731,500 | - | +3.63% | - | - |
| 11/08 | 1,130 | 1,140 | 1,128 | 1,130 | -0.88% | 1,372,000 | - | +2.82% | - | - |
| 11/07 | 1,138 | 1,146 | 1,130 | 1,140 | +1.79% | 1,380,500 | - | +4.01% | - | - |
| 11/06 | 1,136 | 1,142 | 1,120 | 1,120 | -1.93% | 1,797,000 | - | +2.47% | - | - |
| 11/05 | 1,146 | 1,154 | 1,136 | 1,142 | -1.21% | 1,546,500 | - | +4.67% | - | - |
| 11/02 | 1,156 | 1,158 | 1,144 | 1,156 | +1.23% | 1,203,000 | - | +6.15% | - | - |
| 11/01 | 1,138 | 1,152 | 1,128 | 1,142 | +1.06% | 1,643,500 | - | +4.96% | - | - |
| 10/31 | 1,130 | 1,134 | 1,122 | 1,130 | +0.53% | 1,022,500 | - | +3.96% | - | - |
| 10/30 | 1,118 | 1,140 | 1,118 | 1,124 | +0.18% | 1,643,500 | - | +3.21% | - | - |
