PER
2012/10/04～2013/03/05
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 | 10/1, 株式分割 1→2 |
| 2013 |
| 03/05 | 640 | 640 | 604 | 619 | +4.03% | 95,200 | 217億7933万 | -6.78% | 13.69 | 2.04 |
| 03/04 | 616 | 629 | 594 | 595 | -4.72% | 97,000 | 209億3489万 | -10.26% | 13.16 | 1.96 |
| 03/01 | 638 | 638 | 622 | 625 | -2.5% | 41,800 | 219億7284万 | -5.95% | 13.81 | 2.06 |
| 02/28 | 656 | 658 | 630 | 641 | -3.68% | 45,200 | 225億3580万 | -3.54% | 14.16 | 2.11 |
| 02/27 | 690 | 690 | 665 | 665 | -3.62% | 33,800 | 233億9782万 | +0.3% | 14.7 | 2.19 |
| 02/26 | 695 | 696 | 690 | 690 | -2.47% | 29,600 | 242億7744万 | +4.39% | 15.26 | 2.27 |
| 02/25 | 713 | 721 | 708 | 708 | +0.64% | 45,400 | 248億9317万 | +7.69% | 15.64 | 2.33 |
| 02/22 | 700 | 718 | 700 | 703 | +0.57% | 16,800 | 247億3484万 | +7.66% | 15.54 | 2.31 |
| 02/21 | 690 | 708 | 690 | 699 | +1.45% | 20,400 | 245億9410万 | +7.87% | 15.46 | 2.3 |
| 02/20 | 680 | 690 | 680 | 689 | +1.7% | 10,200 | 242億4225万 | +6.99% | 15.23 | 2.27 |
| 02/19 | 675 | 678 | 675 | 678 | +0.15% | 3,200 | 238億3763万 | +5.69% | 14.98 | 2.23 |
| 02/18 | 656 | 680 | 656 | 677 | +3.2% | 12,000 | 238億245万 | +6.03% | 14.96 | 2.23 |
| 02/15 | 683 | 683 | 651 | 656 | -2.74% | 27,200 | 230億6357万 | +3.23% | 14.49 | 2.16 |
| 02/14 | 674 | 680 | 674 | 674 | +0.07% | 5,800 | 237億1448万 | +6.65% | 14.9 | 2.22 |
| 02/13 | 673 | 680 | 673 | 674 | +0.15% | 9,600 | 236億9689万 | +7.07% | 14.89 | 2.22 |
| 02/12 | 667 | 675 | 667 | 673 | +1.66% | 11,800 | 236億6171万 | +7.6% | 14.87 | 2.21 |
| 02/08 | 665 | 673 | 661 | 662 | -0.53% | 11,000 | 232億7468万 | +6.35% | 14.63 | 2.18 |
| 02/07 | 660 | 665 | 653 | 665 | +1.68% | 12,000 | 233億9782万 | +7.26% | 14.7 | 2.19 |
| 02/06 | 653 | 656 | 652 | 654 | +0.08% | 9,000 | 230億1079万 | +6.34% | 14.46 | 2.15 |
| 02/05 | 651 | 655 | 650 | 654 | -1.73% | 10,600 | 229億9320万 | +6.96% | 14.45 | 2.15 |
| 02/04 | 681 | 681 | 657 | 665 | -1.85% | 9,600 | 233億9782万 | +9.56% | 14.7 | 2.19 |
| 02/01 | 698 | 698 | 670 | 678 | -0.73% | 16,800 | 238億3763万 | +12.35% | 14.98 | 2.23 |
| 01/31 | 655 | 690 | 630 | 683 | +3.8% | 31,600 | 240億1355万 | +14.13% | 15.09 | 2.25 |
| 01/30 | 627 | 660 | 623 | 658 | +4.95% | 42,000 | 231億3394万 | +10.88% | 14.54 | 2.16 |
| 01/29 | 601 | 634 | 600 | 627 | +4.33% | 29,600 | 220億4321万 | +6.19% | 13.85 | 2.06 |
| 01/28 | 610 | 610 | 599 | 601 | -1.64% | 17,600 | 211億2841万 | +1.78% | 13.28 | 1.98 |
| 01/25 | 608 | 617 | 607 | 611 | -0.81% | 3,400 | 214億8026万 | +3.13% | 13.5 | 2.01 |
| 01/24 | 620 | 620 | 605 | 616 | -0.57% | 5,600 | 216億5618万 | +3.62% | 13.61 | 2.03 |
| 01/23 | 601 | 619 | 596 | 619 | +2.15% | 13,200 | 217億7933万 | +4.03% | 13.69 | 2.04 |
| 01/22 | 595 | 609 | 595 | 606 | +1.85% | 9,000 | 213億2192万 | +1.85% | 13.4 | 2 |
| 01/21 | 600 | 606 | 591 | 595 | -1.65% | 13,200 | 209億3489万 | -0.34% | 13.16 | 1.96 |
| 01/18 | 591 | 610 | 591 | 605 | +1% | 8,600 | 212億8674万 | +0.83% | 13.38 | 1.99 |
| 01/17 | 593 | 599 | 593 | 599 | -0.17% | 7,600 | 210億7563万 | -0.5% | 13.24 | 1.97 |
| 01/16 | 600 | 605 | 591 | 600 | 0% | 9,400 | 211億1082万 | -0.5% | 13.27 | 1.98 |
| 01/15 | 605 | 605 | 599 | 600 | -0.5% | 14,200 | 211億1082万 | -0.66% | 13.27 | 1.98 |
| 01/11 | 595 | 612 | 595 | 603 | +1.34% | 13,400 | 212億1637万 | -0.33% | 13.33 | 1.99 |
| 01/10 | 597 | 605 | 592 | 595 | -0.34% | 31,200 | 209億3489万 | -1.98% | 13.16 | 1.96 |
| 01/09 | 589 | 598 | 586 | 597 | +1.96% | 10,400 | 210億526万 | -1.97% | 13.2 | 1.97 |
| 01/08 | 589 | 589 | 581 | 586 | -0.59% | 8,200 | 206億64万 | -4.17% | 12.95 | 1.93 |
| 01/07 | 594 | 594 | 575 | 589 | -0.93% | 14,600 | 207億2378万 | -3.76% | 13.02 | 1.94 |
| 01/04 | 610 | 611 | 575 | 595 | -0.08% | 27,600 | 209億1730万 | -3.18% | 13.14 | 1.96 |
| 2012 |
| 12/28 | 555 | 597 | 548 | 595 | +6.44% | 54,200 | - | -2.94% | - | - |
| 12/27 | 554 | 565 | 546 | 559 | +3.81% | 18,000 | - | -8.66% | - | - |
| 12/26 | 551 | 565 | 539 | 539 | -3.41% | 25,200 | - | -12.01% | - | - |
| 12/25 | 563 | 563 | 551 | 558 | -1.33% | 16,200 | - | -9.05% | - | - |
| 12/21 | 566 | 572 | 564 | 565 | +0.53% | 17,600 | - | -8.13% | - | - |
| 12/20 | 538 | 565 | 538 | 562 | +2% | 27,200 | - | -8.77% | - | - |
| 12/19 | 577 | 580 | 535 | 551 | -6.13% | 65,200 | - | -10.84% | - | - |
| 12/18 | 625 | 627 | 579 | 587 | -6.23% | 43,600 | - | -5.32% | - | - |
| 12/17 | 648 | 648 | 625 | 626 | -3.32% | 19,800 | - | +1.13% | - | - |
| 12/14 | 655 | 655 | 623 | 648 | -0.38% | 19,200 | - | +5.28% | - | - |
| 12/13 | 650 | 650 | 644 | 650 | 0% | 9,400 | - | +6.56% | - | - |
| 12/12 | 638 | 650 | 638 | 650 | +3.59% | 42,800 | - | +7.62% | - | - |
| 12/11 | 640 | 640 | 623 | 628 | -2.79% | 34,400 | - | +4.93% | - | - |
| 12/10 | 660 | 664 | 645 | 646 | -3.3% | 30,200 | - | +8.49% | - | - |
| 12/07 | 650 | 670 | 645 | 668 | +3.41% | 44,600 | - | +12.94% | - | - |
| 12/06 | 636 | 650 | 632 | 646 | +0.86% | 16,200 | - | +10.15% | - | - |
| 12/05 | 623 | 645 | 623 | 640 | +2.4% | 12,200 | - | +10.15% | - | - |
| 12/04 | 633 | 633 | 625 | 625 | -1.19% | 14,800 | - | +8.51% | - | - |
| 12/03 | 630 | 639 | 630 | 633 | -0.47% | 10,400 | - | +10.77% | - | - |
| 11/30 | 645 | 650 | 626 | 636 | -2.23% | 19,800 | - | +12.28% | - | - |
| 11/29 | 650 | 655 | 643 | 650 | 0% | 23,400 | - | +16.07% | - | - |
| 11/28 | 617 | 655 | 617 | 650 | +5.35% | 73,000 | - | +17.54% | - | - |
| 11/27 | 623 | 623 | 602 | 617 | -1.2% | 22,400 | - | +12.8% | - | - |
| 11/26 | 575 | 625 | 575 | 625 | +8.14% | 56,200 | - | +15.43% | - | - |
| 11/22 | 570 | 578 | 559 | 578 | +3.13% | 33,200 | - | +7.94% | - | - |
| 11/21 | 569 | 574 | 556 | 560 | -2.44% | 25,400 | - | +5.46% | - | - |
| 11/20 | 569 | 574 | 568 | 574 | +0.97% | 16,000 | - | +8.92% | - | - |
| 11/19 | 587 | 587 | 553 | 569 | -3.15% | 38,400 | - | +8.7% | - | - |
| 11/16 | 592 | 599 | 571 | 587 | -2.17% | 26,200 | - | +13.1% | - | - |
| 11/15 | 602 | 602 | 581 | 600 | -2.04% | 34,600 | - | +16.5% | - | - |
| 11/14 | 600 | 622 | 600 | 613 | +2.94% | 99,400 | - | +20.1% | - | - |
| 11/13 | 575 | 600 | 571 | 595 | +4.66% | 75,400 | - | +18.06% | - | - |
| 11/12 | 544 | 573 | 538 | 569 | +6.76% | 59,600 | - | +13.7% | - | - |
| 11/09 | 516 | 553 | 516 | 533 | +4.41% | 29,600 | - | +7.58% | - | - |
| 11/08 | 505 | 513 | 497 | 510 | +0.69% | 20,200 | - | +3.45% | - | - |
| 11/07 | 506 | 515 | 505 | 507 | +0.1% | 22,200 | - | +3.37% | - | - |
| 11/06 | 530 | 530 | 497 | 506 | -5.86% | 46,000 | - | +3.69% | - | - |
| 11/05 | 550 | 550 | 535 | 538 | -2.71% | 31,600 | - | +10.82% | - | - |
| 11/02 | 543 | 564 | 542 | 553 | +2.41% | 60,400 | - | +14.86% | - | - |
| 11/01 | 524 | 540 | 516 | 540 | +3.65% | 40,200 | - | +13.34% | - | - |
| 10/31 | 523 | 523 | 505 | 521 | +1.17% | 21,600 | - | +10.28% | - | - |
| 10/30 | 515 | 521 | 515 | 515 | -0.1% | 18,800 | - | +9.7% | - | - |
| 10/29 | 500 | 525 | 500 | 515 | +3.41% | 29,600 | - | +10.52% | - | - |
| 10/26 | 488 | 499 | 488 | 498 | +3.21% | 28,800 | - | +7.79% | - | - |
| 10/25 | 486 | 489 | 483 | 483 | -0.21% | 8,800 | - | +4.89% | - | - |
| 10/24 | 487 | 487 | 480 | 484 | -0.62% | 66,400 | - | +5.57% | - | - |
| 10/23 | 475 | 488 | 472 | 487 | +1.04% | 14,600 | - | +6.92% | - | - |
| 10/22 | 475 | 490 | 473 | 482 | +1.9% | 70,800 | - | +6.53% | - | - |
| 10/19 | 473 | 473 | 469 | 473 | 0% | 7,800 | - | +5% | - | - |
| 10/18 | 461 | 478 | 460 | 473 | +2.38% | 12,800 | - | +5.7% | - | - |
| 10/17 | 466 | 466 | 458 | 462 | -1.49% | 26,400 | - | +3.94% | - | - |
| 10/16 | 473 | 473 | 460 | 469 | -1.37% | 14,600 | - | +6% | - | - |
| 10/15 | 478 | 480 | 474 | 475 | -1.04% | 12,800 | - | +8.2% | - | - |
| 10/12 | 485 | 490 | 479 | 480 | +0.21% | 20,000 | - | +10.09% | - | - |
| 10/11 | 475 | 486 | 471 | 479 | +1.81% | 20,800 | - | +10.37% | - | - |
| 10/10 | 471 | 476 | 469 | 471 | -0.53% | 18,000 | - | +9.16% | - | - |
| 10/09 | 465 | 473 | 463 | 473 | +1.72% | 13,000 | - | +10.26% | - | - |
| 10/05 | 463 | 465 | 460 | 465 | +0.54% | 20,800 | - | +9.15% | - | - |
| 10/04 | 450 | 464 | 450 | 463 | +2.78% | 37,000 | - | +9.34% | - | - |
