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 |
|---|
| 2013 |
| 03/29 | 821 | 821 | 799 | 814 | 0% | 324,000 | 1690億5134万 | +5.85% | 13.91 | 0.52 |
| 03/28 | 830 | 830 | 801 | 814 | -2.63% | 532,000 | 1690億5134万 | +6.41% | 13.91 | 0.52 |
| 03/27 | 844 | 852 | 832 | 836 | -0.48% | 576,000 | 1736億2029万 | +9.86% | 14.29 | 0.54 |
| 03/26 | 794 | 842 | 794 | 840 | +6.06% | 948,000 | 1744億5101万 | +11.11% | 14.36 | 0.54 |
| 03/25 | 810 | 813 | 792 | 792 | -1.37% | 497,000 | 1644億8238万 | +5.46% | 13.54 | 0.51 |
| 03/22 | 820 | 825 | 803 | 803 | -2.07% | 392,000 | 1667億6686万 | +7.5% | 13.73 | 0.52 |
| 03/21 | 820 | 835 | 812 | 820 | +1.11% | 382,000 | 1702億9742万 | +10.51% | 14.02 | 0.53 |
| 03/19 | 798 | 819 | 798 | 811 | +2.27% | 602,000 | 1684億2830万 | +10.34% | 13.86 | 0.52 |
| 03/18 | 801 | 805 | 791 | 793 | -0.13% | 553,000 | 1646億9006万 | +8.93% | 13.55 | 0.51 |
| 03/15 | 784 | 820 | 784 | 794 | +2.45% | 741,000 | 1648億9774万 | +10.12% | 13.57 | 0.51 |
| 03/14 | 769 | 776 | 759 | 775 | +0.39% | 430,000 | 1609億5183万 | +8.39% | 13.25 | 0.5 |
| 03/13 | 771 | 776 | 761 | 772 | +0.13% | 484,000 | 1603億2879万 | +8.89% | 13.2 | 0.5 |
| 03/12 | 774 | 778 | 765 | 771 | -0.39% | 710,000 | 1601億2111万 | +9.67% | 13.18 | 0.5 |
| 03/11 | 786 | 797 | 764 | 774 | -1.15% | 815,000 | 1607億4415万 | +11.05% | 13.23 | 0.5 |
| 03/08 | 772 | 786 | 772 | 783 | +1.82% | 1,040,000 | 1626億1327万 | +13.15% | 13.38 | 0.5 |
| 03/07 | 798 | 802 | 767 | 769 | -2.04% | 1,080,000 | 1597億575万 | +12.1% | 13.14 | 0.49 |
| 03/06 | 784 | 786 | 768 | 785 | +5.94% | 943,000 | 1630億2862万 | +15.44% | 13.42 | 0.5 |
| 03/05 | 762 | 765 | 737 | 741 | -1.72% | 708,000 | 1538億9071万 | +10.1% | 12.67 | 0.48 |
| 03/04 | 737 | 761 | 735 | 754 | +4.43% | 993,000 | 1565億9055万 | +12.87% | 12.89 | 0.48 |
| 03/01 | 687 | 726 | 687 | 722 | +3.59% | 1,022,000 | 1499億4480万 | +9.06% | 12.34 | 0.46 |
| 02/28 | 674 | 701 | 674 | 697 | +4.34% | 874,000 | 1447億5280万 | +5.93% | 11.91 | 0.45 |
| 02/27 | 690 | 690 | 667 | 668 | -4.16% | 1,034,000 | 1387億3009万 | +2.14% | 11.42 | 0.43 |
| 02/26 | 690 | 705 | 687 | 697 | +1.01% | 636,000 | 1447億5280万 | +7.07% | 11.91 | 0.45 |
| 02/25 | 705 | 718 | 685 | 690 | -1.85% | 1,024,000 | 1432億9905万 | +6.48% | 11.79 | 0.44 |
| 02/22 | 708 | 711 | 691 | 703 | -1.13% | 869,000 | 1459億9888万 | +8.99% | 12.02 | 0.45 |
| 02/21 | 714 | 722 | 704 | 711 | -1.66% | 523,000 | 1476億6032万 | +11.09% | 12.15 | 0.46 |
| 02/20 | 722 | 738 | 720 | 723 | +1.54% | 677,000 | 1501億5248万 | +13.68% | 12.36 | 0.46 |
| 02/19 | 711 | 718 | 707 | 712 | -0.28% | 480,000 | 1478億6800万 | +13.02% | 12.17 | 0.46 |
| 02/18 | 702 | 722 | 702 | 714 | +1.85% | 702,000 | 1482億8336万 | +14.24% | 12.2 | 0.46 |
| 02/15 | 680 | 701 | 676 | 701 | +4.16% | 1,218,000 | 1455億8352万 | +13.25% | 11.98 | 0.45 |
| 02/14 | 647 | 683 | 644 | 673 | +6.32% | 1,336,000 | 1397億6849万 | +9.79% | 11.5 | 0.43 |
| 02/13 | 634 | 648 | 622 | 633 | -1.56% | 514,000 | 1314億6130万 | +4.11% | 10.82 | 0.41 |
| 02/12 | 638 | 655 | 633 | 643 | +2.39% | 474,000 | 1335億3810万 | +6.11% | 10.99 | 0.41 |
| 02/08 | 628 | 635 | 621 | 628 | +0.16% | 583,000 | 1304億2290万 | +4.15% | 10.73 | 0.4 |
| 02/07 | 634 | 636 | 624 | 627 | -1.57% | 331,000 | 1302億1522万 | +4.67% | 10.72 | 0.4 |
| 02/06 | 631 | 639 | 631 | 637 | +2.58% | 350,000 | 1322億9202万 | +6.7% | 10.89 | 0.41 |
| 02/05 | 625 | 638 | 621 | 621 | -1.11% | 528,000 | 1289億6914万 | +4.72% | 10.61 | 0.4 |
| 02/04 | 634 | 636 | 626 | 628 | -1.57% | 350,000 | 1304億2290万 | +6.44% | 10.73 | 0.4 |
| 02/01 | 630 | 640 | 620 | 638 | +2.41% | 775,000 | 1324億9970万 | +8.87% | 10.91 | 0.41 |
| 01/31 | 625 | 627 | 610 | 623 | -0.48% | 829,000 | 1293億8450万 | +7.04% | 10.65 | 0.4 |
| 01/30 | 621 | 630 | 614 | 626 | +2.12% | 613,000 | 1300億754万 | +8.12% | 10.7 | 0.4 |
| 01/29 | 613 | 621 | 611 | 613 | -0.33% | 432,000 | 1273億770万 | +6.61% | 10.48 | 0.39 |
| 01/28 | 623 | 627 | 615 | 615 | -0.16% | 688,000 | 1277億2306万 | +7.89% | 10.51 | 0.39 |
| 01/25 | 618 | 625 | 609 | 616 | +2.16% | 383,000 | 1279億3074万 | +8.83% | 10.53 | 0.4 |
| 01/24 | 597 | 603 | 591 | 603 | +0.33% | 442,000 | 1252億3090万 | +7.49% | 10.31 | 0.39 |
| 01/23 | 602 | 608 | 600 | 601 | -1.64% | 353,000 | 1248億1554万 | +7.9% | 10.27 | 0.39 |
| 01/22 | 611 | 616 | 602 | 611 | +0.16% | 451,000 | 1268億9234万 | +10.29% | 10.44 | 0.39 |
| 01/21 | 613 | 618 | 608 | 610 | -0.16% | 741,000 | 1266億8466万 | +10.91% | 10.43 | 0.39 |
| 01/18 | 605 | 611 | 605 | 611 | +3.04% | 770,000 | 1268億9234万 | +11.9% | 10.44 | 0.39 |
| 01/17 | 591 | 595 | 590 | 593 | +0.34% | 852,000 | 1231億5411万 | +9.41% | 10.14 | 0.38 |
| 01/16 | 595 | 601 | 579 | 591 | 0% | 1,593,000 | 1227億3875万 | +9.85% | 10.1 | 0.38 |
| 01/15 | 581 | 593 | 580 | 591 | +3.5% | 995,000 | 1227億3875万 | +10.67% | 10.1 | 0.38 |
| 01/11 | 579 | 580 | 568 | 571 | +0.71% | 547,000 | 1185億8515万 | +7.74% | 9.76 | 0.37 |
| 01/10 | 558 | 572 | 558 | 567 | +1.8% | 648,000 | 1177億5443万 | +7.59% | 9.69 | 0.36 |
| 01/09 | 554 | 561 | 549 | 557 | +0.54% | 522,000 | 1156億7763万 | +6.1% | 9.52 | 0.36 |
| 01/08 | 571 | 574 | 553 | 554 | -2.64% | 507,000 | 1150億5459万 | +6.13% | 9.47 | 0.36 |
| 01/07 | 573 | 573 | 563 | 569 | +0.89% | 442,000 | 1181億6979万 | +9.42% | 9.73 | 0.37 |
| 01/04 | 565 | 567 | 555 | 564 | +3.3% | 377,000 | 1171億3139万 | +9.09% | 9.64 | 0.36 |
| 2012 |
| 12/28 | 551 | 553 | 545 | 546 | -1.97% | 329,000 | - | +6.02% | - | - |
| 12/27 | 557 | 566 | 552 | 557 | +0.54% | 570,000 | - | +8.58% | - | - |
| 12/26 | 541 | 555 | 540 | 554 | +3.75% | 518,000 | - | +8.63% | - | - |
| 12/25 | 536 | 546 | 533 | 534 | -0.19% | 281,000 | - | +5.33% | - | - |
| 12/21 | 542 | 544 | 532 | 535 | -1.65% | 420,000 | - | +6.15% | - | - |
| 12/20 | 541 | 555 | 537 | 544 | +0.93% | 1,073,000 | - | +8.37% | - | - |
| 12/19 | 524 | 543 | 524 | 539 | +4.26% | 1,296,000 | - | +8.23% | - | - |
| 12/18 | 512 | 523 | 511 | 517 | +1.77% | 606,000 | - | +4.44% | - | - |
| 12/17 | 506 | 512 | 502 | 508 | +1.2% | 579,000 | - | +3.25% | - | - |
| 12/14 | 501 | 509 | 501 | 502 | -0.4% | 613,000 | - | +2.66% | - | - |
| 12/13 | 513 | 513 | 503 | 504 | -0.4% | 483,000 | - | +3.49% | - | - |
| 12/12 | 514 | 517 | 505 | 506 | -1.17% | 432,000 | - | +4.33% | - | - |
| 12/11 | 515 | 518 | 509 | 512 | +0.59% | 436,000 | - | +6% | - | - |
| 12/10 | 520 | 520 | 508 | 509 | -0.39% | 368,000 | - | +5.82% | - | - |
| 12/07 | 513 | 517 | 511 | 511 | -0.2% | 331,000 | - | +6.68% | - | - |
| 12/06 | 502 | 517 | 502 | 512 | +3.64% | 710,000 | - | +7.34% | - | - |
| 12/05 | 501 | 505 | 494 | 494 | -1.98% | 605,000 | - | +4% | - | - |
| 12/04 | 488 | 506 | 485 | 504 | +3.07% | 702,000 | - | +6.33% | - | - |
| 12/03 | 497 | 498 | 487 | 489 | -2% | 474,000 | - | +3.6% | - | - |
| 11/30 | 501 | 506 | 498 | 499 | -0.2% | 550,000 | - | +5.94% | - | - |
| 11/29 | 498 | 504 | 494 | 500 | +1.01% | 359,000 | - | +6.38% | - | - |
| 11/28 | 503 | 503 | 493 | 495 | -1.39% | 320,000 | - | +5.54% | - | - |
| 11/27 | 499 | 503 | 493 | 502 | +1.21% | 659,000 | - | +7.26% | - | - |
| 11/26 | 506 | 509 | 496 | 496 | -1.78% | 439,000 | - | +5.98% | - | - |
| 11/22 | 501 | 505 | 498 | 505 | +2.85% | 455,000 | - | +8.14% | - | - |
| 11/21 | 485 | 495 | 483 | 491 | +2.08% | 567,000 | - | +5.36% | - | - |
| 11/20 | 486 | 486 | 477 | 481 | +0.21% | 782,000 | - | +3.44% | - | - |
| 11/19 | 477 | 491 | 477 | 480 | +0.63% | 338,000 | - | +3.23% | - | - |
| 11/16 | 471 | 477 | 469 | 477 | +2.14% | 520,000 | - | +2.8% | - | - |
| 11/15 | 461 | 467 | 457 | 467 | +2.41% | 459,000 | - | +0.86% | - | - |
| 11/14 | 457 | 459 | 451 | 456 | 0% | 598,000 | - | -1.51% | - | - |
| 11/13 | 439 | 456 | 439 | 456 | +3.64% | 620,000 | - | -1.51% | - | - |
| 11/12 | 444 | 445 | 440 | 440 | -0.9% | 225,000 | - | -5.17% | - | - |
| 11/09 | 448 | 449 | 444 | 444 | -1.55% | 150,000 | - | -4.72% | - | - |
| 11/08 | 454 | 454 | 446 | 451 | -1.1% | 426,000 | - | -3.43% | - | - |
| 11/07 | 463 | 463 | 456 | 456 | -0.65% | 272,000 | - | -2.56% | - | - |
| 11/06 | 458 | 462 | 453 | 459 | +0.66% | 314,000 | - | -2.13% | - | - |
| 11/05 | 462 | 468 | 455 | 456 | -1.3% | 184,000 | - | -2.98% | - | - |
| 11/02 | 463 | 471 | 460 | 462 | +0.22% | 264,000 | - | -2.12% | - | - |
| 11/01 | 461 | 464 | 459 | 461 | +0.22% | 179,000 | - | -2.54% | - | - |
| 10/31 | 459 | 464 | 455 | 460 | +0.22% | 367,000 | - | -3.16% | - | - |
| 10/30 | 464 | 467 | 459 | 459 | -1.29% | 377,000 | - | -3.57% | - | - |
