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 |
|---|
| 2013 |
| 03/29 | 3,850 | 3,860 | 3,760 | 3,775 | -1.69% | 7,433,100 | 5兆3380億 | -2.68% | 6.72 | 0.84 |
| 03/28 | 3,850 | 3,855 | 3,755 | 3,840 | -1.03% | 9,485,700 | 5兆4299億 | -0.95% | 6.84 | 0.86 |
| 03/27 | 3,900 | 3,905 | 3,855 | 3,880 | -0.51% | 6,829,600 | 5兆4865億 | +0.08% | 6.91 | 0.86 |
| 03/26 | 3,900 | 3,945 | 3,885 | 3,900 | -0.76% | 8,669,600 | 5兆5148億 | +0.67% | 6.95 | 0.87 |
| 03/25 | 3,990 | 3,995 | 3,925 | 3,930 | 0% | 8,309,400 | 5兆5572億 | +1.52% | 7 | 0.88 |
| 03/22 | 3,980 | 3,985 | 3,925 | 3,930 | -1.75% | 8,219,500 | 5兆5572億 | +1.84% | 7 | 0.88 |
| 03/21 | 4,020 | 4,060 | 4,000 | 4,000 | 0% | 10,552,000 | 5兆6562億 | +3.84% | 7.12 | 0.89 |
| 03/19 | 4,015 | 4,030 | 3,980 | 4,000 | +1.65% | 7,261,100 | 5兆6562億 | +4.06% | 7.12 | 0.89 |
| 03/18 | 3,975 | 3,990 | 3,920 | 3,935 | -2.72% | 11,260,800 | 5兆5643億 | +2.5% | 7.01 | 0.88 |
| 03/15 | 4,135 | 4,150 | 4,045 | 4,045 | -1.22% | 11,036,000 | 5兆7198億 | +5.56% | 7.2 | 0.9 |
| 03/14 | 4,095 | 4,115 | 4,030 | 4,095 | +0.37% | 8,470,400 | 5兆7905億 | +7.14% | 7.29 | 0.91 |
| 03/13 | 4,080 | 4,145 | 4,055 | 4,080 | -0.49% | 9,081,700 | 5兆7693億 | +7.06% | 7.27 | 0.91 |
| 03/12 | 4,210 | 4,255 | 4,090 | 4,100 | -0.97% | 16,293,000 | 5兆7976億 | +7.95% | 7.3 | 0.91 |
| 03/11 | 3,945 | 4,150 | 3,930 | 4,140 | +6.7% | 23,903,100 | 5兆8541億 | +9.26% | 7.37 | 0.92 |
| 03/08 | 3,810 | 3,880 | 3,775 | 3,880 | +3.33% | 18,169,200 | 5兆4865億 | +2.95% | 6.91 | 0.86 |
| 03/07 | 3,875 | 3,880 | 3,750 | 3,755 | -2.47% | 10,628,300 | 5兆3097億 | -0.16% | 6.69 | 0.84 |
| 03/06 | 3,900 | 3,905 | 3,825 | 3,850 | +0.92% | 8,391,700 | 5兆4441億 | +2.67% | 6.86 | 0.86 |
| 03/05 | 3,890 | 3,935 | 3,800 | 3,815 | -0.52% | 15,221,500 | 5兆3946億 | +2.17% | 6.79 | 0.85 |
| 03/04 | 3,805 | 3,890 | 3,800 | 3,835 | +1.72% | 10,558,700 | 5兆4229億 | +3.26% | 6.83 | 0.85 |
| 03/01 | 3,710 | 3,795 | 3,685 | 3,770 | +1.62% | 11,930,400 | 5兆3309億 | +2.11% | 6.71 | 0.84 |
| 02/28 | 3,640 | 3,710 | 3,635 | 3,710 | +3.63% | 9,917,700 | 5兆2461億 | +1.03% | 6.61 | 0.83 |
| 02/27 | 3,700 | 3,705 | 3,580 | 3,580 | -2.98% | 9,370,600 | 5兆623億 | -1.97% | 6.38 | 0.8 |
| 02/26 | 3,670 | 3,770 | 3,670 | 3,690 | -1.73% | 12,002,800 | 5兆2178億 | +1.4% | 6.57 | 0.82 |
| 02/25 | 3,780 | 3,790 | 3,740 | 3,755 | +1.62% | 9,137,900 | 5兆3097億 | +3.64% | 6.69 | 0.84 |
| 02/22 | 3,640 | 3,715 | 3,590 | 3,695 | -0.67% | 14,993,600 | 5兆2249億 | +2.47% | 6.58 | 0.82 |
| 02/21 | 3,780 | 3,800 | 3,705 | 3,720 | -2.75% | 8,570,300 | 5兆2602億 | +3.71% | 6.62 | 0.83 |
| 02/20 | 3,860 | 3,865 | 3,790 | 3,825 | +0.39% | 8,274,700 | 5兆4087億 | +7.2% | 6.81 | 0.85 |
| 02/19 | 3,820 | 3,860 | 3,790 | 3,810 | -0.26% | 10,185,800 | 5兆3875億 | +7.38% | 6.78 | 0.85 |
| 02/18 | 3,710 | 3,825 | 3,700 | 3,820 | +4.95% | 13,051,500 | 5兆4016億 | +8.25% | 6.8 | 0.85 |
| 02/15 | 3,710 | 3,730 | 3,555 | 3,640 | -3.19% | 15,488,900 | 5兆1471億 | +3.76% | 6.48 | 0.81 |
| 02/14 | 3,815 | 3,850 | 3,720 | 3,760 | -1.18% | 12,774,200 | 5兆3168億 | +7.74% | 6.7 | 0.84 |
| 02/13 | 3,880 | 3,910 | 3,790 | 3,805 | -1.81% | 11,162,700 | 5兆3804億 | +9.81% | 6.78 | 0.85 |
| 02/12 | 3,845 | 3,935 | 3,835 | 3,875 | +3.47% | 15,365,200 | 5兆4794億 | +12.61% | 6.9 | 0.86 |
| 02/08 | 3,815 | 3,815 | 3,720 | 3,745 | -1.19% | 11,804,000 | 5兆2956億 | +9.66% | 6.67 | 0.83 |
| 02/07 | 3,820 | 3,890 | 3,740 | 3,790 | -1.04% | 15,774,100 | 5兆3592億 | +11.83% | 6.75 | 0.84 |
| 02/06 | 3,900 | 3,900 | 3,825 | 3,830 | +1.86% | 12,609,000 | 5兆4158億 | +13.95% | 6.82 | 0.85 |
| 02/05 | 3,790 | 3,910 | 3,720 | 3,760 | -2.59% | 17,494,200 | 5兆3168億 | +12.88% | 6.7 | 0.84 |
| 02/04 | 3,725 | 3,875 | 3,700 | 3,860 | +5.61% | 17,325,500 | 5兆4582億 | +16.86% | 6.87 | 0.86 |
| 02/01 | 3,700 | 3,770 | 3,640 | 3,655 | -0.41% | 16,792,100 | 5兆1683億 | +11.77% | 6.51 | 0.81 |
| 01/31 | 3,550 | 3,690 | 3,550 | 3,670 | +5.16% | 21,460,600 | 5兆1895億 | +13.1% | 6.54 | 0.82 |
| 01/30 | 3,450 | 3,495 | 3,420 | 3,490 | +1.16% | 10,164,400 | 4兆9350億 | +8.42% | 6.21 | 0.78 |
| 01/29 | 3,325 | 3,475 | 3,310 | 3,450 | +4.39% | 19,200,500 | 4兆8784億 | +7.98% | 6.14 | 0.77 |
| 01/28 | 3,315 | 3,335 | 3,300 | 3,305 | +0.15% | 5,458,600 | 4兆6734億 | +4.29% | 5.89 | 0.74 |
| 01/25 | 3,305 | 3,335 | 3,285 | 3,300 | +1.07% | 6,255,500 | 4兆6663億 | +4.83% | 5.88 | 0.74 |
| 01/24 | 3,155 | 3,275 | 3,155 | 3,265 | +2.03% | 8,131,800 | 4兆6168億 | +4.41% | 5.81 | 0.73 |
| 01/23 | 3,220 | 3,265 | 3,200 | 3,200 | -1.69% | 5,857,100 | 4兆5249億 | +3.09% | 5.7 | 0.71 |
| 01/22 | 3,295 | 3,345 | 3,230 | 3,255 | -1.36% | 9,834,100 | 4兆6027億 | +5.58% | 5.8 | 0.73 |
| 01/21 | 3,315 | 3,320 | 3,270 | 3,300 | -0.45% | 5,370,600 | 4兆6663億 | +7.81% | 5.88 | 0.74 |
| 01/18 | 3,330 | 3,335 | 3,280 | 3,315 | +2.31% | 8,229,800 | 4兆6875億 | +9.15% | 5.9 | 0.74 |
| 01/17 | 3,275 | 3,285 | 3,160 | 3,240 | +0.15% | 8,793,300 | 4兆5815億 | +7.61% | 5.77 | 0.72 |
| 01/16 | 3,320 | 3,330 | 3,235 | 3,235 | -3% | 7,656,600 | 4兆5744億 | +8.3% | 5.76 | 0.72 |
| 01/15 | 3,360 | 3,365 | 3,320 | 3,335 | +0.15% | 6,191,100 | 4兆7158億 | +12.55% | 5.94 | 0.74 |
| 01/11 | 3,355 | 3,375 | 3,320 | 3,330 | +1.37% | 8,748,000 | 4兆7088億 | +13.42% | 5.93 | 0.74 |
| 01/10 | 3,235 | 3,345 | 3,220 | 3,285 | +3.14% | 15,849,800 | 4兆6451億 | +12.93% | 5.85 | 0.73 |
| 01/09 | 3,100 | 3,210 | 3,090 | 3,185 | +1.11% | 7,519,400 | 4兆5037億 | +10.51% | 5.67 | 0.71 |
| 01/08 | 3,145 | 3,185 | 3,135 | 3,150 | -1.25% | 6,700,500 | 4兆4542億 | +10.18% | 5.61 | 0.7 |
| 01/07 | 3,245 | 3,245 | 3,180 | 3,190 | -1.09% | 6,170,600 | 4兆5108億 | +12.4% | 5.68 | 0.71 |
| 01/04 | 3,250 | 3,250 | 3,165 | 3,225 | +3.53% | 9,494,100 | 4兆5603億 | +14.65% | 5.74 | 0.72 |
| 2012 |
| 12/28 | 3,100 | 3,125 | 3,060 | 3,115 | +1.14% | 6,675,300 | - | +11.73% | - | - |
| 12/27 | 3,100 | 3,125 | 3,080 | 3,080 | -0.16% | 6,212,300 | - | +11.35% | - | - |
| 12/26 | 3,100 | 3,100 | 3,060 | 3,085 | +0.82% | 3,654,500 | - | +12.39% | - | - |
| 12/25 | 3,090 | 3,105 | 3,055 | 3,060 | +0.82% | 5,140,200 | - | +12.33% | - | - |
| 12/21 | 3,075 | 3,110 | 2,973 | 3,035 | 0% | 13,059,000 | - | +12.28% | - | - |
| 12/20 | 3,030 | 3,085 | 2,984 | 3,035 | +0.83% | 14,494,300 | - | +13.29% | - | - |
| 12/19 | 2,962 | 3,025 | 2,959 | 3,010 | +4.22% | 15,859,400 | - | +13.46% | - | - |
| 12/18 | 2,800 | 2,917 | 2,792 | 2,888 | +3.25% | 13,826,400 | - | +9.94% | - | - |
| 12/17 | 2,840 | 2,840 | 2,790 | 2,797 | +0.61% | 9,198,700 | - | +7.33% | - | - |
| 12/14 | 2,746 | 2,790 | 2,745 | 2,780 | +0.29% | 9,406,000 | - | +7.34% | - | - |
| 12/13 | 2,746 | 2,796 | 2,744 | 2,772 | +2.74% | 11,219,700 | - | +7.61% | - | - |
| 12/12 | 2,698 | 2,709 | 2,687 | 2,698 | +0.71% | 4,095,400 | - | +5.31% | - | - |
| 12/11 | 2,697 | 2,699 | 2,667 | 2,679 | -0.48% | 3,646,200 | - | +4.98% | - | - |
| 12/10 | 2,708 | 2,718 | 2,686 | 2,692 | -0.63% | 5,081,600 | - | +5.82% | - | - |
| 12/07 | 2,680 | 2,723 | 2,673 | 2,709 | +1.84% | 10,018,300 | - | +6.86% | - | - |
| 12/06 | 2,670 | 2,680 | 2,660 | 2,660 | +0.76% | 7,200,000 | - | +5.39% | - | - |
| 12/05 | 2,639 | 2,663 | 2,627 | 2,640 | -0.45% | 4,861,600 | - | +4.97% | - | - |
| 12/04 | 2,645 | 2,657 | 2,632 | 2,652 | -0.3% | 5,432,700 | - | +5.78% | - | - |
| 12/03 | 2,670 | 2,673 | 2,652 | 2,660 | +0.23% | 6,360,500 | - | +6.53% | - | - |
| 11/30 | 2,619 | 2,675 | 2,614 | 2,654 | +1.76% | 11,911,700 | - | +6.71% | - | - |
| 11/29 | 2,610 | 2,630 | 2,607 | 2,608 | +0.62% | 4,450,700 | - | +5.25% | - | - |
| 11/28 | 2,611 | 2,623 | 2,586 | 2,592 | -1.18% | 5,324,600 | - | +4.9% | - | - |
| 11/27 | 2,586 | 2,629 | 2,586 | 2,623 | +1.35% | 7,725,000 | - | +6.41% | - | - |
| 11/26 | 2,597 | 2,628 | 2,585 | 2,588 | +0.47% | 6,994,300 | - | +5.25% | - | - |
| 11/22 | 2,594 | 2,604 | 2,558 | 2,576 | 0% | 6,677,000 | - | +4.97% | - | - |
| 11/21 | 2,590 | 2,595 | 2,563 | 2,576 | +0.55% | 4,950,800 | - | +5.14% | - | - |
| 11/20 | 2,584 | 2,589 | 2,560 | 2,562 | +0.16% | 5,696,700 | - | +4.83% | - | - |
| 11/19 | 2,572 | 2,584 | 2,558 | 2,558 | +1.15% | 7,272,700 | - | +4.97% | - | - |
| 11/16 | 2,521 | 2,569 | 2,511 | 2,529 | +3.31% | 12,316,200 | - | +4.12% | - | - |
| 11/15 | 2,385 | 2,463 | 2,381 | 2,448 | +3.33% | 9,132,300 | - | +1.07% | - | - |
| 11/14 | 2,368 | 2,382 | 2,360 | 2,369 | +0.04% | 3,744,500 | - | -2.03% | - | - |
| 11/13 | 2,375 | 2,376 | 2,357 | 2,368 | -0.13% | 3,593,600 | - | -2.11% | - | - |
| 11/12 | 2,380 | 2,382 | 2,367 | 2,371 | -1% | 4,349,700 | - | -2.02% | - | - |
| 11/09 | 2,396 | 2,399 | 2,380 | 2,395 | -0.95% | 4,267,300 | - | -1.11% | - | - |
| 11/08 | 2,409 | 2,420 | 2,402 | 2,418 | -0.74% | 4,120,800 | - | -0.25% | - | - |
| 11/07 | 2,456 | 2,461 | 2,427 | 2,436 | -0.25% | 4,430,500 | - | +0.54% | - | - |
| 11/06 | 2,458 | 2,462 | 2,432 | 2,442 | -1.05% | 3,305,400 | - | +0.87% | - | - |
| 11/05 | 2,464 | 2,488 | 2,461 | 2,468 | -0.28% | 3,423,400 | - | +1.98% | - | - |
| 11/02 | 2,460 | 2,483 | 2,457 | 2,475 | +1.64% | 5,999,500 | - | +2.36% | - | - |
| 11/01 | 2,438 | 2,453 | 2,426 | 2,435 | -0.37% | 3,845,700 | - | +0.66% | - | - |
| 10/31 | 2,439 | 2,464 | 2,430 | 2,444 | +1.12% | 5,408,900 | - | +0.99% | - | - |
| 10/30 | 2,428 | 2,449 | 2,417 | 2,417 | -0.12% | 5,936,400 | - | -0.29% | - | - |
