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 |
|---|
| 2015 | 10/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 1,748 | 1,760 | 1,710 | 1,718 | -1.58% | 114,000 | 1236億6000万 | +4.03% | 13.54 | 1.37 |
| 03/28 | 1,743 | 1,753 | 1,705 | 1,745 | 0% | 201,400 | 1256億4000万 | +6.21% | 13.76 | 1.4 |
| 03/27 | 1,698 | 1,750 | 1,693 | 1,745 | +3.1% | 126,800 | 1256億4000万 | +6.73% | 13.76 | 1.4 |
| 03/26 | 1,718 | 1,745 | 1,688 | 1,693 | -1.31% | 356,800 | 1218億6000万 | +4.09% | 13.34 | 1.35 |
| 03/25 | 1,785 | 1,785 | 1,710 | 1,715 | -3.65% | 383,800 | 1234億8000万 | +5.93% | 13.52 | 1.37 |
| 03/22 | 1,785 | 1,793 | 1,760 | 1,780 | -0.14% | 289,800 | 1281億6000万 | +10.56% | 14.03 | 1.42 |
| 03/21 | 1,750 | 1,788 | 1,740 | 1,783 | +3.33% | 247,600 | 1283億4000万 | +11.48% | 14.05 | 1.43 |
| 03/19 | 1,715 | 1,735 | 1,705 | 1,725 | +2.07% | 168,600 | 1242億 | +8.63% | 13.6 | 1.38 |
| 03/18 | 1,690 | 1,725 | 1,688 | 1,690 | -0.88% | 160,600 | 1216億8000万 | +6.96% | 13.32 | 1.35 |
| 03/15 | 1,650 | 1,718 | 1,645 | 1,705 | +4.12% | 210,200 | 1227億6000万 | +8.46% | 13.44 | 1.36 |
| 03/14 | 1,633 | 1,643 | 1,615 | 1,638 | +0.92% | 124,600 | 1179億 | +4.7% | 12.91 | 1.31 |
| 03/13 | 1,590 | 1,635 | 1,585 | 1,623 | +1.25% | 117,000 | 1168億2000万 | +4.14% | 12.79 | 1.3 |
| 03/12 | 1,640 | 1,643 | 1,603 | 1,603 | -1.84% | 134,400 | 1153億8000万 | +3.32% | 12.63 | 1.28 |
| 03/11 | 1,608 | 1,638 | 1,603 | 1,633 | +3.49% | 182,400 | 1175億4000万 | +5.6% | 12.87 | 1.31 |
| 03/08 | 1,540 | 1,590 | 1,540 | 1,578 | +0.16% | 280,400 | 1135億8000万 | +2.37% | 12.43 | 1.26 |
| 03/07 | 1,600 | 1,603 | 1,565 | 1,575 | -2.17% | 236,600 | 1134億 | +2.41% | 12.42 | 1.26 |
| 03/06 | 1,605 | 1,628 | 1,603 | 1,610 | -0.46% | 114,800 | 1159億2000万 | +4.89% | 12.69 | 1.29 |
| 03/05 | 1,648 | 1,655 | 1,615 | 1,618 | -1.37% | 130,000 | 1164億6000万 | +5.65% | 12.75 | 1.29 |
| 03/04 | 1,635 | 1,650 | 1,618 | 1,640 | +0.31% | 178,600 | 1180億8000万 | +7.54% | 12.93 | 1.31 |
| 03/01 | 1,630 | 1,655 | 1,600 | 1,635 | -0.91% | 103,200 | 1177億2000万 | +7.57% | 12.89 | 1.31 |
| 02/28 | 1,585 | 1,660 | 1,585 | 1,650 | +4.6% | 228,000 | 1188億 | +8.98% | 13.01 | 1.32 |
| 02/27 | 1,550 | 1,595 | 1,550 | 1,578 | +2.1% | 174,800 | 1135億8000万 | +4.82% | 12.43 | 1.26 |
| 02/26 | 1,523 | 1,595 | 1,520 | 1,545 | -0.96% | 212,600 | 1112億4000万 | +2.93% | 12.18 | 1.24 |
| 02/25 | 1,518 | 1,565 | 1,515 | 1,560 | +4.56% | 155,600 | 1123億2000万 | +4.14% | 12.3 | 1.25 |
| 02/22 | 1,500 | 1,520 | 1,482 | 1,492 | -2% | 113,000 | 1074億2400万 | -0.2% | 11.76 | 1.19 |
| 02/21 | 1,528 | 1,543 | 1,497 | 1,523 | -1.14% | 95,200 | 1096億2000万 | +1.84% | 12 | 1.22 |
| 02/20 | 1,535 | 1,548 | 1,528 | 1,540 | +1.48% | 58,400 | 1108億8000万 | +3.08% | 12.14 | 1.23 |
| 02/19 | 1,505 | 1,538 | 1,505 | 1,518 | -0.49% | 52,200 | 1092億6000万 | +1.57% | 11.96 | 1.21 |
| 02/18 | 1,489 | 1,533 | 1,488 | 1,525 | +2.56% | 65,200 | 1098億 | +2.07% | 12.02 | 1.22 |
| 02/15 | 1,513 | 1,520 | 1,468 | 1,487 | -1.69% | 140,600 | 1070億6400万 | -0.4% | 11.72 | 1.19 |
| 02/14 | 1,500 | 1,543 | 1,482 | 1,513 | +1.31% | 98,000 | 1089億 | +1.17% | 11.92 | 1.21 |
| 02/13 | 1,520 | 1,530 | 1,490 | 1,493 | -2.26% | 82,000 | 1074億9600万 | 0% | 11.77 | 1.19 |
| 02/12 | 1,518 | 1,550 | 1,518 | 1,528 | +2.07% | 129,800 | 1099億8000万 | +2.31% | 12.04 | 1.22 |
| 02/08 | 1,493 | 1,518 | 1,488 | 1,497 | -0.1% | 151,800 | 1077億4800万 | +0.44% | 11.8 | 1.2 |
| 02/07 | 1,528 | 1,528 | 1,477 | 1,498 | +0.13% | 145,600 | 1078億5600万 | +0.67% | 11.81 | 1.2 |
| 02/06 | 1,484 | 1,525 | 1,474 | 1,496 | +3.6% | 167,200 | 1077億1200万 | +0.74% | 11.79 | 1.2 |
| 02/05 | 1,452 | 1,484 | 1,444 | 1,444 | -2.04% | 156,800 | 1039億6800万 | -2.63% | 11.38 | 1.15 |
| 02/04 | 1,500 | 1,508 | 1,468 | 1,474 | -1.9% | 172,400 | 1061億2800万 | -0.54% | 11.62 | 1.18 |
| 02/01 | 1,508 | 1,515 | 1,486 | 1,503 | +0.17% | 145,200 | 1081億8000万 | +1.59% | 11.84 | 1.2 |
| 01/31 | 1,505 | 1,515 | 1,473 | 1,500 | -0.83% | 141,200 | 1080億 | +1.63% | 11.82 | 1.2 |
| 01/30 | 1,515 | 1,530 | 1,503 | 1,513 | +0.83% | 108,600 | 1089億 | +2.82% | 11.92 | 1.21 |
| 01/29 | 1,467 | 1,510 | 1,467 | 1,500 | +1.25% | 44,600 | 1080億 | +2.39% | 11.82 | 1.2 |
| 01/28 | 1,523 | 1,530 | 1,480 | 1,482 | -1.72% | 110,000 | 1066億6800万 | +1.54% | 11.68 | 1.18 |
| 01/25 | 1,500 | 1,525 | 1,489 | 1,508 | +2.13% | 107,600 | 1085億4000万 | +3.82% | 11.88 | 1.21 |
| 01/24 | 1,436 | 1,480 | 1,432 | 1,476 | +2.5% | 172,200 | 1062億7200万 | +2.22% | 11.63 | 1.18 |
| 01/23 | 1,464 | 1,464 | 1,438 | 1,440 | -2.47% | 130,800 | 1036億8000万 | +0.21% | 11.35 | 1.15 |
| 01/22 | 1,466 | 1,495 | 1,461 | 1,477 | +0.75% | 168,400 | 1063億800万 | +3.25% | 11.64 | 1.18 |
| 01/21 | 1,489 | 1,490 | 1,454 | 1,466 | -1.78% | 306,600 | 1055億1600万 | +3.06% | 11.55 | 1.17 |
| 01/18 | 1,505 | 1,523 | 1,480 | 1,492 | +0.95% | 330,800 | 1074億2400万 | +5.52% | 11.76 | 1.19 |
| 01/17 | 1,515 | 1,525 | 1,459 | 1,478 | -2.6% | 215,000 | 1064億1600万 | +5.2% | 11.65 | 1.18 |
| 01/16 | 1,515 | 1,533 | 1,503 | 1,518 | -0.49% | 113,800 | 1092億6000万 | +8.78% | 11.96 | 1.21 |
| 01/15 | 1,513 | 1,550 | 1,513 | 1,525 | +0.99% | 138,000 | 1098億 | +10.11% | 12.02 | 1.22 |
| 01/11 | 1,515 | 1,530 | 1,500 | 1,510 | -0.17% | 112,200 | 1087億2000万 | +9.98% | 11.9 | 1.21 |
| 01/10 | 1,535 | 1,535 | 1,508 | 1,513 | -1.63% | 138,000 | 1089億 | +10.97% | 11.92 | 1.21 |
| 01/09 | 1,475 | 1,545 | 1,470 | 1,538 | +4.34% | 257,000 | 1107億 | +13.72% | 12.12 | 1.23 |
| 01/08 | 1,475 | 1,495 | 1,457 | 1,474 | -0.07% | 155,000 | 1060億9200万 | +10.04% | 11.62 | 1.18 |
| 01/07 | 1,474 | 1,493 | 1,460 | 1,475 | +0.65% | 223,200 | 1061億6400万 | +10.95% | 11.62 | 1.18 |
| 01/04 | 1,448 | 1,470 | 1,440 | 1,465 | +1.95% | 169,600 | 1054億8000万 | +10.98% | 11.55 | 1.17 |
| 2012 |
| 12/28 | 1,444 | 1,449 | 1,423 | 1,437 | +0.14% | 92,400 | - | +9.61% | - | - |
| 12/27 | 1,447 | 1,461 | 1,426 | 1,435 | -0.17% | 145,600 | - | +10.3% | - | - |
| 12/26 | 1,431 | 1,462 | 1,431 | 1,438 | +1.88% | 152,200 | - | +11.35% | - | - |
| 12/25 | 1,438 | 1,445 | 1,403 | 1,411 | -0.21% | 120,400 | - | +10.15% | - | - |
| 12/21 | 1,408 | 1,425 | 1,408 | 1,414 | +0.04% | 215,600 | - | +11.25% | - | - |
| 12/20 | 1,394 | 1,416 | 1,392 | 1,414 | +1.62% | 271,800 | - | +12.18% | - | - |
| 12/19 | 1,362 | 1,395 | 1,353 | 1,391 | +2.69% | 234,800 | - | +11.46% | - | - |
| 12/18 | 1,332 | 1,365 | 1,328 | 1,355 | +0.93% | 201,200 | - | +9.5% | - | - |
| 12/17 | 1,343 | 1,348 | 1,335 | 1,342 | +1.71% | 166,800 | - | +9.28% | - | - |
| 12/14 | 1,300 | 1,329 | 1,297 | 1,320 | +0.53% | 260,400 | - | +8.24% | - | - |
| 12/13 | 1,292 | 1,315 | 1,279 | 1,313 | +2.62% | 170,600 | - | +8.2% | - | - |
| 12/12 | 1,278 | 1,286 | 1,265 | 1,279 | +0.71% | 124,600 | - | +5.97% | - | - |
| 12/11 | 1,269 | 1,280 | 1,264 | 1,270 | -0.35% | 91,200 | - | +5.57% | - | - |
| 12/10 | 1,288 | 1,289 | 1,260 | 1,275 | -0.35% | 98,800 | - | +6.3% | - | - |
| 12/07 | 1,264 | 1,285 | 1,257 | 1,279 | +1.51% | 102,600 | - | +7.12% | - | - |
| 12/06 | 1,250 | 1,274 | 1,250 | 1,260 | +1.82% | 155,800 | - | +6.06% | - | - |
| 12/05 | 1,238 | 1,253 | 1,234 | 1,238 | -1.36% | 173,400 | - | +4.7% | - | - |
| 12/04 | 1,226 | 1,257 | 1,221 | 1,255 | +1.37% | 170,000 | - | +6.49% | - | - |
| 12/03 | 1,237 | 1,244 | 1,218 | 1,238 | -0.64% | 141,200 | - | +5.41% | - | - |
| 11/30 | 1,252 | 1,254 | 1,229 | 1,246 | +0.24% | 104,800 | - | +6.45% | - | - |
| 11/29 | 1,215 | 1,248 | 1,210 | 1,243 | +2.26% | 76,600 | - | +6.47% | - | - |
| 11/28 | 1,225 | 1,232 | 1,212 | 1,215 | -1.06% | 80,000 | - | +4.38% | - | - |
| 11/27 | 1,233 | 1,248 | 1,223 | 1,228 | -0.41% | 142,800 | - | +5.68% | - | - |
| 11/26 | 1,258 | 1,258 | 1,221 | 1,233 | -1.08% | 172,000 | - | +6.29% | - | - |
| 11/22 | 1,217 | 1,250 | 1,217 | 1,247 | +4.57% | 221,400 | - | +7.55% | - | - |
| 11/21 | 1,196 | 1,207 | 1,179 | 1,192 | -0.08% | 106,400 | - | +3.03% | - | - |
| 11/20 | 1,200 | 1,212 | 1,191 | 1,193 | +1.06% | 155,600 | - | +3.11% | - | - |
| 11/19 | 1,169 | 1,182 | 1,169 | 1,181 | +2.52% | 91,200 | - | +2.21% | - | - |
| 11/16 | 1,147 | 1,158 | 1,134 | 1,152 | +0.44% | 108,200 | - | -0.13% | - | - |
| 11/15 | 1,117 | 1,149 | 1,117 | 1,147 | +2.69% | 165,000 | - | -0.56% | - | - |
| 11/14 | 1,116 | 1,124 | 1,113 | 1,117 | -0.62% | 120,000 | - | -3.17% | - | - |
| 11/13 | 1,113 | 1,126 | 1,102 | 1,124 | +0.58% | 145,600 | - | -2.64% | - | - |
| 11/12 | 1,123 | 1,137 | 1,117 | 1,117 | -1.02% | 90,400 | - | -3.46% | - | - |
| 11/09 | 1,140 | 1,147 | 1,127 | 1,129 | -2.84% | 90,000 | - | -2.72% | - | - |
| 11/08 | 1,174 | 1,174 | 1,146 | 1,162 | -0.98% | 210,200 | - | -0.04% | - | - |
| 11/07 | 1,175 | 1,182 | 1,170 | 1,173 | +0.13% | 159,400 | - | +0.95% | - | - |
| 11/06 | 1,168 | 1,175 | 1,152 | 1,172 | +1.43% | 159,600 | - | +0.73% | - | - |
| 11/05 | 1,153 | 1,159 | 1,145 | 1,155 | +0.3% | 178,000 | - | -0.77% | - | - |
| 11/02 | 1,136 | 1,169 | 1,136 | 1,152 | +1.9% | 154,000 | - | -1.33% | - | - |
| 11/01 | 1,135 | 1,135 | 1,124 | 1,130 | +0.53% | 98,400 | - | -3.58% | - | - |
| 10/31 | 1,126 | 1,130 | 1,116 | 1,124 | -0.84% | 274,000 | - | -4.42% | - | - |
| 10/30 | 1,148 | 1,160 | 1,134 | 1,134 | -1.13% | 103,600 | - | -4.18% | - | - |
