PER
2012/08/31～2013/01/30
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→2 |
| 2013 |
| 01/30 | 1,780 | 1,800 | 1,775 | 1,800 | +1.41% | 1,733,800 | 7137億2376万 | +3.69% | 11.86 | 0.96 |
| 01/29 | 1,783 | 1,785 | 1,763 | 1,775 | -0.7% | 1,868,600 | 7038億1093万 | +2.54% | 11.69 | 0.94 |
| 01/28 | 1,800 | 1,803 | 1,783 | 1,788 | -0.14% | 1,135,000 | 7087億6734万 | +3.5% | 11.77 | 0.95 |
| 01/25 | 1,765 | 1,790 | 1,760 | 1,790 | +2.29% | 1,524,800 | 7097億5862万 | +3.95% | 11.79 | 0.95 |
| 01/24 | 1,735 | 1,755 | 1,735 | 1,750 | +0.57% | 1,435,000 | 6938億9810万 | +1.92% | 11.53 | 0.93 |
| 01/23 | 1,763 | 1,763 | 1,728 | 1,740 | -1.42% | 2,258,400 | 6899億3296万 | +1.52% | 11.46 | 0.93 |
| 01/22 | 1,753 | 1,770 | 1,745 | 1,765 | +0.57% | 2,159,400 | 6998億4579万 | +3.16% | 11.63 | 0.94 |
| 01/21 | 1,760 | 1,765 | 1,748 | 1,755 | 0% | 1,141,000 | 6958億8066万 | +2.75% | 11.56 | 0.93 |
| 01/18 | 1,768 | 1,768 | 1,750 | 1,755 | -0.14% | 1,231,800 | 6958億8066万 | +2.93% | 11.56 | 0.93 |
| 01/17 | 1,768 | 1,770 | 1,735 | 1,758 | -0.57% | 1,832,400 | 6968億7194万 | +3.26% | 11.58 | 0.93 |
| 01/16 | 1,758 | 1,790 | 1,758 | 1,768 | +1.14% | 2,343,600 | 7008億3708万 | +4.09% | 11.64 | 0.94 |
| 01/15 | 1,748 | 1,755 | 1,738 | 1,748 | +1.01% | 1,262,600 | 6929億681万 | +3.16% | 11.51 | 0.93 |
| 01/11 | 1,748 | 1,758 | 1,725 | 1,730 | -0.43% | 1,865,400 | 6859億6783万 | +2.37% | 11.4 | 0.92 |
| 01/10 | 1,730 | 1,740 | 1,725 | 1,738 | +0.58% | 1,089,000 | 6889億4168万 | +2.99% | 11.44 | 0.92 |
| 01/09 | 1,735 | 1,740 | 1,715 | 1,728 | -0.43% | 1,310,200 | 6849億7655万 | +2.58% | 11.38 | 0.92 |
| 01/08 | 1,723 | 1,738 | 1,718 | 1,735 | +0.87% | 1,423,800 | 6879億5040万 | +3.21% | 11.43 | 0.92 |
| 01/07 | 1,728 | 1,735 | 1,713 | 1,720 | +0.15% | 875,800 | 6820億270万 | +2.44% | 11.33 | 0.91 |
| 01/04 | 1,735 | 1,740 | 1,708 | 1,718 | +1.03% | 937,000 | 6810億1142万 | +2.48% | 11.31 | 0.91 |
| 2012 |
| 12/28 | 1,700 | 1,708 | 1,693 | 1,700 | +0.44% | 1,147,400 | - | +1.61% | - | - |
| 12/27 | 1,698 | 1,705 | 1,693 | 1,693 | 0% | 1,197,800 | - | +1.29% | - | - |
| 12/26 | 1,688 | 1,695 | 1,675 | 1,693 | +0.89% | 1,121,600 | - | +1.35% | - | - |
| 12/25 | 1,700 | 1,700 | 1,673 | 1,678 | -0.3% | 1,054,000 | - | +0.45% | - | - |
| 12/21 | 1,718 | 1,720 | 1,680 | 1,683 | -1.17% | 1,815,800 | - | +0.81% | - | - |
| 12/20 | 1,700 | 1,715 | 1,698 | 1,703 | +0.15% | 1,598,400 | - | +2.07% | - | - |
| 12/19 | 1,675 | 1,700 | 1,668 | 1,700 | +1.95% | 1,479,600 | - | +2.04% | - | - |
| 12/18 | 1,678 | 1,680 | 1,665 | 1,668 | -0.15% | 1,061,400 | - | +0.15% | - | - |
| 12/17 | 1,680 | 1,680 | 1,663 | 1,670 | +0.15% | 975,600 | - | +0.24% | - | - |
| 12/14 | 1,658 | 1,673 | 1,655 | 1,668 | +0.6% | 1,924,000 | - | +0.03% | - | - |
| 12/13 | 1,683 | 1,685 | 1,658 | 1,658 | -1.19% | 1,150,600 | - | -0.69% | - | - |
| 12/12 | 1,685 | 1,690 | 1,675 | 1,678 | +0.15% | 1,528,600 | - | +0.39% | - | - |
| 12/11 | 1,685 | 1,690 | 1,670 | 1,675 | -0.3% | 1,214,600 | - | +0.12% | - | - |
| 12/10 | 1,683 | 1,685 | 1,673 | 1,680 | -0.15% | 666,200 | - | +0.3% | - | - |
| 12/07 | 1,685 | 1,688 | 1,678 | 1,683 | -0.3% | 761,600 | - | +0.27% | - | - |
| 12/06 | 1,673 | 1,688 | 1,668 | 1,688 | +1.5% | 1,405,600 | - | +0.45% | - | - |
| 12/05 | 1,658 | 1,668 | 1,653 | 1,663 | +0.3% | 1,723,400 | - | -1.16% | - | - |
| 12/04 | 1,650 | 1,658 | 1,645 | 1,658 | +0.45% | 1,623,200 | - | -1.52% | - | - |
| 12/03 | 1,655 | 1,660 | 1,645 | 1,650 | +0.15% | 1,315,800 | - | -2.08% | - | - |
| 11/30 | 1,663 | 1,663 | 1,648 | 1,648 | -1.49% | 2,137,400 | 6590億 | -2.28% | 10.95 | 0.88 |
| 11/29 | 1,658 | 1,673 | 1,650 | 1,673 | +0.9% | 896,800 | - | -0.86% | - | - |
| 11/28 | 1,668 | 1,675 | 1,655 | 1,658 | -1.19% | 1,284,400 | - | -1.69% | - | - |
| 11/27 | 1,650 | 1,680 | 1,645 | 1,678 | +2.29% | 2,014,000 | - | -0.5% | - | - |
| 11/26 | 1,655 | 1,658 | 1,635 | 1,640 | -0.61% | 2,189,000 | - | -2.67% | - | - |
| 11/22 | 1,660 | 1,660 | 1,645 | 1,650 | -0.3% | 1,601,000 | - | -2.19% | - | - |
| 11/21 | 1,670 | 1,673 | 1,648 | 1,655 | -0.75% | 1,840,000 | - | -2.01% | - | - |
| 11/20 | 1,680 | 1,683 | 1,658 | 1,668 | -0.6% | 1,435,800 | - | -1.33% | - | - |
| 11/19 | 1,660 | 1,688 | 1,660 | 1,678 | +1.05% | 1,526,400 | - | -0.74% | - | - |
| 11/16 | 1,673 | 1,673 | 1,653 | 1,660 | 0% | 1,585,600 | - | -1.72% | - | - |
| 11/15 | 1,660 | 1,663 | 1,653 | 1,660 | 0% | 1,010,800 | - | -1.66% | - | - |
| 11/14 | 1,668 | 1,670 | 1,658 | 1,660 | -0.6% | 855,000 | - | -1.66% | - | - |
| 11/13 | 1,683 | 1,683 | 1,665 | 1,670 | -0.45% | 724,000 | - | -1.01% | - | - |
| 11/12 | 1,690 | 1,693 | 1,675 | 1,678 | -1.03% | 827,400 | - | -0.5% | - | - |
| 11/09 | 1,703 | 1,705 | 1,688 | 1,695 | -1.17% | 1,025,000 | - | +0.53% | - | - |
| 11/08 | 1,720 | 1,720 | 1,710 | 1,715 | -0.44% | 930,200 | - | +1.78% | - | - |
| 11/07 | 1,728 | 1,728 | 1,708 | 1,723 | 0% | 1,505,200 | - | +2.35% | - | - |
| 11/06 | 1,723 | 1,725 | 1,708 | 1,723 | -0.43% | 917,800 | - | +2.53% | - | - |
| 11/05 | 1,730 | 1,743 | 1,720 | 1,730 | -0.57% | 798,400 | - | +3.16% | - | - |
| 11/02 | 1,745 | 1,763 | 1,735 | 1,740 | -0.14% | 808,200 | - | +3.88% | - | - |
| 11/01 | 1,745 | 1,748 | 1,730 | 1,743 | 0% | 1,291,400 | - | +4.15% | - | - |
| 10/31 | 1,695 | 1,755 | 1,693 | 1,743 | +2.95% | 2,994,600 | - | +4.34% | - | - |
| 10/30 | 1,695 | 1,703 | 1,685 | 1,693 | -0.15% | 1,633,000 | - | +1.47% | - | - |
| 10/29 | 1,683 | 1,703 | 1,678 | 1,695 | +1.19% | 1,133,400 | - | +1.68% | - | - |
| 10/26 | 1,683 | 1,695 | 1,673 | 1,675 | -0.15% | 1,382,800 | - | +0.48% | - | - |
| 10/25 | 1,650 | 1,678 | 1,648 | 1,678 | +1.67% | 1,136,600 | - | +0.69% | - | - |
| 10/24 | 1,653 | 1,663 | 1,648 | 1,650 | -0.3% | 1,234,400 | - | -0.9% | - | - |
| 10/23 | 1,670 | 1,675 | 1,655 | 1,655 | -0.45% | 1,153,400 | - | -0.6% | - | - |
| 10/22 | 1,680 | 1,690 | 1,663 | 1,663 | -1.48% | 2,067,200 | - | -0.15% | - | - |
| 10/19 | 1,688 | 1,705 | 1,683 | 1,688 | -0.15% | 1,364,200 | - | +1.29% | - | - |
| 10/18 | 1,690 | 1,695 | 1,675 | 1,690 | +0.3% | 1,509,400 | - | +1.38% | - | - |
| 10/17 | 1,663 | 1,690 | 1,663 | 1,685 | +1.66% | 1,802,200 | - | +1.2% | - | - |
| 10/16 | 1,650 | 1,660 | 1,643 | 1,658 | +0.61% | 1,012,600 | - | -0.45% | - | - |
| 10/15 | 1,645 | 1,655 | 1,645 | 1,648 | -0.15% | 1,016,200 | - | -1.11% | - | - |
| 10/12 | 1,665 | 1,673 | 1,645 | 1,650 | -0.3% | 1,673,600 | - | -1.02% | - | - |
| 10/11 | 1,643 | 1,655 | 1,638 | 1,655 | +0.46% | 1,367,400 | - | -0.78% | - | - |
| 10/10 | 1,640 | 1,665 | 1,638 | 1,648 | +0.15% | 1,162,200 | - | -1.29% | - | - |
| 10/09 | 1,653 | 1,670 | 1,643 | 1,645 | -1.05% | 1,049,600 | - | -1.61% | - | - |
| 10/05 | 1,668 | 1,668 | 1,650 | 1,663 | -0.45% | 908,800 | - | -0.69% | - | - |
| 10/04 | 1,668 | 1,680 | 1,665 | 1,670 | +0.45% | 1,027,000 | - | -0.42% | - | - |
| 10/03 | 1,650 | 1,665 | 1,640 | 1,663 | +0.3% | 1,314,000 | - | -1.04% | - | - |
| 10/02 | 1,658 | 1,668 | 1,655 | 1,658 | +0.3% | 655,400 | - | -1.52% | - | - |
| 10/01 | 1,648 | 1,655 | 1,630 | 1,653 | -0.9% | 1,221,600 | - | -2.05% | - | - |
| 09/28 | 1,688 | 1,688 | 1,650 | 1,668 | -1.04% | 1,428,800 | - | -1.33% | - | - |
| 09/27 | 1,685 | 1,688 | 1,670 | 1,685 | +0.15% | 1,127,800 | - | -0.47% | - | - |
| 09/26 | 1,663 | 1,683 | 1,655 | 1,683 | -0.15% | 1,493,000 | - | -0.74% | - | - |
| 09/25 | 1,680 | 1,693 | 1,670 | 1,685 | +0.45% | 1,767,600 | - | -0.65% | - | - |
| 09/24 | 1,685 | 1,690 | 1,670 | 1,678 | -0.15% | 1,143,600 | - | -1.15% | - | - |
| 09/21 | 1,653 | 1,688 | 1,645 | 1,680 | +1.97% | 1,722,800 | - | -1.18% | - | - |
| 09/20 | 1,645 | 1,655 | 1,638 | 1,648 | -0.15% | 1,316,600 | - | -3.2% | - | - |
| 09/19 | 1,660 | 1,668 | 1,645 | 1,650 | -0.3% | 1,302,400 | - | -3.28% | - | - |
| 09/18 | 1,670 | 1,673 | 1,653 | 1,655 | -0.6% | 978,800 | - | -3.16% | - | - |
| 09/14 | 1,693 | 1,693 | 1,660 | 1,665 | -1.77% | 1,704,800 | - | -2.69% | - | - |
| 09/13 | 1,693 | 1,703 | 1,685 | 1,695 | +0.15% | 696,800 | - | -0.99% | - | - |
| 09/12 | 1,670 | 1,695 | 1,665 | 1,693 | +1.96% | 917,600 | - | -1.14% | - | - |
| 09/11 | 1,665 | 1,668 | 1,640 | 1,660 | -0.9% | 1,585,400 | - | -3.09% | - | - |
| 09/10 | 1,670 | 1,678 | 1,665 | 1,675 | 0% | 661,000 | - | -2.28% | - | - |
| 09/07 | 1,688 | 1,688 | 1,665 | 1,675 | 0% | 1,127,000 | - | -2.33% | - | - |
| 09/06 | 1,688 | 1,695 | 1,670 | 1,675 | 0% | 956,200 | - | -2.39% | - | - |
| 09/05 | 1,675 | 1,698 | 1,675 | 1,675 | -0.74% | 887,800 | - | -2.39% | - | - |
| 09/04 | 1,705 | 1,705 | 1,678 | 1,688 | -1.32% | 1,099,600 | - | -1.72% | - | - |
| 09/03 | 1,708 | 1,723 | 1,700 | 1,710 | -0.15% | 871,600 | - | -0.41% | - | - |
| 08/31 | 1,730 | 1,735 | 1,708 | 1,713 | -1.44% | 1,227,800 | - | -0.2% | - | - |
