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 |
|---|
| 2015 | 10/1, 株式分割 1→2 |
| 2013 | 10/1, 株式分割 1→5 |
| 2013 |
| 03/29 | 873 | 873 | 848 | 853 | -2.18% | 5,641,000 | 4683億5594万 | +12.98% | 42.81 | 2.57 |
| 03/28 | 884 | 889 | 861 | 872 | -1.25% | 4,957,000 | 4787億8825万 | +16.89% | 43.76 | 2.63 |
| 03/27 | 880 | 893 | 865 | 883 | +4.25% | 7,352,000 | 4848億2801万 | +19.65% | 44.31 | 2.66 |
| 03/26 | 802 | 868 | 802 | 847 | +3.93% | 6,846,000 | 4650億6152万 | +16.35% | 42.51 | 2.56 |
| 03/25 | 813 | 820 | 792 | 815 | +0.37% | 6,040,000 | 4474億9131万 | +13.19% | 40.9 | 2.46 |
| 03/22 | 829 | 829 | 800 | 812 | -1.58% | 4,523,000 | 4458億4410万 | +14.04% | 40.75 | 2.45 |
| 03/21 | 760 | 830 | 754 | 825 | +10.59% | 14,338,000 | 4529億8200万 | +17.02% | 41.4 | 2.49 |
| 03/19 | 724 | 748 | 723 | 746 | +3.32% | 4,540,000 | 4096億554万 | +7.03% | 37.44 | 2.25 |
| 03/18 | 729 | 750 | 705 | 722 | -2.3% | 8,052,000 | 3964億2789万 | +4.34% | 36.23 | 2.18 |
| 03/15 | 739 | 741 | 731 | 739 | 0% | 3,101,000 | 4057億6206万 | +7.41% | 37.09 | 2.23 |
| 03/14 | 738 | 745 | 730 | 739 | +1.37% | 4,960,000 | 4057億6206万 | +8.04% | 37.09 | 2.23 |
| 03/13 | 739 | 740 | 721 | 729 | -1.49% | 4,796,000 | 4002億7137万 | +7.52% | 36.58 | 2.2 |
| 03/12 | 743 | 746 | 720 | 740 | -0.27% | 6,876,000 | 4063億1113万 | +10.12% | 37.14 | 2.23 |
| 03/11 | 730 | 744 | 719 | 742 | +1.78% | 10,924,000 | 4074億927万 | +11.58% | 37.24 | 2.24 |
| 03/08 | 717 | 732 | 715 | 729 | +2.24% | 10,715,000 | 4002億7137万 | +10.79% | 36.58 | 2.2 |
| 03/07 | 710 | 713 | 702 | 713 | +1.57% | 6,661,000 | 3914億8626万 | +9.52% | 35.78 | 2.15 |
| 03/06 | 705 | 711 | 687 | 702 | +0.57% | 6,390,000 | 3854億4650万 | +9.01% | 35.23 | 2.12 |
| 03/05 | 708 | 715 | 697 | 698 | -1.97% | 4,430,000 | 3832億5023万 | +9.58% | 35.03 | 2.11 |
| 03/04 | 715 | 721 | 694 | 712 | +0.99% | 9,078,000 | 3909億3719万 | +13.02% | 35.73 | 2.15 |
| 03/01 | 704 | 727 | 685 | 705 | -0.14% | 17,610,000 | 3870億9371万 | +13.16% | 35.38 | 2.13 |
| 02/28 | 744 | 751 | 703 | 706 | -10.52% | 69,168,000 | 3876億4278万 | +14.61% | 35.43 | 2.13 |
| 02/27 | 720 | 789 | 688 | 789 | +12.88% | 53,912,000 | 4332億1551万 | +29.34% | 39.6 | 2.38 |
| 02/26 | 668 | 704 | 667 | 699 | +3.1% | 16,995,000 | 3837億9930万 | +16.31% | 35.08 | 2.11 |
| 02/25 | 674 | 691 | 673 | 678 | +1.19% | 7,355,000 | 3722億6884万 | +13.76% | 34.03 | 2.05 |
| 02/22 | 645 | 670 | 637 | 670 | +3.72% | 5,472,000 | 3678億7629万 | +13.37% | 33.62 | 2.02 |
| 02/21 | 664 | 664 | 644 | 646 | -3.29% | 8,499,000 | 3546億9863万 | +10.43% | 32.42 | 1.95 |
| 02/20 | 641 | 668 | 638 | 668 | +5.86% | 10,116,000 | 3667億7815万 | +15.77% | 33.52 | 2.02 |
| 02/19 | 645 | 646 | 630 | 631 | -1.71% | 4,213,000 | 3464億6260万 | +10.9% | 31.67 | 1.9 |
| 02/18 | 634 | 645 | 627 | 642 | +4.56% | 6,157,000 | 3525億236万 | +14.23% | 32.22 | 1.94 |
| 02/15 | 620 | 621 | 608 | 614 | -2.85% | 6,807,000 | 3371億2842万 | +11.03% | 30.81 | 1.85 |
| 02/14 | 650 | 653 | 611 | 632 | -0.32% | 8,341,000 | 3470億1167万 | +16.18% | 31.72 | 1.91 |
| 02/13 | 627 | 634 | 608 | 634 | +1.12% | 4,818,000 | 3481億980万 | +18.73% | 31.82 | 1.91 |
| 02/12 | 635 | 646 | 625 | 627 | +1.13% | 5,604,000 | 3442億6632万 | +19.43% | 31.47 | 1.89 |
| 02/08 | 628 | 651 | 606 | 620 | -0.64% | 8,180,000 | 3404億2284万 | +20.39% | 31.11 | 1.87 |
| 02/07 | 600 | 630 | 599 | 624 | +4% | 10,921,000 | 3426億1911万 | +23.08% | 31.32 | 1.88 |
| 02/06 | 581 | 603 | 576 | 600 | +4.9% | 5,874,000 | 3294億4146万 | +20.24% | 30.11 | 1.81 |
| 02/05 | 560 | 588 | 559 | 572 | +0.7% | 5,390,000 | 3140億6752万 | +16.26% | 28.71 | 1.73 |
| 02/04 | 574 | 578 | 563 | 568 | +0.53% | 3,456,000 | 3118億7124万 | +16.87% | 28.5 | 1.71 |
| 02/01 | 554 | 571 | 553 | 565 | +2.73% | 7,379,000 | 3102億2404万 | +17.71% | 28.35 | 1.71 |
| 01/31 | 550 | 553 | 540 | 550 | 0% | 5,106,000 | 3019億8800万 | +15.79% | 27.6 | 1.66 |
| 01/30 | 530 | 572 | 525 | 550 | +5.36% | 12,384,000 | 3019億8800万 | +17.02% | 27.6 | 1.66 |
| 01/29 | 520 | 532 | 516 | 522 | +0.38% | 7,605,000 | 2866億1407万 | +12.5% | 26.2 | 1.58 |
| 01/28 | 529 | 530 | 495 | 520 | -2.8% | 9,124,000 | 2855億1593万 | +13.04% | 26.1 | 1.57 |
| 01/25 | 555 | 565 | 534 | 535 | -1.83% | 5,803,000 | 2937億5196万 | +17.32% | 26.85 | 1.61 |
| 01/24 | 533 | 555 | 532 | 545 | +0.93% | 3,377,000 | 2992億4265万 | +20.84% | 27.35 | 1.64 |
| 01/23 | 546 | 554 | 539 | 540 | -4.59% | 5,452,000 | 2964億9731万 | +21.35% | 27.1 | 1.63 |
| 01/22 | 560 | 578 | 557 | 566 | -1.57% | 7,654,000 | 3107億7311万 | +28.93% | 28.4 | 1.71 |
| 01/21 | 575 | 578 | 527 | 575 | +1.05% | 14,409,000 | 3157億1473万 | +33.41% | 28.86 | 1.74 |
| 01/18 | 513 | 569 | 506 | 569 | +14.14% | 25,261,000 | 3124億2031万 | +34.52% | 28.56 | 1.72 |
| 01/17 | 465 | 500 | 464 | 499 | +7.78% | 13,856,000 | 2737億1094万 | +20.12% | 25.02 | 1.5 |
| 01/16 | 467 | 469 | 460 | 463 | -0.64% | 8,661,000 | 2539億4445万 | +12.8% | 23.21 | 1.4 |
| 01/15 | 464 | 480 | 460 | 466 | +3.44% | 20,917,000 | 2555億9166万 | +14.37% | 23.36 | 1.4 |
| 01/11 | 425 | 459 | 425 | 450 | +10.16% | 19,974,000 | 2470億8109万 | +12.22% | 22.58 | 1.36 |
| 01/10 | 393 | 410 | 393 | 409 | +4.08% | 11,098,000 | 2242億9472万 | +3.16% | 20.5 | 1.23 |
| 01/09 | 390 | 394 | 390 | 393 | -0.13% | 1,930,000 | 2155億962万 | -0.13% | 19.7 | 1.18 |
| 01/08 | 395 | 395 | 387 | 393 | -0.51% | 4,030,000 | 2157億8415万 | +0.77% | 19.72 | 1.19 |
| 01/07 | 395 | 396 | 385 | 395 | +1.67% | 15,745,000 | 2168億8229万 | +2.07% | 19.82 | 1.19 |
| 01/04 | 374 | 401 | 374 | 389 | -9.65% | 21,137,000 | 1048億9500万 | +1.17% | 9.59 | 0.58 |
| 01/01 | 株式分割 1→100 |
| 2012 |
| 12/28 | 420 | 454 | 420 | 430 | +2.63% | 3,521,000 | - | +12.86% | - | - |
| 12/27 | 409 | 424 | 400 | 419 | +2.57% | 2,110,000 | - | +11.14% | - | - |
| 12/26 | 426 | 426 | 406 | 409 | -3.2% | 1,579,000 | - | +9.52% | - | - |
| 12/25 | 429 | 432 | 421 | 422 | -1.4% | 625,000 | 1139億4000万 | +14.36% | 10.41 | 0.63 |
| 12/21 | 436 | 440 | 423 | 428 | -1.61% | 807,000 | - | +17.26% | - | - |
| 12/20 | 444 | 448 | 428 | 435 | +1.28% | 1,700,000 | - | +20.5% | - | - |
| 12/19 | 404 | 436 | 397 | 430 | +6.58% | 3,419,000 | - | +20.65% | - | - |
| 12/18 | 414 | 414 | 402 | 403 | -2.54% | 1,068,000 | - | +14.81% | - | - |
| 12/17 | 423 | 423 | 408 | 414 | -1.78% | 851,000 | - | +18.82% | - | - |
| 12/14 | 407 | 426 | 407 | 421 | +4.08% | 1,016,000 | - | +22.38% | - | - |
| 12/13 | 415 | 415 | 399 | 405 | -0.61% | 2,271,000 | - | +18.97% | - | - |
| 12/12 | 382 | 448 | 381 | 407 | +7.67% | 3,954,000 | - | +21.13% | - | - |
| 12/11 | 379 | 379 | 376 | 378 | -0.53% | 340,000 | - | +13.51% | - | - |
| 12/10 | 374 | 382 | 374 | 380 | +2.84% | 584,000 | - | +15.15% | - | - |
| 12/07 | 373 | 373 | 366 | 370 | -1.6% | 524,000 | - | +12.65% | - | - |
| 12/06 | 375 | 380 | 373 | 376 | -1.44% | 1,048,000 | - | +15.54% | - | - |
| 12/05 | 367 | 398 | 367 | 381 | +3.25% | 3,429,000 | - | +18.32% | - | - |
| 12/04 | 336 | 380 | 336 | 369 | +9.99% | 4,063,000 | - | +16.04% | - | - |
| 12/03 | 330 | 337 | 327 | 336 | +3.55% | 1,013,000 | - | +6.17% | - | - |
| 11/30 | 320 | 328 | 319 | 324 | +1.41% | 773,000 | - | +2.86% | - | - |
| 11/29 | 318 | 320 | 318 | 320 | +0.63% | 228,000 | - | +1.43% | - | - |
| 11/28 | 318 | 319 | 317 | 318 | -0.31% | 118,000 | - | +0.79% | - | - |
| 11/27 | 320 | 320 | 318 | 319 | +0.31% | 170,000 | - | +1.11% | - | - |
| 11/26 | 322 | 325 | 315 | 318 | -1.09% | 202,000 | - | +0.79% | - | - |
| 11/22 | 320 | 323 | 320 | 321 | +0.78% | 137,000 | - | +1.9% | - | - |
| 11/21 | 321 | 322 | 315 | 319 | -2.3% | 483,000 | - | +0.79% | - | - |
| 11/20 | 329 | 341 | 323 | 326 | +1.88% | 1,468,000 | - | +3.16% | - | - |
| 11/19 | 315 | 320 | 315 | 320 | -0.62% | 285,000 | - | +1.27% | - | - |
| 11/16 | 320 | 325 | 320 | 322 | +2.06% | 307,000 | - | +1.9% | - | - |
| 11/15 | 310 | 318 | 310 | 316 | +1.77% | 196,000 | - | +0.16% | - | - |
| 11/14 | 309 | 310 | 306 | 310 | -0.64% | 97,000 | - | -1.59% | - | - |
| 11/13 | 312 | 312 | 310 | 312 | -0.32% | 74,000 | - | -1.27% | - | - |
| 11/12 | 316 | 316 | 313 | 313 | -0.63% | 79,000 | - | -1.26% | - | - |
| 11/09 | 314 | 317 | 313 | 315 | -1.87% | 170,000 | - | -0.94% | - | - |
| 11/08 | 315 | 321 | 315 | 321 | 0% | 249,000 | - | +0.63% | - | - |
| 11/07 | 321 | 323 | 316 | 321 | -0.16% | 176,000 | - | +0.63% | - | - |
| 11/06 | 313 | 326 | 311 | 322 | +2.88% | 339,000 | - | +0.47% | - | - |
| 11/05 | 316 | 316 | 311 | 313 | +0.16% | 107,000 | - | -2.65% | - | - |
| 11/02 | 305 | 313 | 302 | 312 | +2.3% | 683,000 | - | -3.11% | - | - |
| 11/01 | 300 | 307 | 299 | 305 | +2.52% | 389,000 | - | -5.57% | - | - |
| 10/31 | 296 | 300 | 296 | 298 | +1.19% | 608,000 | - | -8.18% | - | - |
| 10/30 | 304 | 305 | 292 | 294 | -3.29% | 581,000 | - | -9.54% | - | - |
