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 | 4,480 | 4,610 | 4,400 | 4,590 | +2% | 497,200 | 4875億9536万 | +3.36% | 20.46 | 0.95 |
| 03/28 | 4,600 | 4,610 | 4,410 | 4,500 | -3.64% | 1,044,800 | 4780億3467万 | +1.86% | 20.06 | 0.93 |
| 03/27 | 4,670 | 4,700 | 4,600 | 4,670 | 0% | 493,000 | 4960億9376万 | +6.14% | 20.82 | 0.97 |
| 03/26 | 4,640 | 4,740 | 4,630 | 4,670 | +0.65% | 496,100 | 4960億9376万 | +6.84% | 20.82 | 0.97 |
| 03/25 | 4,700 | 4,710 | 4,620 | 4,640 | 0% | 367,500 | 4929億686万 | +6.91% | 20.68 | 0.96 |
| 03/22 | 4,750 | 4,750 | 4,620 | 4,640 | -2.11% | 577,600 | 4929億686万 | +7.71% | 20.68 | 0.96 |
| 03/21 | 4,790 | 4,810 | 4,670 | 4,740 | 0% | 633,700 | 5035億2985万 | +10.85% | 21.13 | 0.98 |
| 03/19 | 4,700 | 4,840 | 4,700 | 4,740 | +2.6% | 676,200 | 5035億2985万 | +11.85% | 21.13 | 0.98 |
| 03/18 | 4,670 | 4,690 | 4,610 | 4,620 | -2.74% | 538,700 | 4907億8226万 | +9.95% | 20.59 | 0.96 |
| 03/15 | 4,700 | 4,780 | 4,680 | 4,750 | +1.71% | 519,600 | 5045億9215万 | +14.02% | 21.17 | 0.98 |
| 03/14 | 4,580 | 4,680 | 4,510 | 4,670 | +2.64% | 530,300 | 4960億9376万 | +13.13% | 20.82 | 0.97 |
| 03/13 | 4,550 | 4,590 | 4,520 | 4,550 | 0% | 379,900 | 4833億4617万 | +11.14% | 20.28 | 0.94 |
| 03/12 | 4,590 | 4,600 | 4,530 | 4,550 | +0.89% | 488,700 | 4833億4617万 | +12.12% | 20.28 | 0.94 |
| 03/11 | 4,520 | 4,530 | 4,440 | 4,510 | +0.67% | 574,300 | 4790億9697万 | +12.02% | 20.1 | 0.93 |
| 03/08 | 4,410 | 4,490 | 4,380 | 4,480 | +2.28% | 847,200 | 4759億1007万 | +12.17% | 19.97 | 0.93 |
| 03/07 | 4,410 | 4,440 | 4,350 | 4,380 | +0.46% | 364,700 | 4652億8708万 | +10.44% | 19.52 | 0.91 |
| 03/06 | 4,270 | 4,370 | 4,250 | 4,360 | +2.35% | 367,900 | 4631億6248万 | +10.6% | 19.44 | 0.9 |
| 03/05 | 4,310 | 4,320 | 4,230 | 4,260 | -1.62% | 363,800 | 4525億3949万 | +8.76% | 18.99 | 0.88 |
| 03/04 | 4,350 | 4,440 | 4,310 | 4,330 | +2.36% | 544,200 | 4599億7558万 | +11.17% | 19.3 | 0.9 |
| 03/01 | 4,070 | 4,270 | 4,060 | 4,230 | +3.93% | 562,600 | 4493億5259万 | +9.22% | 18.86 | 0.87 |
| 02/28 | 4,050 | 4,100 | 4,040 | 4,070 | +2.01% | 498,800 | 4323億5580万 | +5.77% | 18.14 | 0.84 |
| 02/27 | 4,040 | 4,060 | 3,970 | 3,990 | -0.99% | 458,200 | 4238億5741万 | +4.2% | 17.79 | 0.83 |
| 02/26 | 3,970 | 4,100 | 3,970 | 4,030 | -0.98% | 406,600 | 4281億661万 | +5.61% | 17.96 | 0.83 |
| 02/25 | 4,080 | 4,100 | 4,020 | 4,070 | +2.26% | 538,800 | 4323億5580万 | +7.11% | 18.14 | 0.84 |
| 02/22 | 3,960 | 4,010 | 3,900 | 3,980 | -1% | 581,100 | 4227億9511万 | +5.24% | 17.74 | 0.82 |
| 02/21 | 4,030 | 4,120 | 3,980 | 4,020 | -0.74% | 466,900 | 4270億4431万 | +6.8% | 17.92 | 0.83 |
| 02/20 | 4,000 | 4,150 | 4,000 | 4,050 | +2.79% | 634,000 | 4302億3120万 | +8.09% | 18.05 | 0.84 |
| 02/19 | 3,890 | 3,980 | 3,870 | 3,940 | +1.03% | 286,700 | 4185億4591万 | +5.57% | 17.56 | 0.81 |
| 02/18 | 3,880 | 3,940 | 3,870 | 3,900 | +1.56% | 349,400 | 4142億9671万 | +4.84% | 17.38 | 0.81 |
| 02/15 | 3,840 | 3,880 | 3,810 | 3,840 | +0.26% | 446,500 | 4079億2292万 | +3.5% | 17.12 | 0.79 |
| 02/14 | 3,830 | 3,880 | 3,790 | 3,830 | +0.52% | 477,700 | 4068億6062万 | +3.46% | 17.07 | 0.79 |
| 02/13 | 3,800 | 3,850 | 3,760 | 3,810 | -0.52% | 401,800 | 4047億3602万 | +3.14% | 16.98 | 0.79 |
| 02/12 | 3,760 | 3,860 | 3,760 | 3,830 | +2.68% | 601,500 | 4068億6062万 | +3.91% | 17.07 | 0.79 |
| 02/08 | 3,740 | 3,800 | 3,710 | 3,730 | -1.32% | 477,900 | 3962億3763万 | +1.39% | 16.63 | 0.77 |
| 02/07 | 3,810 | 3,830 | 3,750 | 3,780 | -1.05% | 395,300 | 4015億4912万 | +2.94% | 16.85 | 0.78 |
| 02/06 | 3,750 | 3,850 | 3,740 | 3,820 | +4.37% | 577,100 | 4057億9832万 | +4.31% | 17.03 | 0.79 |
| 02/05 | 3,710 | 3,740 | 3,650 | 3,660 | -2.4% | 562,200 | 3888億153万 | +0.33% | 16.31 | 0.76 |
| 02/04 | 3,710 | 3,770 | 3,670 | 3,750 | +0.81% | 465,400 | 3983億6223万 | +3.14% | 16.72 | 0.78 |
| 02/01 | 3,770 | 3,780 | 3,690 | 3,720 | -1.59% | 427,600 | 3951億7533万 | +2.88% | 16.58 | 0.77 |
| 01/31 | 3,760 | 3,790 | 3,710 | 3,780 | 0% | 346,200 | 4015億4912万 | +5.12% | 16.85 | 0.78 |
| 01/30 | 3,700 | 3,790 | 3,700 | 3,780 | +1.61% | 330,100 | 4015億4912万 | +5.79% | 16.85 | 0.78 |
| 01/29 | 3,710 | 3,760 | 3,700 | 3,720 | +0.27% | 321,100 | 3951億7533万 | +4.91% | 16.58 | 0.77 |
| 01/28 | 3,780 | 3,790 | 3,710 | 3,710 | -1.85% | 545,100 | 3941億1303万 | +5.34% | 16.54 | 0.77 |
| 01/25 | 3,690 | 3,780 | 3,690 | 3,780 | +4.42% | 554,600 | 4015億4912万 | +8.06% | 16.85 | 0.78 |
| 01/24 | 3,550 | 3,640 | 3,530 | 3,620 | +0.84% | 365,800 | 3845億5233万 | +4.41% | 16.14 | 0.75 |
| 01/23 | 3,600 | 3,630 | 3,580 | 3,590 | -1.64% | 371,600 | 3813億6544万 | +4.24% | 16 | 0.74 |
| 01/22 | 3,640 | 3,700 | 3,610 | 3,650 | +0.55% | 443,500 | 3877億3923万 | +6.73% | 16.27 | 0.75 |
| 01/21 | 3,630 | 3,650 | 3,590 | 3,630 | +0.28% | 426,300 | 3856億1463万 | +6.89% | 16.18 | 0.75 |
| 01/18 | 3,610 | 3,630 | 3,570 | 3,620 | +1.97% | 499,500 | 3845億5233万 | +7.45% | 16.14 | 0.75 |
| 01/17 | 3,600 | 3,620 | 3,520 | 3,550 | -1.11% | 809,300 | 3771億1624万 | +6.22% | 15.82 | 0.73 |
| 01/16 | 3,670 | 3,680 | 3,570 | 3,590 | -2.18% | 671,200 | 3813億6544万 | +8.2% | 16 | 0.74 |
| 01/15 | 3,670 | 3,750 | 3,660 | 3,670 | +0.55% | 580,500 | 3898億6383万 | +11.48% | 16.36 | 0.76 |
| 01/11 | 3,660 | 3,670 | 3,620 | 3,650 | 0% | 526,800 | 3877億3923万 | +11.86% | 16.27 | 0.75 |
| 01/10 | 3,580 | 3,680 | 3,540 | 3,650 | +0.55% | 556,900 | 3877億3923万 | +12.83% | 16.27 | 0.75 |
| 01/09 | 3,570 | 3,630 | 3,540 | 3,630 | 0% | 538,500 | 3856億1463万 | +13.23% | 16.18 | 0.75 |
| 01/08 | 3,610 | 3,690 | 3,600 | 3,630 | +0.28% | 515,400 | 3856億1463万 | +14.22% | 16.18 | 0.75 |
| 01/07 | 3,640 | 3,660 | 3,600 | 3,620 | -0.55% | 435,900 | 3845億5233万 | +14.92% | 16.14 | 0.75 |
| 01/04 | 3,600 | 3,650 | 3,540 | 3,640 | +2.54% | 424,000 | 3866億7693万 | +16.55% | 16.23 | 0.75 |
| 2012 |
| 12/28 | 3,590 | 3,590 | 3,510 | 3,550 | 0% | 441,900 | - | +14.66% | - | - |
| 12/27 | 3,490 | 3,570 | 3,480 | 3,550 | +2.6% | 599,800 | - | +15.75% | - | - |
| 12/26 | 3,400 | 3,460 | 3,390 | 3,460 | +2.67% | 465,900 | - | +13.93% | - | - |
| 12/25 | 3,470 | 3,500 | 3,360 | 3,370 | +4.33% | 696,800 | - | +12% | - | - |
| 12/21 | 3,240 | 3,280 | 3,210 | 3,230 | -0.31% | 490,800 | - | +8.28% | - | - |
| 12/20 | 3,190 | 3,270 | 3,150 | 3,240 | +1.25% | 761,400 | - | +9.35% | - | - |
| 12/19 | 3,120 | 3,200 | 3,110 | 3,200 | +3.56% | 403,400 | - | +8.84% | - | - |
| 12/18 | 3,130 | 3,140 | 3,080 | 3,090 | -1.59% | 416,100 | - | +5.79% | - | - |
| 12/17 | 3,120 | 3,170 | 3,090 | 3,140 | +1.62% | 734,000 | - | +7.98% | - | - |
| 12/14 | 3,050 | 3,120 | 3,030 | 3,090 | +2.32% | 778,600 | - | +6.81% | - | - |
| 12/13 | 3,040 | 3,040 | 2,970 | 3,020 | -0.33% | 512,800 | - | +4.86% | - | - |
| 12/12 | 3,000 | 3,060 | 3,000 | 3,030 | +1% | 482,600 | - | +5.43% | - | - |
| 12/11 | 3,010 | 3,020 | 2,990 | 3,000 | -1.32% | 297,300 | - | +4.64% | - | - |
| 12/10 | 2,970 | 3,040 | 2,950 | 3,040 | +2.36% | 675,600 | - | +6.29% | - | - |
| 12/07 | 2,940 | 2,970 | 2,930 | 2,970 | +1.02% | 204,100 | - | +4.06% | - | - |
| 12/06 | 2,960 | 2,980 | 2,930 | 2,940 | -0.34% | 275,700 | - | +3.19% | - | - |
| 12/05 | 2,930 | 2,950 | 2,900 | 2,950 | 0% | 245,900 | - | +3.58% | - | - |
| 12/04 | 2,940 | 2,960 | 2,920 | 2,950 | +0.68% | 237,900 | - | +3.58% | - | - |
| 12/03 | 2,950 | 2,960 | 2,920 | 2,930 | -1.01% | 245,700 | - | +2.81% | - | - |
| 11/30 | 2,950 | 2,970 | 2,930 | 2,960 | +1.02% | 298,900 | - | +3.79% | - | - |
| 11/29 | 2,920 | 2,930 | 2,880 | 2,930 | +0.69% | 359,400 | - | +2.66% | - | - |
| 11/28 | 2,930 | 2,950 | 2,900 | 2,910 | -1.02% | 317,000 | - | +1.93% | - | - |
| 11/27 | 2,950 | 2,960 | 2,920 | 2,940 | -0.34% | 529,400 | - | +2.83% | - | - |
| 11/26 | 2,990 | 3,000 | 2,940 | 2,950 | -0.34% | 387,900 | - | +3.04% | - | - |
| 11/22 | 2,870 | 2,960 | 2,870 | 2,960 | +4.59% | 779,200 | - | +3.32% | - | - |
| 11/21 | 2,820 | 2,870 | 2,810 | 2,830 | +1.07% | 418,300 | - | -1.29% | - | - |
| 11/20 | 2,780 | 2,810 | 2,770 | 2,800 | +1.82% | 312,400 | - | -2.51% | - | - |
| 11/19 | 2,740 | 2,760 | 2,730 | 2,750 | +0.73% | 278,000 | - | -4.48% | - | - |
| 11/16 | 2,720 | 2,730 | 2,690 | 2,730 | +0.37% | 359,400 | - | -5.41% | - | - |
| 11/15 | 2,650 | 2,740 | 2,650 | 2,720 | +1.87% | 414,400 | - | -5.98% | - | - |
| 11/14 | 2,710 | 2,720 | 2,660 | 2,670 | -2.2% | 394,300 | - | -7.93% | - | - |
| 11/13 | 2,740 | 2,740 | 2,700 | 2,730 | -0.73% | 343,800 | - | -6.09% | - | - |
| 11/12 | 2,770 | 2,780 | 2,750 | 2,750 | -0.72% | 250,400 | - | -5.63% | - | - |
| 11/09 | 2,750 | 2,790 | 2,750 | 2,770 | -0.36% | 254,100 | - | -5.14% | - | - |
| 11/08 | 2,820 | 2,820 | 2,760 | 2,780 | -2.8% | 326,200 | - | -4.99% | - | - |
| 11/07 | 2,880 | 2,880 | 2,830 | 2,860 | +0.35% | 240,400 | - | -2.42% | - | - |
| 11/06 | 2,850 | 2,860 | 2,800 | 2,850 | +0.35% | 365,300 | - | -2.83% | - | - |
| 11/05 | 2,860 | 2,870 | 2,840 | 2,840 | -1.05% | 185,800 | - | -3.27% | - | - |
| 11/02 | 2,870 | 2,900 | 2,870 | 2,870 | +0.7% | 352,100 | - | -2.38% | - | - |
| 11/01 | 2,910 | 2,910 | 2,840 | 2,850 | -2.4% | 412,700 | - | -3.26% | - | - |
| 10/31 | 2,960 | 2,980 | 2,900 | 2,920 | -1.02% | 302,100 | - | -1.08% | - | - |
| 10/30 | 3,000 | 3,010 | 2,950 | 2,950 | -1.34% | 235,900 | - | -0.24% | - | - |
