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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 3,120 | 3,120 | 3,040 | 3,050 | -1.93% | 6,900 | 245億8777万 | -7.63% | 42.54 | 2.16 |
| 03/28 | 3,190 | 3,190 | 3,040 | 3,110 | -3.12% | 7,300 | 250億7147万 | -5.99% | 43.38 | 2.21 |
| 03/27 | 3,230 | 3,250 | 3,210 | 3,210 | -0.62% | 7,100 | 258億7762万 | -3.11% | 44.77 | 2.28 |
| 03/26 | 3,280 | 3,300 | 3,220 | 3,230 | -1.52% | 12,400 | 260億3886万 | -2.51% | 45.05 | 2.29 |
| 03/25 | 3,260 | 3,330 | 3,260 | 3,280 | 0% | 7,500 | 264億4193万 | -0.97% | 45.75 | 2.33 |
| 03/22 | 3,330 | 3,340 | 3,280 | 3,280 | -1.2% | 3,300 | 264億4193万 | -0.76% | 45.75 | 2.33 |
| 03/21 | 3,310 | 3,330 | 3,260 | 3,320 | +0.3% | 5,800 | 267億6440万 | +0.67% | 46.31 | 2.36 |
| 03/19 | 3,330 | 3,340 | 3,310 | 3,310 | -0.9% | 3,500 | 266億8378万 | +0.67% | 46.17 | 2.35 |
| 03/18 | 3,350 | 3,350 | 3,330 | 3,340 | +0.3% | 1,900 | 269億2563万 | +1.77% | 46.58 | 2.37 |
| 03/15 | 3,340 | 3,360 | 3,330 | 3,330 | -0.3% | 1,700 | 268億4501万 | +1.37% | 46.44 | 2.36 |
| 03/14 | 3,340 | 3,340 | 3,330 | 3,340 | -0.3% | 1,800 | 269億2563万 | +1.43% | 46.58 | 2.37 |
| 03/13 | 3,390 | 3,390 | 3,340 | 3,350 | -1.18% | 1,700 | 270億624万 | +1.64% | 46.72 | 2.38 |
| 03/12 | 3,380 | 3,390 | 3,320 | 3,390 | -0.29% | 3,800 | 273億2871万 | +2.98% | 47.28 | 2.41 |
| 03/11 | 3,420 | 3,420 | 3,340 | 3,400 | -1.16% | 4,200 | 274億932万 | +3.63% | 47.42 | 2.41 |
| 03/08 | 3,450 | 3,450 | 3,410 | 3,440 | +0.58% | 4,000 | 277億3178万 | +5.3% | 47.98 | 2.44 |
| 03/07 | 3,440 | 3,440 | 3,400 | 3,420 | -0.29% | 2,000 | 275億7055万 | +5.23% | 47.7 | 2.43 |
| 03/06 | 3,400 | 3,450 | 3,400 | 3,430 | +0.88% | 8,700 | 276億5117万 | +6.13% | 47.84 | 2.43 |
| 03/05 | 3,400 | 3,400 | 3,380 | 3,400 | +0.59% | 2,900 | 274億932万 | +5.99% | 47.42 | 2.41 |
| 03/04 | 3,350 | 3,380 | 3,340 | 3,380 | +2.11% | 5,100 | 272億4809万 | +6.16% | 47.14 | 2.4 |
| 03/01 | 3,300 | 3,310 | 3,250 | 3,310 | +0.61% | 4,600 | 266億8378万 | +4.88% | 46.17 | 2.35 |
| 02/28 | 3,290 | 3,300 | 3,280 | 3,290 | +0.3% | 1,500 | 265億2255万 | +5.11% | 45.89 | 2.33 |
| 02/27 | 3,290 | 3,290 | 3,260 | 3,280 | +1.23% | 1,300 | 264億4193万 | +5.67% | 45.75 | 2.33 |
| 02/26 | 3,200 | 3,250 | 3,200 | 3,240 | +0.31% | 2,500 | 261億1947万 | +5.26% | 45.19 | 2.3 |
| 02/25 | 3,250 | 3,300 | 3,210 | 3,230 | +1.25% | 3,500 | 260億3886万 | +5.8% | 45.05 | 2.29 |
| 02/22 | 3,200 | 3,200 | 3,120 | 3,190 | -0.31% | 1,200 | 257億1639万 | +5.32% | 44.49 | 2.26 |
| 02/21 | 3,250 | 3,270 | 3,200 | 3,200 | -0.93% | 1,700 | 257億9701万 | +6.45% | 44.63 | 2.27 |
| 02/20 | 3,230 | 3,270 | 3,230 | 3,230 | +0.31% | 1,400 | 260億3886万 | +8.28% | 45.05 | 2.29 |
| 02/19 | 3,260 | 3,260 | 3,170 | 3,220 | +0.94% | 1,800 | 259億5824万 | +8.89% | 44.91 | 2.29 |
| 02/18 | 3,120 | 3,200 | 3,110 | 3,190 | +2.57% | 6,400 | 257億1639万 | +8.8% | 44.49 | 2.26 |
| 02/15 | 3,050 | 3,110 | 3,050 | 3,110 | +0.32% | 1,200 | 250億7147万 | +6.87% | 43.38 | 2.21 |
| 02/14 | 3,070 | 3,100 | 3,000 | 3,100 | +0.65% | 6,200 | 249億9085万 | +7.27% | 43.24 | 2.2 |
| 02/13 | 3,110 | 3,110 | 3,040 | 3,080 | -2.84% | 6,300 | 248億2962万 | +7.28% | 42.96 | 2.19 |
| 02/12 | 3,380 | 3,380 | 3,000 | 3,170 | -7.04% | 15,900 | 255億5516万 | +11.11% | 44.21 | 2.25 |
| 02/08 | 3,500 | 3,510 | 3,350 | 3,410 | -3.13% | 8,900 | 274億8994万 | +20.49% | 47.56 | 2.42 |
| 02/07 | 3,520 | 3,550 | 3,490 | 3,520 | +3.23% | 13,400 | 283億7671万 | +25.89% | 49.09 | 2.5 |
| 02/06 | 3,320 | 3,410 | 3,320 | 3,410 | +4.6% | 13,800 | 274億8994万 | +23.73% | 47.56 | 2.42 |
| 02/05 | 3,130 | 3,260 | 3,130 | 3,260 | +4.49% | 8,000 | 262億8070万 | +19.81% | 45.47 | 2.31 |
| 02/04 | 3,050 | 3,120 | 3,040 | 3,120 | +2.3% | 6,800 | 251億5208万 | +15.94% | 43.52 | 2.21 |
| 02/01 | 3,030 | 3,090 | 3,010 | 3,050 | +1.67% | 6,800 | 245億8777万 | +14.53% | 42.54 | 2.16 |
| 01/31 | 2,980 | 3,000 | 2,970 | 3,000 | +1.01% | 6,500 | 241億8470万 | +13.64% | 41.84 | 2.13 |
| 01/30 | 2,900 | 2,980 | 2,900 | 2,970 | +4.21% | 5,200 | 239億4285万 | +13.45% | 41.42 | 2.11 |
| 01/29 | 2,880 | 2,900 | 2,850 | 2,850 | +1.79% | 3,100 | 229億7546万 | +9.78% | 39.75 | 2.02 |
| 01/28 | 2,710 | 2,800 | 2,710 | 2,800 | +4.48% | 2,400 | 225億7238万 | +8.53% | 39.05 | 1.99 |
| 01/25 | 2,660 | 2,680 | 2,660 | 2,680 | +1.13% | 1,300 | 216億499万 | +4.44% | 37.38 | 1.9 |
| 01/24 | 2,650 | 2,650 | 2,650 | 2,650 | +0.76% | 700 | 213億6315万 | +3.72% | 36.96 | 1.88 |
| 01/23 | 2,640 | 2,650 | 2,630 | 2,630 | 0% | 1,200 | 212億192万 | +3.3% | 36.68 | 1.87 |
| 01/22 | 2,620 | 2,630 | 2,590 | 2,630 | +0.38% | 2,300 | 212億192万 | +3.79% | 36.68 | 1.87 |
| 01/21 | 2,630 | 2,630 | 2,610 | 2,620 | -0.38% | 1,600 | 211億2130万 | +3.89% | 36.54 | 1.86 |
| 01/18 | 2,630 | 2,630 | 2,590 | 2,630 | 0% | 2,800 | 212億192万 | +4.78% | 36.68 | 1.87 |
| 01/17 | 2,620 | 2,630 | 2,610 | 2,630 | +0.77% | 1,500 | 212億192万 | +5.28% | 36.68 | 1.87 |
| 01/16 | 2,600 | 2,610 | 2,580 | 2,610 | +0.77% | 1,600 | 210億4068万 | +5.07% | 36.4 | 1.85 |
| 01/15 | 2,600 | 2,610 | 2,590 | 2,590 | -0.38% | 2,800 | 208億7945万 | +4.77% | 36.12 | 1.84 |
| 01/11 | 2,600 | 2,620 | 2,600 | 2,600 | -0.76% | 3,000 | 209億6007万 | +5.69% | 36.26 | 1.85 |
| 01/10 | 2,630 | 2,630 | 2,620 | 2,620 | 0% | 300 | 211億2130万 | +7.03% | 36.54 | 1.86 |
| 01/09 | 2,590 | 2,630 | 2,590 | 2,620 | -0.38% | 4,200 | 211億2130万 | +7.6% | 36.54 | 1.86 |
| 01/08 | 2,650 | 2,650 | 2,600 | 2,630 | 0% | 2,200 | 212億192万 | +8.59% | 36.68 | 1.87 |
| 01/07 | 2,640 | 2,660 | 2,600 | 2,630 | +1.54% | 6,300 | 212億192万 | +9.22% | 36.68 | 1.87 |
| 01/04 | 2,590 | 2,600 | 2,580 | 2,590 | +1.17% | 3,500 | 208億7945万 | +8.19% | 36.12 | 1.84 |
| 2012 |
| 12/28 | 2,550 | 2,560 | 2,540 | 2,560 | +1.59% | 2,700 | - | +7.52% | - | - |
| 12/27 | 2,570 | 2,580 | 2,520 | 2,520 | -0.79% | 6,100 | - | +6.37% | - | - |
| 12/26 | 2,500 | 2,540 | 2,490 | 2,540 | +1.6% | 2,700 | - | +7.76% | - | - |
| 12/25 | 2,460 | 2,500 | 2,450 | 2,500 | +2.88% | 1,600 | - | +6.56% | - | - |
| 12/21 | 2,470 | 2,480 | 2,420 | 2,430 | -1.22% | 4,000 | - | +3.98% | - | - |
| 12/20 | 2,450 | 2,460 | 2,450 | 2,460 | 0% | 900 | - | +5.58% | - | - |
| 12/19 | 2,440 | 2,460 | 2,440 | 2,460 | +1.23% | 3,200 | - | +5.94% | - | - |
| 12/18 | 2,440 | 2,440 | 2,430 | 2,430 | -0.41% | 3,100 | - | +5.06% | - | - |
| 12/17 | 2,440 | 2,450 | 2,430 | 2,440 | 0% | 1,100 | - | +5.81% | - | - |
| 12/14 | 2,440 | 2,450 | 2,410 | 2,440 | +0.83% | 3,700 | - | +6.09% | - | - |
| 12/13 | 2,450 | 2,460 | 2,380 | 2,420 | 0% | 4,000 | - | +5.49% | - | - |
| 12/12 | 2,340 | 2,420 | 2,340 | 2,420 | +3.42% | 4,900 | - | +5.77% | - | - |
| 12/11 | 2,320 | 2,340 | 2,320 | 2,340 | +0.86% | 1,400 | - | +2.54% | - | - |
| 12/10 | 2,330 | 2,340 | 2,280 | 2,320 | -0.43% | 2,800 | - | +1.75% | - | - |
| 12/07 | 2,330 | 2,330 | 2,300 | 2,330 | +0.87% | 2,100 | - | +2.28% | - | - |
| 12/06 | 2,310 | 2,310 | 2,310 | 2,310 | +0.43% | 1,000 | - | +1.54% | - | - |
| 12/05 | 2,310 | 2,310 | 2,300 | 2,300 | 0% | 500 | - | +1.19% | - | - |
| 12/04 | 2,310 | 2,310 | 2,300 | 2,300 | +0.44% | 500 | - | +1.23% | - | - |
| 12/03 | 2,310 | 2,310 | 2,290 | 2,290 | -0.43% | 1,400 | - | +0.84% | - | - |
| 11/30 | 2,280 | 2,300 | 2,280 | 2,300 | 0% | 2,400 | - | +1.32% | - | - |
| 11/29 | 2,300 | 2,320 | 2,300 | 2,300 | +0.88% | 4,600 | - | +1.37% | - | - |
| 11/28 | 2,300 | 2,300 | 2,280 | 2,280 | -0.44% | 300 | - | +0.62% | - | - |
| 11/27 | 2,280 | 2,290 | 2,270 | 2,290 | +0.88% | 2,900 | - | +1.06% | - | - |
| 11/26 | 2,270 | 2,270 | 2,270 | 2,270 | 0% | 500 | - | +0.22% | - | - |
| 11/22 | 2,270 | 2,270 | 2,270 | 2,270 | +0.44% | 500 | - | +0.18% | - | - |
| 11/21 | 2,240 | 2,260 | 2,240 | 2,260 | +1.35% | 400 | - | -0.26% | - | - |
| 11/20 | 2,260 | 2,260 | 2,230 | 2,230 | -1.76% | 1,700 | - | -1.63% | - | - |
| 11/19 | 2,260 | 2,280 | 2,260 | 2,270 | +0.44% | 1,600 | - | +0.04% | - | - |
| 11/16 | 2,260 | 2,260 | 2,260 | 2,260 | +0.44% | 100 | - | -0.4% | - | - |
| 11/15 | 2,240 | 2,250 | 2,240 | 2,250 | -0.44% | 200 | - | -0.88% | - | - |
| 11/14 | 2,250 | 2,260 | 2,240 | 2,260 | +0.44% | 2,000 | - | -0.53% | - | - |
| 11/13 | 2,250 | 2,250 | 2,240 | 2,250 | -0.44% | 400 | - | -1.01% | - | - |
| 11/12 | 2,260 | 2,260 | 2,250 | 2,260 | -0.88% | 300 | - | -0.66% | - | - |
| 11/09 | 2,280 | 2,280 | 2,280 | 2,280 | 0% | 100 | - | +0.13% | - | - |
| 11/08 | 2,280 | 2,280 | 2,280 | 2,280 | 0% | 100 | - | +0.09% | - | - |
| 11/07 | 2,280 | 2,280 | 2,250 | 2,280 | 0% | 1,300 | - | +0.09% | - | - |
| 11/06 | 2,270 | 2,280 | 2,260 | 2,280 | +0.44% | 3,300 | - | +0.09% | - | - |
| 11/05 | 2,250 | 2,270 | 2,240 | 2,270 | 0% | 600 | - | -0.31% | - | - |
| 11/02 | 2,270 | 2,270 | 2,250 | 2,270 | 0% | 500 | - | -0.26% | - | - |
| 11/01 | 2,270 | 2,270 | 2,270 | 2,270 | +0.44% | 300 | - | -0.35% | - | - |
| 10/31 | 2,240 | 2,260 | 2,240 | 2,260 | -0.44% | 1,600 | - | -0.7% | - | - |
| 10/30 | 2,270 | 2,270 | 2,270 | 2,270 | 0% | 100 | - | -0.35% | - | - |
