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 |
|---|
| 2017 | 9/1, 株式併合 10→1 |
| 2013 |
| 02/28 | 2,830 | 2,840 | 2,800 | 2,840 | +0.71% | 3,000 | 1148億4375万 | +3.73% | 44.69 | 4.15 |
| 02/27 | 2,800 | 2,830 | 2,780 | 2,820 | +0.71% | 4,300 | 1140億3499万 | +3.68% | 44.37 | 4.12 |
| 02/26 | 2,820 | 2,850 | 2,780 | 2,800 | -1.06% | 10,900 | 1132億2623万 | +3.59% | 44.06 | 4.09 |
| 02/25 | 2,830 | 2,870 | 2,830 | 2,830 | -0.35% | 13,500 | 1144億3937万 | +5.36% | 44.53 | 4.14 |
| 02/22 | 2,860 | 2,860 | 2,830 | 2,840 | -0.7% | 4,200 | 1148億4375万 | +6.49% | 44.69 | 4.15 |
| 02/21 | 2,860 | 2,860 | 2,830 | 2,860 | 0% | 4,000 | 1156億5251万 | +8.09% | 45 | 4.18 |
| 02/20 | 2,840 | 2,860 | 2,840 | 2,860 | 0% | 4,300 | 1156億5251万 | +8.99% | 45 | 4.18 |
| 02/19 | 2,820 | 2,890 | 2,820 | 2,860 | +1.78% | 4,100 | 1156億5251万 | +9.92% | 45 | 4.18 |
| 02/18 | 2,790 | 2,850 | 2,780 | 2,810 | +0.36% | 5,500 | 1136億3061万 | +8.87% | 44.21 | 4.11 |
| 02/15 | 2,830 | 2,830 | 2,720 | 2,800 | -1.41% | 14,900 | 1132億2623万 | +9.42% | 44.06 | 4.09 |
| 02/14 | 2,850 | 2,850 | 2,820 | 2,840 | 0% | 4,500 | 1148億4375万 | +11.94% | 44.69 | 4.15 |
| 02/13 | 2,900 | 2,900 | 2,840 | 2,840 | -2.07% | 7,300 | 1148億4375万 | +13.06% | 44.69 | 4.15 |
| 02/12 | 2,860 | 2,910 | 2,800 | 2,900 | +1.75% | 11,600 | 1172億7002万 | +16.56% | 45.63 | 4.24 |
| 02/08 | 2,900 | 2,900 | 2,760 | 2,850 | -2.73% | 12,600 | 1152億4813万 | +15.85% | 44.84 | 4.17 |
| 02/07 | 2,990 | 3,000 | 2,890 | 2,930 | -0.34% | 18,800 | 1184億8316万 | +20.43% | 46.1 | 4.28 |
| 02/06 | 2,870 | 2,950 | 2,860 | 2,940 | +3.52% | 18,000 | 1188億8754万 | +22.4% | 46.26 | 4.3 |
| 02/05 | 2,710 | 2,850 | 2,710 | 2,840 | +5.58% | 11,200 | 1148億4375万 | +19.83% | 44.69 | 4.15 |
| 02/04 | 2,600 | 2,730 | 2,590 | 2,690 | +5.49% | 16,500 | 1087億7806万 | +14.76% | 42.33 | 3.93 |
| 02/01 | 2,480 | 2,550 | 2,470 | 2,550 | +2.41% | 10,000 | 1031億1674万 | +9.77% | 40.12 | 3.73 |
| 01/31 | 2,500 | 2,500 | 2,480 | 2,490 | -0.4% | 3,100 | 1006億9047万 | +7.89% | 39.18 | 3.64 |
| 01/30 | 2,500 | 2,500 | 2,490 | 2,500 | +0.81% | 4,500 | 1010億9485万 | +8.89% | 39.34 | 3.66 |
| 01/29 | 2,500 | 2,500 | 2,480 | 2,480 | 0% | 4,500 | 1002億8609万 | +8.63% | 39.02 | 3.63 |
| 01/28 | 2,400 | 2,480 | 2,400 | 2,480 | +3.33% | 18,000 | 1002億8609万 | +9.2% | 39.02 | 3.63 |
| 01/25 | 2,400 | 2,400 | 2,390 | 2,400 | 0% | 2,000 | 970億5105万 | +6.19% | 37.76 | 3.51 |
| 01/24 | 2,400 | 2,400 | 2,370 | 2,400 | +0.42% | 4,100 | 970億5105万 | +6.76% | 37.76 | 3.51 |
| 01/23 | 2,390 | 2,400 | 2,340 | 2,390 | 0% | 13,300 | 966億4667万 | +6.84% | 37.61 | 3.5 |
| 01/22 | 2,380 | 2,420 | 2,370 | 2,390 | +0.84% | 8,700 | 966億4667万 | +7.42% | 37.61 | 3.5 |
| 01/21 | 2,360 | 2,410 | 2,360 | 2,370 | +0.42% | 4,900 | 958億3791万 | +7.14% | 37.29 | 3.47 |
| 01/18 | 2,340 | 2,360 | 2,340 | 2,360 | +2.16% | 5,100 | 954億3353万 | +7.27% | 37.13 | 3.45 |
| 01/17 | 2,310 | 2,340 | 2,310 | 2,310 | 0% | 1,800 | 934億1164万 | +5.62% | 36.35 | 3.38 |
| 01/16 | 2,350 | 2,350 | 2,310 | 2,310 | -0.43% | 6,500 | 934億1164万 | +6.16% | 36.35 | 3.38 |
| 01/15 | 2,330 | 2,370 | 2,320 | 2,320 | -0.43% | 17,500 | 938億1602万 | +7.11% | 36.5 | 3.39 |
| 01/11 | 2,290 | 2,330 | 2,270 | 2,330 | +2.64% | 8,500 | 942億2040万 | +8.12% | 36.66 | 3.41 |
| 01/10 | 2,240 | 2,270 | 2,230 | 2,270 | +1.34% | 4,800 | 917億9412万 | +5.88% | 35.72 | 3.32 |
| 01/09 | 2,220 | 2,240 | 2,210 | 2,240 | +0.9% | 3,700 | 905億8098万 | +4.97% | 35.25 | 3.28 |
| 01/08 | 2,220 | 2,220 | 2,200 | 2,220 | -0.45% | 3,000 | 897億7222万 | +4.42% | 34.93 | 3.25 |
| 01/07 | 2,240 | 2,240 | 2,190 | 2,230 | +0.9% | 7,500 | 901億7660万 | +5.29% | 35.09 | 3.26 |
| 01/04 | 2,250 | 2,250 | 2,190 | 2,210 | +1.38% | 3,900 | 893億6784万 | +4.74% | 34.77 | 3.23 |
| 2012 |
| 12/28 | 2,140 | 2,180 | 2,110 | 2,180 | +1.87% | 4,300 | - | +3.61% | - | - |
| 12/27 | 2,150 | 2,170 | 2,130 | 2,140 | -0.47% | 6,500 | - | +2% | - | - |
| 12/26 | 2,180 | 2,180 | 2,140 | 2,150 | -1.38% | 6,000 | - | +2.72% | - | - |
| 12/25 | 2,180 | 2,180 | 2,160 | 2,180 | 0% | 2,400 | - | +4.41% | - | - |
| 12/21 | 2,200 | 2,200 | 2,180 | 2,180 | 0% | 1,700 | - | +4.71% | - | - |
| 12/20 | 2,180 | 2,200 | 2,180 | 2,180 | 0% | 1,500 | - | +4.96% | - | - |
| 12/19 | 2,190 | 2,210 | 2,180 | 2,180 | 0% | 2,300 | - | +5.26% | - | - |
| 12/18 | 2,190 | 2,200 | 2,180 | 2,180 | 0% | 1,700 | - | +5.62% | - | - |
| 12/17 | 2,190 | 2,230 | 2,180 | 2,180 | -0.46% | 17,300 | - | +5.93% | - | - |
| 12/14 | 2,150 | 2,240 | 2,120 | 2,190 | +4.29% | 12,300 | - | +6.83% | - | - |
| 12/13 | 2,130 | 2,150 | 2,100 | 2,100 | -1.41% | 7,500 | - | +2.74% | - | - |
| 12/12 | 2,140 | 2,140 | 2,120 | 2,130 | +1.43% | 3,100 | - | +4.36% | - | - |
| 12/11 | 2,080 | 2,130 | 2,080 | 2,100 | +1.45% | 5,400 | - | +3.04% | - | - |
| 12/10 | 2,050 | 2,070 | 2,040 | 2,070 | +0.98% | 3,400 | - | +1.67% | - | - |
| 12/07 | 2,050 | 2,050 | 2,040 | 2,050 | 0% | 1,200 | - | +0.74% | - | - |
| 12/06 | 2,050 | 2,050 | 2,020 | 2,050 | +0.49% | 1,400 | - | +0.79% | - | - |
| 12/05 | 2,040 | 2,050 | 2,040 | 2,040 | -0.49% | 600 | - | +0.29% | - | - |
| 12/04 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 1,200 | - | +0.79% | - | - |
| 12/03 | 2,030 | 2,050 | 2,020 | 2,050 | +0.49% | 1,300 | - | +0.89% | - | - |
| 11/30 | 2,040 | 2,050 | 2,030 | 2,040 | +0.49% | 2,000 | 824億9339万 | +0.49% | 32.1 | 2.98 |
| 11/29 | 2,040 | 2,040 | 2,030 | 2,030 | -0.49% | 3,300 | - | +0.05% | - | - |
| 11/28 | 2,040 | 2,040 | 2,030 | 2,040 | +0.49% | 800 | - | +0.59% | - | - |
| 11/27 | 2,030 | 2,050 | 2,030 | 2,030 | 0% | 1,600 | - | +0.25% | - | - |
| 11/26 | 2,030 | 2,030 | 2,030 | 2,030 | -0.49% | 700 | - | +0.35% | - | - |
| 11/22 | 2,050 | 2,050 | 2,030 | 2,040 | 0% | 900 | - | +0.94% | - | - |
| 11/21 | 2,020 | 2,040 | 2,020 | 2,040 | +0.99% | 3,100 | - | +1.04% | - | - |
| 11/20 | 2,030 | 2,040 | 2,020 | 2,020 | -0.49% | 1,200 | - | +0.15% | - | - |
| 11/19 | 2,030 | 2,030 | 2,000 | 2,030 | 0% | 3,700 | - | +0.69% | - | - |
| 11/16 | 2,040 | 2,040 | 2,000 | 2,030 | -0.49% | 6,900 | - | +0.79% | - | - |
| 11/15 | 2,020 | 2,040 | 2,010 | 2,040 | +0.49% | 13,900 | - | +1.34% | - | - |
| 11/14 | 2,020 | 2,030 | 2,000 | 2,030 | +0.5% | 10,000 | - | +0.94% | - | - |
| 11/13 | 2,030 | 2,030 | 1,990 | 2,020 | +0.5% | 3,100 | - | +0.55% | - | - |
| 11/12 | 2,030 | 2,030 | 2,000 | 2,010 | +0.5% | 3,100 | - | +0.1% | - | - |
| 11/09 | 2,030 | 2,030 | 2,000 | 2,000 | -0.99% | 3,300 | - | -0.3% | - | - |
| 11/08 | 2,040 | 2,040 | 2,000 | 2,020 | -0.98% | 6,400 | - | +0.75% | - | - |
| 11/07 | 2,040 | 2,040 | 2,030 | 2,040 | 0% | 1,300 | - | +1.85% | - | - |
| 11/06 | 2,050 | 2,050 | 2,010 | 2,040 | -0.49% | 1,800 | - | +2% | - | - |
| 11/05 | 2,030 | 2,050 | 2,010 | 2,050 | 0% | 3,400 | - | +2.71% | - | - |
| 11/02 | 2,070 | 2,070 | 2,040 | 2,050 | +0.49% | 4,800 | - | +2.96% | - | - |
| 11/01 | 2,050 | 2,050 | 2,030 | 2,040 | 0% | 2,000 | - | +2.72% | - | - |
| 10/31 | 2,040 | 2,040 | 2,020 | 2,040 | 0% | 1,900 | - | +2.98% | - | - |
| 10/30 | 2,030 | 2,040 | 2,030 | 2,040 | +2.51% | 2,000 | - | +3.24% | - | - |
| 10/29 | 2,010 | 2,010 | 1,990 | 1,990 | -1% | 1,200 | - | +0.96% | - | - |
| 10/26 | 2,020 | 2,020 | 2,000 | 2,010 | -0.5% | 1,400 | - | +2.08% | - | - |
| 10/25 | 1,980 | 2,020 | 1,980 | 2,020 | +1.51% | 5,400 | - | +2.75% | - | - |
| 10/24 | 1,980 | 1,990 | 1,980 | 1,990 | +0.51% | 800 | - | +1.38% | - | - |
| 10/23 | 1,980 | 1,980 | 1,970 | 1,980 | 0% | 900 | - | +0.97% | - | - |
| 10/22 | 1,970 | 1,980 | 1,970 | 1,980 | 0% | 900 | - | +0.97% | - | - |
| 10/19 | 1,980 | 1,980 | 1,960 | 1,980 | -0.5% | 2,000 | - | +1.07% | - | - |
| 10/18 | 2,000 | 2,000 | 1,970 | 1,990 | 0% | 2,000 | - | +1.69% | - | - |
| 10/17 | 2,000 | 2,000 | 1,970 | 1,990 | -0.5% | 2,200 | - | +1.89% | - | - |
| 10/16 | 1,990 | 2,000 | 1,990 | 2,000 | +1.01% | 700 | - | +2.67% | - | - |
| 10/15 | 1,990 | 2,000 | 1,970 | 1,980 | -1% | 12,400 | - | +1.85% | - | - |
| 10/12 | 1,990 | 2,010 | 1,980 | 2,000 | +1.01% | 4,800 | - | +3.2% | - | - |
| 10/11 | 1,990 | 1,990 | 1,980 | 1,980 | -0.5% | 1,800 | - | +2.54% | - | - |
| 10/10 | 1,980 | 1,990 | 1,970 | 1,990 | 0% | 4,600 | - | +3.38% | - | - |
| 10/09 | 1,980 | 1,990 | 1,980 | 1,990 | +1.02% | 1,500 | - | +3.7% | - | - |
| 10/05 | 1,980 | 1,980 | 1,940 | 1,970 | +0.51% | 2,600 | - | +2.93% | - | - |
| 10/04 | 1,980 | 1,980 | 1,950 | 1,960 | -0.51% | 1,200 | - | +2.56% | - | - |
| 10/03 | 1,980 | 1,990 | 1,910 | 1,970 | +0.51% | 4,900 | - | +3.25% | - | - |
| 10/02 | 1,980 | 1,980 | 1,950 | 1,960 | +0.51% | 3,300 | - | +2.62% | - | - |
| 10/01 | 1,940 | 1,950 | 1,930 | 1,950 | +1.56% | 1,200 | - | +2.04% | - | - |
