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 | 1,358 | 1,410 | 1,355 | 1,388 | +4.39% | 5,412,900 | 7522億4444万 | -1.68% | 123.81 | 1.27 |
| 03/28 | 1,360 | 1,395 | 1,325 | 1,330 | -1.97% | 5,466,600 | 7206億3753万 | -5.74% | 118.6 | 1.22 |
| 03/27 | 1,347 | 1,360 | 1,333 | 1,357 | +0.49% | 2,440,200 | 7350億8640万 | -4.05% | 120.98 | 1.24 |
| 03/26 | 1,367 | 1,392 | 1,347 | 1,350 | -2.06% | 3,892,200 | 7314億7418万 | -4.59% | 120.39 | 1.23 |
| 03/25 | 1,402 | 1,412 | 1,378 | 1,378 | +0.24% | 3,655,200 | 7468億2611万 | -2.73% | 122.91 | 1.26 |
| 03/22 | 1,377 | 1,385 | 1,362 | 1,375 | -2.48% | 4,309,500 | 7450億2000万 | -2.96% | 122.62 | 1.26 |
| 03/21 | 1,438 | 1,448 | 1,397 | 1,410 | -1.74% | 5,726,100 | 7639億8415万 | -0.42% | 125.74 | 1.29 |
| 03/19 | 1,453 | 1,453 | 1,428 | 1,435 | +0.7% | 2,401,500 | 7775億2997万 | +1.63% | 127.97 | 1.31 |
| 03/18 | 1,458 | 1,458 | 1,425 | 1,425 | -5.32% | 4,332,600 | 7721億1164万 | +1.28% | 127.08 | 1.3 |
| 03/15 | 1,485 | 1,508 | 1,480 | 1,505 | +2.15% | 4,631,100 | 8154億5826万 | +7.35% | 134.21 | 1.38 |
| 03/14 | 1,470 | 1,478 | 1,457 | 1,473 | +1.38% | 2,828,400 | 7983億22万 | +5.69% | 131.39 | 1.35 |
| 03/13 | 1,467 | 1,492 | 1,452 | 1,453 | -0.57% | 3,504,600 | 7874億6357万 | +4.78% | 129.6 | 1.33 |
| 03/12 | 1,450 | 1,470 | 1,440 | 1,462 | +2.33% | 4,456,500 | 7919億7884万 | +5.92% | 130.35 | 1.34 |
| 03/11 | 1,482 | 1,483 | 1,425 | 1,428 | -2.83% | 4,325,400 | 7739億1775万 | +4.03% | 127.37 | 1.31 |
| 03/08 | 1,448 | 1,482 | 1,443 | 1,470 | +2.68% | 14,492,100 | 7964億9411万 | +7.46% | 131.09 | 1.34 |
| 03/07 | 1,443 | 1,453 | 1,427 | 1,432 | +0.94% | 3,683,400 | 7757億2386万 | +5.19% | 127.67 | 1.31 |
| 03/06 | 1,402 | 1,423 | 1,400 | 1,418 | +2.41% | 3,266,400 | 7684億9942万 | +4.44% | 126.48 | 1.3 |
| 03/05 | 1,380 | 1,395 | 1,375 | 1,385 | +0.97% | 2,655,900 | 7504億3833万 | +2.29% | 123.51 | 1.27 |
| 03/04 | 1,402 | 1,405 | 1,367 | 1,372 | -2.02% | 3,955,200 | 7432億1389万 | +1.53% | 122.32 | 1.25 |
| 03/01 | 1,407 | 1,410 | 1,387 | 1,400 | -2.33% | 4,423,500 | 7585億6582万 | +3.78% | 124.85 | 1.28 |
| 02/28 | 1,432 | 1,458 | 1,422 | 1,433 | +1.78% | 8,268,900 | 7766億2691万 | +6.49% | 127.82 | 1.31 |
| 02/27 | 1,400 | 1,428 | 1,395 | 1,408 | +0.96% | 5,811,000 | 7630億8109万 | +5.1% | 125.59 | 1.29 |
| 02/26 | 1,400 | 1,417 | 1,388 | 1,395 | -2.56% | 4,232,400 | 7558億5666万 | +4.26% | 124.4 | 1.27 |
| 02/25 | 1,412 | 1,433 | 1,390 | 1,432 | +4.25% | 5,406,300 | 7757億2386万 | +7.08% | 127.67 | 1.31 |
| 02/22 | 1,383 | 1,403 | 1,353 | 1,373 | -0.6% | 5,661,300 | 7441億1695万 | +2.87% | 122.47 | 1.25 |
| 02/21 | 1,388 | 1,403 | 1,377 | 1,382 | -0.96% | 3,204,900 | 7486億3222万 | +3.81% | 123.21 | 1.26 |
| 02/20 | 1,395 | 1,400 | 1,378 | 1,395 | +1.09% | 3,321,300 | 7558億5666万 | +5.12% | 124.4 | 1.27 |
| 02/19 | 1,400 | 1,402 | 1,378 | 1,380 | -2.47% | 3,231,900 | 7477億2917万 | +4.23% | 123.06 | 1.26 |
| 02/18 | 1,392 | 1,422 | 1,373 | 1,415 | +4.3% | 6,253,500 | 7666億9331万 | +7.03% | 126.18 | 1.29 |
| 02/15 | 1,360 | 1,380 | 1,340 | 1,357 | 0% | 4,973,400 | 7350億8640万 | +2.93% | 120.98 | 1.24 |
| 02/14 | 1,318 | 1,363 | 1,317 | 1,357 | +3.69% | 6,033,600 | 7350億8640万 | +3.09% | 120.98 | 1.24 |
| 02/13 | 1,330 | 1,330 | 1,300 | 1,308 | -1.51% | 4,423,200 | 7088億9782万 | -0.43% | 116.67 | 1.2 |
| 02/12 | 1,330 | 1,338 | 1,317 | 1,328 | +3.51% | 7,012,800 | 7197億3448万 | +1.01% | 118.46 | 1.21 |
| 02/08 | 1,278 | 1,310 | 1,278 | 1,283 | -1.41% | 5,784,900 | 6953億5200万 | -2.41% | 114.44 | 1.17 |
| 02/07 | 1,283 | 1,317 | 1,282 | 1,302 | +0.51% | 3,932,400 | 7052億8560万 | -1.16% | 116.08 | 1.19 |
| 02/06 | 1,322 | 1,338 | 1,250 | 1,295 | +0.78% | 11,300,700 | 7016億7338万 | -1.75% | 115.48 | 1.18 |
| 02/05 | 1,268 | 1,293 | 1,265 | 1,285 | -0.39% | 3,862,500 | 6962億5506万 | -2.5% | 114.59 | 1.17 |
| 02/04 | 1,287 | 1,312 | 1,283 | 1,290 | -1.15% | 3,881,100 | 6989億6422万 | -2.12% | 115.04 | 1.18 |
| 02/01 | 1,305 | 1,315 | 1,297 | 1,305 | -0.13% | 4,973,100 | 7070億9171万 | -0.84% | 116.37 | 1.19 |
| 01/31 | 1,312 | 1,320 | 1,290 | 1,307 | -2.12% | 5,190,300 | 7079億9477万 | -0.63% | 116.52 | 1.19 |
| 01/30 | 1,332 | 1,345 | 1,315 | 1,335 | +0.63% | 4,234,800 | 7233億4669万 | +1.6% | 119.05 | 1.22 |
| 01/29 | 1,295 | 1,335 | 1,295 | 1,327 | +1.66% | 3,323,700 | 7188億3142万 | +1.12% | 118.31 | 1.21 |
| 01/28 | 1,343 | 1,345 | 1,303 | 1,305 | -2.37% | 3,459,900 | 7070億9171万 | -0.38% | 116.37 | 1.19 |
| 01/25 | 1,343 | 1,350 | 1,322 | 1,337 | +2.3% | 5,556,300 | 7242億4975万 | +2.11% | 119.2 | 1.22 |
| 01/24 | 1,302 | 1,323 | 1,287 | 1,307 | +0.26% | 3,518,100 | 7079億9477万 | +0.05% | 116.52 | 1.19 |
| 01/23 | 1,333 | 1,348 | 1,303 | 1,303 | -4.05% | 5,281,200 | 7061億8866万 | -0.05% | 116.23 | 1.19 |
| 01/22 | 1,373 | 1,383 | 1,347 | 1,358 | -0.85% | 6,308,700 | 7359億8946万 | +4.49% | 121.13 | 1.24 |
| 01/21 | 1,378 | 1,393 | 1,358 | 1,370 | -0.36% | 5,776,200 | 7423億1084万 | +5.87% | 122.17 | 1.25 |
| 01/18 | 1,327 | 1,378 | 1,325 | 1,375 | +8.41% | 11,902,500 | 7450億2000万 | +6.75% | 122.62 | 1.26 |
| 01/17 | 1,283 | 1,295 | 1,243 | 1,268 | -0.78% | 5,148,900 | 6872億2451万 | -1.07% | 113.1 | 1.16 |
| 01/16 | 1,322 | 1,322 | 1,277 | 1,278 | -4.13% | 5,285,400 | 6926億4284万 | -0.13% | 114 | 1.17 |
| 01/15 | 1,333 | 1,337 | 1,313 | 1,333 | +0.88% | 5,392,200 | 7224億4364万 | +4.33% | 118.9 | 1.22 |
| 01/11 | 1,332 | 1,340 | 1,307 | 1,322 | 0% | 6,195,900 | 7161億2226万 | +3.82% | 117.86 | 1.21 |
| 01/10 | 1,307 | 1,323 | 1,303 | 1,322 | +1.67% | 3,388,800 | 7161億2226万 | +4.07% | 117.86 | 1.21 |
| 01/09 | 1,288 | 1,312 | 1,287 | 1,300 | -0.13% | 3,721,500 | 7043億8255万 | +2.85% | 115.93 | 1.19 |
| 01/08 | 1,325 | 1,328 | 1,290 | 1,302 | -2.25% | 4,312,200 | 7052億8560万 | +3.39% | 116.08 | 1.19 |
| 01/07 | 1,358 | 1,360 | 1,330 | 1,332 | -0.99% | 3,441,900 | 7215億4058万 | +6.19% | 118.75 | 1.22 |
| 01/04 | 1,335 | 1,353 | 1,335 | 1,345 | +2.54% | 4,083,600 | 7287億6502万 | +7.69% | 119.94 | 1.23 |
| 2012 |
| 12/28 | 1,333 | 1,343 | 1,305 | 1,312 | -1.25% | 4,958,100 | - | +5.44% | - | - |
| 12/27 | 1,330 | 1,337 | 1,320 | 1,328 | +1.27% | 5,421,300 | - | +7.3% | - | - |
| 12/26 | 1,292 | 1,312 | 1,285 | 1,312 | +2.61% | 3,587,100 | - | +6.47% | - | - |
| 12/25 | 1,278 | 1,282 | 1,262 | 1,278 | +2.13% | 2,711,400 | - | +4.18% | - | - |
| 12/21 | 1,285 | 1,300 | 1,250 | 1,252 | -1.18% | 5,697,300 | - | +2.34% | - | - |
| 12/20 | 1,288 | 1,295 | 1,263 | 1,267 | -1.3% | 5,025,000 | - | +3.83% | - | - |
| 12/19 | 1,272 | 1,283 | 1,262 | 1,283 | +0.65% | 4,533,300 | - | +5.54% | - | - |
| 12/18 | 1,278 | 1,292 | 1,262 | 1,275 | -1.03% | 3,225,300 | - | +5.37% | - | - |
| 12/17 | 1,307 | 1,307 | 1,283 | 1,288 | +0.39% | 3,969,300 | - | +7% | - | - |
| 12/14 | 1,283 | 1,290 | 1,260 | 1,283 | +1.32% | 12,477,000 | - | +7.12% | - | - |
| 12/13 | 1,262 | 1,277 | 1,257 | 1,267 | +2.43% | 5,732,100 | - | +6.26% | - | - |
| 12/12 | 1,240 | 1,242 | 1,230 | 1,237 | +1.09% | 3,019,800 | - | +3.92% | - | - |
| 12/11 | 1,205 | 1,225 | 1,205 | 1,223 | +1.52% | 2,569,200 | - | +2.97% | - | - |
| 12/10 | 1,230 | 1,243 | 1,203 | 1,205 | -1.23% | 3,875,700 | - | +1.43% | - | - |
| 12/07 | 1,215 | 1,227 | 1,212 | 1,220 | +0.27% | 2,927,700 | - | +2.61% | - | - |
| 12/06 | 1,230 | 1,237 | 1,215 | 1,217 | -0.82% | 5,760,000 | - | +2.33% | - | - |
| 12/05 | 1,202 | 1,240 | 1,195 | 1,227 | +0.82% | 3,549,900 | - | +3.25% | - | - |
| 12/04 | 1,218 | 1,227 | 1,208 | 1,217 | -0.68% | 3,590,400 | - | +2.59% | - | - |
| 12/03 | 1,228 | 1,232 | 1,208 | 1,225 | 0% | 3,406,200 | - | +3.46% | - | - |
| 11/30 | 1,202 | 1,228 | 1,193 | 1,225 | +2.8% | 5,425,800 | - | +3.64% | - | - |
| 11/29 | 1,190 | 1,200 | 1,182 | 1,192 | +2% | 3,423,600 | - | +0.9% | - | - |
| 11/28 | 1,172 | 1,178 | 1,165 | 1,168 | -1.27% | 3,903,600 | - | -0.99% | - | - |
| 11/27 | 1,195 | 1,205 | 1,177 | 1,183 | -1.93% | 4,776,600 | - | +0.28% | - | - |
| 11/26 | 1,223 | 1,230 | 1,203 | 1,207 | 0% | 4,456,500 | - | +2.17% | - | - |
| 11/22 | 1,185 | 1,207 | 1,183 | 1,207 | +2.55% | 4,764,600 | - | +2.17% | - | - |
| 11/21 | 1,170 | 1,192 | 1,158 | 1,177 | +1.15% | 5,938,500 | - | -0.45% | - | - |
| 11/20 | 1,198 | 1,207 | 1,162 | 1,163 | -1.97% | 5,100,000 | - | -1.5% | - | - |
| 11/19 | 1,225 | 1,225 | 1,183 | 1,187 | -0.56% | 4,592,700 | - | +0.39% | - | - |
| 11/16 | 1,182 | 1,212 | 1,180 | 1,193 | +1.56% | 5,715,900 | - | +1.04% | - | - |
| 11/15 | 1,155 | 1,182 | 1,137 | 1,175 | +2.62% | 4,465,200 | - | -0.34% | - | - |
| 11/14 | 1,143 | 1,148 | 1,132 | 1,145 | +0.59% | 1,758,600 | - | -2.72% | - | - |
| 11/13 | 1,140 | 1,143 | 1,120 | 1,138 | +1.04% | 2,332,200 | - | -3.12% | - | - |
| 11/12 | 1,127 | 1,138 | 1,123 | 1,127 | -0.88% | 2,277,000 | - | -3.95% | - | - |
| 11/09 | 1,138 | 1,148 | 1,133 | 1,137 | -1.3% | 3,871,800 | - | -3.01% | - | - |
| 11/08 | 1,168 | 1,173 | 1,150 | 1,152 | -3.76% | 3,803,100 | - | -1.57% | - | - |
| 11/07 | 1,190 | 1,202 | 1,178 | 1,197 | +0.7% | 3,440,700 | - | +2.54% | - | - |
| 11/06 | 1,215 | 1,225 | 1,188 | 1,188 | -2.86% | 4,205,100 | - | +2.09% | - | - |
| 11/05 | 1,218 | 1,232 | 1,217 | 1,223 | -0.41% | 1,912,200 | - | +5.46% | - | - |
| 11/02 | 1,240 | 1,255 | 1,227 | 1,228 | +0.96% | 3,761,100 | - | +6.26% | - | - |
| 11/01 | 1,177 | 1,223 | 1,173 | 1,217 | +1.81% | 3,821,100 | - | +5.61% | - | - |
| 10/31 | 1,193 | 1,212 | 1,192 | 1,195 | +1.27% | 3,141,900 | - | +4% | - | - |
| 10/30 | 1,185 | 1,213 | 1,175 | 1,180 | 0% | 4,107,900 | - | +2.7% | - | - |
