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 |
|---|
| 2024 | 4/1, 株式分割 1→4 |
| 2013 |
| 03/29 | 437 | 438 | 426 | 426 | -2.18% | 24,800 | 307億1427万 | +1.73% | 15.09 | 1.17 |
| 03/28 | 434 | 437 | 426 | 436 | +0.23% | 25,600 | 313億9881万 | +4.25% | 15.42 | 1.19 |
| 03/27 | 430 | 436 | 425 | 435 | -0.97% | 36,800 | 313億2676万 | +4.26% | 15.39 | 1.19 |
| 03/26 | 431 | 441 | 429 | 439 | +2.51% | 120,400 | 316億3300万 | +5.53% | 15.54 | 1.2 |
| 03/25 | 431 | 434 | 428 | 428 | +0.23% | 60,800 | 308億5839万 | +3.19% | 15.16 | 1.17 |
| 03/22 | 433 | 438 | 427 | 427 | -0.23% | 42,400 | 307億8633万 | +3.45% | 15.12 | 1.17 |
| 03/21 | 426 | 430 | 425 | 428 | +1.12% | 31,200 | 308億5839万 | +3.69% | 15.16 | 1.17 |
| 03/19 | 423 | 425 | 422 | 424 | +0.89% | 28,400 | 305億1612万 | +3.04% | 14.99 | 1.16 |
| 03/18 | 413 | 425 | 413 | 420 | +1.51% | 18,800 | 302億4590万 | +2.13% | 14.86 | 1.15 |
| 03/15 | 405 | 420 | 405 | 414 | -0.96% | 110,400 | 297億9555万 | +0.85% | 14.63 | 1.13 |
| 03/14 | 427 | 430 | 417 | 418 | -1.65% | 57,600 | 300億8377万 | +2.08% | 14.78 | 1.14 |
| 03/13 | 427 | 430 | 424 | 425 | -0.18% | 24,800 | 305億8817万 | +3.79% | 15.02 | 1.16 |
| 03/12 | 433 | 434 | 425 | 425 | -0.93% | 44,400 | 306億4222万 | +4.23% | 15.05 | 1.16 |
| 03/11 | 417 | 449 | 416 | 429 | +3.5% | 66,400 | 309億3044万 | +5.47% | 15.19 | 1.17 |
| 03/08 | 418 | 418 | 414 | 415 | +0.42% | 109,200 | 298億8562万 | +2.16% | 14.68 | 1.13 |
| 03/07 | 413 | 417 | 413 | 413 | +0.24% | 19,600 | 297億5952万 | +1.98% | 14.62 | 1.13 |
| 03/06 | 405 | 413 | 405 | 412 | +1.48% | 27,200 | 296億8746万 | +1.73% | 14.58 | 1.13 |
| 03/05 | 407 | 410 | 406 | 406 | +0.19% | 19,600 | 292億5512万 | +0.25% | 14.37 | 1.11 |
| 03/04 | 408 | 409 | 400 | 405 | -0.61% | 23,600 | 292億108万 | +0.06% | 14.34 | 1.11 |
| 03/01 | 409 | 409 | 406 | 408 | -0.24% | 14,000 | 293億8122万 | +0.68% | 14.43 | 1.12 |
| 02/28 | 400 | 410 | 400 | 409 | +1.49% | 28,400 | 294億5328万 | +0.93% | 14.47 | 1.12 |
| 02/27 | 402 | 407 | 401 | 403 | -1.04% | 36,000 | 290億2093万 | -0.56% | 14.25 | 1.1 |
| 02/26 | 407 | 409 | 405 | 407 | -0.37% | 18,800 | 293億2718万 | +0.49% | 14.4 | 1.11 |
| 02/25 | 409 | 410 | 407 | 409 | +0.18% | 46,400 | 294億3526万 | +0.86% | 14.46 | 1.12 |
| 02/22 | 410 | 410 | 406 | 408 | -0.18% | 36,400 | 293億8122万 | +0.68% | 14.43 | 1.12 |
| 02/21 | 412 | 413 | 408 | 409 | -0.67% | 34,000 | 294億3526万 | +1.11% | 14.46 | 1.12 |
| 02/20 | 409 | 411 | 408 | 411 | +0.8% | 44,400 | 296億3342万 | +1.79% | 14.55 | 1.12 |
| 02/19 | 409 | 410 | 405 | 408 | -0.37% | 20,000 | 293億9923万 | +0.99% | 14.44 | 1.12 |
| 02/18 | 397 | 410 | 397 | 410 | +3.87% | 34,400 | 295億732万 | +1.36% | 14.49 | 1.12 |
| 02/15 | 401 | 405 | 394 | 394 | -2.95% | 76,000 | 284億845万 | -2.17% | 13.95 | 1.08 |
| 02/14 | 405 | 407 | 404 | 406 | +0.87% | 31,200 | 292億7313万 | +0.81% | 14.38 | 1.11 |
| 02/13 | 402 | 406 | 402 | 403 | +0.12% | 24,400 | 290億2093万 | +0.19% | 14.25 | 1.1 |
| 02/12 | 400 | 410 | 400 | 402 | +0.56% | 33,600 | 289億8491万 | +0.31% | 14.24 | 1.1 |
| 02/08 | 401 | 402 | 400 | 400 | -0.31% | 40,400 | 288億2278万 | -0.25% | 14.16 | 1.09 |
| 02/07 | 403 | 403 | 401 | 401 | -0.43% | 28,800 | 289億1285万 | +0.31% | 14.2 | 1.1 |
| 02/06 | 403 | 408 | 400 | 403 | +0.94% | 15,600 | 290億3895万 | +1% | 14.26 | 1.1 |
| 02/05 | 401 | 405 | 399 | 399 | -0.5% | 25,200 | 287億6873万 | +0.31% | 14.13 | 1.09 |
| 02/04 | 399 | 403 | 399 | 401 | -0.5% | 27,600 | 289億1285万 | +0.82% | 14.2 | 1.1 |
| 02/01 | 400 | 404 | 400 | 403 | -0.12% | 24,400 | 290億5696万 | +1.57% | 14.27 | 1.1 |
| 01/31 | 405 | 406 | 403 | 404 | -0.19% | 22,800 | 290億9299万 | +1.96% | 14.29 | 1.1 |
| 01/30 | 408 | 408 | 404 | 405 | -0.86% | 28,400 | 291億4703万 | +2.41% | 14.32 | 1.11 |
| 01/29 | 404 | 408 | 402 | 408 | +0.99% | 10,400 | 293億9923万 | +3.55% | 14.44 | 1.12 |
| 01/28 | 409 | 409 | 404 | 404 | -0.68% | 20,000 | 291億1101万 | +2.8% | 14.3 | 1.1 |
| 01/25 | 406 | 410 | 403 | 407 | -0.31% | 59,200 | 293億916万 | +3.76% | 14.4 | 1.11 |
| 01/24 | 408 | 408 | 402 | 408 | +0.62% | 34,400 | 293億9923万 | +4.62% | 14.44 | 1.12 |
| 01/23 | 403 | 408 | 402 | 406 | -0.12% | 19,200 | 292億1909万 | +4.24% | 14.35 | 1.11 |
| 01/22 | 407 | 408 | 405 | 406 | -0.12% | 26,800 | 292億5512万 | +4.64% | 14.37 | 1.11 |
| 01/21 | 406 | 407 | 403 | 407 | +0.18% | 10,800 | 292億9115万 | +5.31% | 14.39 | 1.11 |
| 01/18 | 396 | 406 | 396 | 406 | +2.59% | 25,600 | 292億3710万 | +5.39% | 14.36 | 1.11 |
| 01/17 | 401 | 401 | 396 | 396 | -1.37% | 32,800 | 284億9852万 | +2.99% | 14 | 1.08 |
| 01/16 | 405 | 406 | 401 | 401 | -0.8% | 24,800 | 288億9483万 | +4.7% | 14.19 | 1.1 |
| 01/15 | 401 | 407 | 401 | 404 | -0.31% | 50,000 | 291億2902万 | +5.82% | 14.31 | 1.11 |
| 01/11 | 401 | 406 | 400 | 406 | +2.4% | 57,200 | 292億1909万 | +6.43% | 14.35 | 1.11 |
| 01/10 | 390 | 396 | 389 | 396 | +1.47% | 18,000 | 285億3455万 | +4.49% | 14.02 | 1.08 |
| 01/09 | 387 | 392 | 386 | 390 | +1.17% | 19,200 | 281億2022万 | +3.24% | 13.81 | 1.07 |
| 01/08 | 385 | 389 | 385 | 386 | -0.32% | 12,400 | 277億9597万 | +2.05% | 13.65 | 1.05 |
| 01/07 | 388 | 393 | 385 | 387 | +0.26% | 22,800 | 278億8604万 | +2.65% | 13.7 | 1.06 |
| 01/04 | 386 | 388 | 383 | 386 | +1.78% | 16,400 | 278億1398万 | +2.39% | 13.66 | 1.06 |
| 2012 |
| 12/28 | 375 | 387 | 375 | 379 | -0.07% | 28,400 | - | +0.86% | - | - |
| 12/27 | 388 | 388 | 379 | 380 | -2.06% | 24,000 | - | +0.93% | - | - |
| 12/26 | 391 | 391 | 388 | 388 | -0.9% | 18,000 | - | +3.06% | - | - |
| 12/25 | 393 | 393 | 384 | 391 | +2.22% | 68,400 | - | +4.27% | - | - |
| 12/21 | 382 | 383 | 380 | 383 | +1.46% | 29,200 | - | +2.27% | - | - |
| 12/20 | 380 | 380 | 377 | 377 | -0.79% | 26,400 | - | +1.07% | - | - |
| 12/19 | 378 | 380 | 376 | 380 | +0.93% | 19,600 | - | +1.88% | - | - |
| 12/18 | 376 | 378 | 375 | 377 | +1.01% | 12,000 | - | +1.21% | - | - |
| 12/17 | 374 | 377 | 373 | 373 | -0.2% | 46,000 | - | +0.47% | - | - |
| 12/14 | 378 | 378 | 374 | 374 | -0.6% | 74,400 | - | +0.95% | - | - |
| 12/13 | 377 | 377 | 374 | 376 | +0.67% | 16,800 | - | +1.55% | - | - |
| 12/12 | 374 | 374 | 373 | 373 | +0.67% | 9,200 | - | +1.15% | - | - |
| 12/11 | 375 | 375 | 371 | 371 | -0.8% | 25,600 | - | +0.47% | - | - |
| 12/10 | 376 | 376 | 371 | 374 | -0.13% | 40,800 | - | +1.29% | - | - |
| 12/07 | 376 | 378 | 372 | 374 | -0.4% | 39,200 | - | +1.7% | - | - |
| 12/06 | 375 | 376 | 374 | 376 | -0.46% | 36,000 | - | +2.11% | - | - |
| 12/05 | 373 | 378 | 373 | 378 | +0.8% | 18,800 | - | +2.58% | - | - |
| 12/04 | 374 | 375 | 374 | 375 | +0.67% | 8,000 | - | +2.04% | - | - |
| 12/03 | 370 | 372 | 370 | 372 | 0% | 7,600 | - | +1.36% | - | - |
| 11/30 | 375 | 375 | 369 | 372 | -0.47% | 17,600 | - | +1.36% | - | - |
| 11/29 | 375 | 375 | 374 | 374 | -0.13% | 12,000 | - | +1.84% | - | - |
| 11/28 | 375 | 375 | 373 | 374 | -0.27% | 13,600 | - | +1.98% | - | - |
| 11/27 | 371 | 375 | 364 | 375 | +1.15% | 32,000 | - | +2.25% | - | - |
| 11/26 | 375 | 375 | 370 | 371 | -0.74% | 27,200 | - | +1.09% | - | - |
| 11/22 | 375 | 375 | 372 | 374 | -0.33% | 34,400 | - | +1.84% | - | - |
| 11/21 | 375 | 375 | 373 | 375 | +1.15% | 34,800 | - | +2.18% | - | - |
| 11/20 | 369 | 371 | 368 | 371 | +1.02% | 20,000 | - | +1.3% | - | - |
| 11/19 | 366 | 370 | 366 | 367 | -0.14% | 15,200 | - | +0.27% | - | - |
| 11/16 | 364 | 368 | 362 | 368 | +1.8% | 15,200 | - | +0.68% | - | - |
| 11/15 | 365 | 368 | 350 | 361 | -1.77% | 44,000 | - | -1.1% | - | - |
| 11/14 | 363 | 368 | 361 | 368 | +1.38% | 28,400 | - | +0.68% | - | - |
| 11/13 | 355 | 363 | 354 | 363 | +3.42% | 25,600 | - | -0.68% | - | - |
| 11/12 | 360 | 360 | 351 | 351 | -1.82% | 21,200 | - | -3.97% | - | - |
| 11/09 | 358 | 361 | 357 | 357 | -0.14% | 9,200 | - | -2.19% | - | - |
| 11/08 | 360 | 360 | 358 | 358 | -0.42% | 10,400 | - | -2.05% | - | - |
| 11/07 | 364 | 364 | 359 | 359 | -1.31% | 10,400 | - | -1.64% | - | - |
| 11/06 | 365 | 365 | 364 | 364 | -0.82% | 2,000 | - | -0.34% | - | - |
| 11/05 | 366 | 368 | 365 | 367 | -0.68% | 4,800 | - | +0.48% | - | - |
| 11/02 | 375 | 375 | 365 | 369 | +0.34% | 17,200 | - | +1.16% | - | - |
| 11/01 | 370 | 372 | 363 | 368 | -1.08% | 12,400 | - | +0.82% | - | - |
| 10/31 | 363 | 375 | 359 | 372 | +4.06% | 30,800 | - | +1.92% | - | - |
| 10/30 | 375 | 375 | 358 | 358 | -4.48% | 51,600 | - | -2.05% | - | - |
