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 | 4/1, 株式分割 1→3 |
| 2013 | 4/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 1,315 | 1,317 | 1,275 | 1,290 | -1.4% | 9,228,300 | 3兆4712億 | +6.44% | 14.38 | 1.56 |
| 03/28 | 1,330 | 1,342 | 1,282 | 1,308 | +1.95% | 16,242,600 | 3兆5205億 | +8.49% | 14.58 | 1.59 |
| 03/27 | 1,305 | 1,305 | 1,273 | 1,283 | +0.92% | 7,762,500 | 3兆4533億 | +6.94% | 14.3 | 1.56 |
| 03/26 | 1,265 | 1,280 | 1,260 | 1,272 | +0.79% | 8,563,200 | 3兆4219億 | +6.5% | 14.17 | 1.54 |
| 03/25 | 1,272 | 1,292 | 1,258 | 1,262 | +1.07% | 9,460,200 | 3兆3950億 | +6.11% | 14.06 | 1.53 |
| 03/22 | 1,242 | 1,257 | 1,238 | 1,248 | -0.13% | 9,172,800 | 3兆3591億 | +5.43% | 13.91 | 1.51 |
| 03/21 | 1,232 | 1,255 | 1,227 | 1,250 | +2.04% | 8,902,200 | 3兆3636億 | +5.93% | 13.93 | 1.52 |
| 03/19 | 1,223 | 1,233 | 1,222 | 1,225 | +2.23% | 5,559,600 | 3兆2963億 | +4.17% | 13.65 | 1.49 |
| 03/18 | 1,205 | 1,220 | 1,198 | 1,198 | -0.83% | 7,359,600 | 3兆2245億 | +2.25% | 13.35 | 1.45 |
| 03/15 | 1,212 | 1,228 | 1,203 | 1,208 | +0.28% | 12,840,000 | 3兆2514億 | +3.36% | 13.47 | 1.47 |
| 03/14 | 1,215 | 1,215 | 1,195 | 1,205 | -0.41% | 7,944,600 | 3兆2425億 | +3.34% | 13.43 | 1.46 |
| 03/13 | 1,220 | 1,232 | 1,207 | 1,210 | -0.82% | 8,571,000 | 3兆2559億 | +3.95% | 13.48 | 1.47 |
| 03/12 | 1,235 | 1,235 | 1,217 | 1,220 | -0.27% | 6,381,600 | 3兆2828億 | +5.17% | 13.6 | 1.48 |
| 03/11 | 1,222 | 1,242 | 1,210 | 1,223 | +1.1% | 7,155,600 | 3兆2918億 | +5.73% | 13.63 | 1.48 |
| 03/08 | 1,215 | 1,220 | 1,205 | 1,210 | +0.55% | 27,491,400 | 3兆2559億 | +4.85% | 13.48 | 1.47 |
| 03/07 | 1,203 | 1,212 | 1,192 | 1,203 | +0.84% | 8,326,200 | 3兆2380億 | +4.55% | 13.41 | 1.46 |
| 03/06 | 1,168 | 1,197 | 1,167 | 1,193 | +3.02% | 7,936,200 | 3兆2111億 | +4.04% | 13.3 | 1.45 |
| 03/05 | 1,173 | 1,187 | 1,155 | 1,158 | 0% | 6,310,200 | 3兆1169億 | +1.34% | 12.91 | 1.4 |
| 03/04 | 1,173 | 1,175 | 1,150 | 1,158 | -0.71% | 6,289,800 | 3兆1169億 | +1.7% | 12.91 | 1.4 |
| 03/01 | 1,147 | 1,172 | 1,143 | 1,167 | +0.57% | 5,739,000 | 3兆1393億 | +2.7% | 13 | 1.42 |
| 02/28 | 1,162 | 1,165 | 1,152 | 1,160 | +1.31% | 8,752,200 | 3兆1214億 | +2.56% | 12.93 | 1.41 |
| 02/27 | 1,165 | 1,178 | 1,143 | 1,145 | -2% | 6,999,000 | 3兆810億 | +1.78% | 12.76 | 1.39 |
| 02/26 | 1,183 | 1,195 | 1,162 | 1,168 | -1.82% | 8,013,000 | 3兆1438億 | +4.32% | 13.02 | 1.42 |
| 02/25 | 1,170 | 1,192 | 1,168 | 1,190 | +3.63% | 11,261,400 | 3兆2021億 | +6.73% | 13.26 | 1.44 |
| 02/22 | 1,137 | 1,153 | 1,127 | 1,148 | +1.32% | 7,350,000 | 3兆900億 | +3.55% | 12.8 | 1.39 |
| 02/21 | 1,153 | 1,172 | 1,130 | 1,133 | -1.88% | 8,209,800 | 3兆496億 | +2.66% | 12.63 | 1.37 |
| 02/20 | 1,158 | 1,162 | 1,147 | 1,155 | +1.46% | 5,483,400 | 3兆1079億 | +5.1% | 12.87 | 1.4 |
| 02/19 | 1,157 | 1,167 | 1,138 | 1,138 | -1.01% | 5,247,600 | 3兆631億 | +4.05% | 12.69 | 1.38 |
| 02/18 | 1,140 | 1,158 | 1,135 | 1,150 | +1.62% | 5,271,000 | 3兆945億 | +5.6% | 12.82 | 1.39 |
| 02/15 | 1,135 | 1,142 | 1,123 | 1,132 | -1.31% | 6,925,800 | 3兆451億 | +4.3% | 12.61 | 1.37 |
| 02/14 | 1,150 | 1,157 | 1,137 | 1,147 | +0.44% | 6,466,800 | 3兆855億 | +6.07% | 12.78 | 1.39 |
| 02/13 | 1,138 | 1,153 | 1,133 | 1,142 | +0.44% | 5,152,800 | 3兆721億 | +6% | 12.72 | 1.38 |
| 02/12 | 1,130 | 1,153 | 1,128 | 1,137 | +2.1% | 7,756,200 | 3兆586億 | +6.03% | 12.67 | 1.38 |
| 02/08 | 1,115 | 1,132 | 1,113 | 1,113 | -2.34% | 11,480,400 | 2兆9958億 | +4.24% | 12.41 | 1.35 |
| 02/07 | 1,152 | 1,157 | 1,133 | 1,140 | -1.72% | 6,299,400 | 3兆676億 | +7.14% | 12.7 | 1.38 |
| 02/06 | 1,130 | 1,170 | 1,130 | 1,160 | +3.57% | 13,592,400 | 3兆1214億 | +9.43% | 12.93 | 1.41 |
| 02/05 | 1,138 | 1,138 | 1,120 | 1,120 | -1.47% | 8,483,400 | 3兆137億 | +6.26% | 12.48 | 1.36 |
| 02/04 | 1,142 | 1,143 | 1,130 | 1,137 | -0.15% | 4,932,600 | 3兆586億 | +8.36% | 12.67 | 1.38 |
| 02/01 | 1,125 | 1,143 | 1,125 | 1,138 | +0.44% | 7,093,200 | 3兆631億 | +9.04% | 12.69 | 1.38 |
| 01/31 | 1,137 | 1,138 | 1,118 | 1,133 | +1.04% | 8,540,400 | 3兆496億 | +9.18% | 12.63 | 1.37 |
| 01/30 | 1,102 | 1,123 | 1,097 | 1,122 | +3.06% | 13,880,400 | 3兆182億 | +8.58% | 12.5 | 1.36 |
| 01/29 | 1,085 | 1,103 | 1,080 | 1,088 | +2.83% | 14,929,200 | 2兆9285億 | +5.87% | 12.13 | 1.32 |
| 01/28 | 1,100 | 1,100 | 1,058 | 1,058 | -2.01% | 9,856,200 | 2兆8478億 | +3.45% | 11.79 | 1.28 |
| 01/25 | 1,057 | 1,083 | 1,050 | 1,080 | +3.85% | 12,622,200 | 2兆9061億 | +5.88% | 12.04 | 1.31 |
| 01/24 | 1,018 | 1,040 | 1,018 | 1,040 | +2.13% | 9,997,800 | 2兆7985億 | +2.36% | 11.59 | 1.26 |
| 01/23 | 1,017 | 1,027 | 1,015 | 1,018 | -0.49% | 10,023,000 | 2兆7402億 | +0.43% | 11.35 | 1.24 |
| 01/22 | 1,038 | 1,038 | 1,018 | 1,023 | -0.97% | 10,073,400 | 2兆7536億 | +1.12% | 11.4 | 1.24 |
| 01/21 | 1,043 | 1,045 | 1,032 | 1,033 | -0.16% | 9,373,200 | 2兆7805億 | +2.31% | 11.52 | 1.25 |
| 01/18 | 1,042 | 1,042 | 1,025 | 1,035 | +0.49% | 11,035,800 | 2兆7850億 | +2.78% | 11.53 | 1.26 |
| 01/17 | 1,042 | 1,045 | 1,012 | 1,030 | +1.48% | 13,717,200 | 2兆7716億 | +2.39% | 11.48 | 1.25 |
| 01/16 | 1,023 | 1,027 | 1,013 | 1,015 | -0.65% | 5,972,400 | 2兆7312億 | +0.89% | 11.31 | 1.23 |
| 01/15 | 1,032 | 1,037 | 1,020 | 1,022 | +0.49% | 9,917,400 | 2兆7491億 | +1.56% | 11.39 | 1.24 |
| 01/11 | 1,018 | 1,023 | 1,002 | 1,017 | -1.61% | 16,123,200 | 2兆7357億 | +1.06% | 11.33 | 1.23 |
| 01/10 | 1,052 | 1,058 | 1,030 | 1,033 | -1.74% | 6,664,800 | 2兆7805億 | +2.72% | 11.52 | 1.25 |
| 01/09 | 1,032 | 1,060 | 1,028 | 1,052 | +1.28% | 11,835,000 | 2兆8299億 | +4.64% | 11.72 | 1.28 |
| 01/08 | 1,032 | 1,040 | 1,022 | 1,038 | +0.97% | 8,172,600 | 2兆7940億 | +3.42% | 11.57 | 1.26 |
| 01/07 | 1,040 | 1,040 | 1,020 | 1,028 | -0.32% | 6,723,600 | 2兆7671億 | +2.53% | 11.46 | 1.25 |
| 01/04 | 1,045 | 1,045 | 1,018 | 1,032 | +1.64% | 7,243,200 | 2兆7761億 | +2.86% | 11.5 | 1.25 |
| 2012 |
| 12/28 | 1,025 | 1,027 | 1,013 | 1,015 | -0.65% | 5,235,000 | - | +1.3% | - | - |
| 12/27 | 1,017 | 1,023 | 1,013 | 1,022 | +0.82% | 4,486,800 | - | +1.96% | - | - |
| 12/26 | 1,015 | 1,015 | 1,005 | 1,013 | +0.33% | 5,128,800 | - | +1.03% | - | - |
| 12/25 | 1,015 | 1,015 | 1,000 | 1,010 | +1.85% | 5,506,800 | - | +0.7% | - | - |
| 12/21 | 1,015 | 1,015 | 988 | 992 | -1.49% | 9,290,400 | - | -1.13% | - | - |
| 12/20 | 1,015 | 1,022 | 1,000 | 1,007 | -0.66% | 11,175,000 | - | +0.37% | - | - |
| 12/19 | 993 | 1,013 | 987 | 1,013 | +3.23% | 10,828,200 | - | +0.93% | - | - |
| 12/18 | 973 | 993 | 973 | 982 | +0.34% | 7,398,600 | - | -2.22% | - | - |
| 12/17 | 988 | 988 | 973 | 978 | 0% | 6,787,800 | - | -2.65% | - | - |
| 12/14 | 972 | 983 | 970 | 978 | -0.17% | 20,015,400 | - | -2.75% | - | - |
| 12/13 | 975 | 982 | 968 | 980 | +0.68% | 7,456,800 | - | -2.78% | - | - |
| 12/12 | 978 | 978 | 972 | 973 | +0.69% | 4,946,400 | - | -3.73% | - | - |
| 12/11 | 968 | 973 | 963 | 967 | -0.85% | 8,141,400 | - | -4.57% | - | - |
| 12/10 | 988 | 988 | 972 | 975 | -0.51% | 6,887,400 | - | -4.04% | - | - |
| 12/07 | 1,003 | 1,007 | 968 | 980 | -2.97% | 18,938,400 | - | -3.83% | - | - |
| 12/06 | 1,025 | 1,027 | 1,007 | 1,010 | -0.98% | 6,756,600 | - | -1.08% | - | - |
| 12/05 | 1,012 | 1,025 | 1,012 | 1,020 | +0.66% | 6,133,800 | - | -0.2% | - | - |
| 12/04 | 1,013 | 1,020 | 1,010 | 1,013 | 0% | 5,481,600 | - | -0.85% | - | - |
| 12/03 | 1,028 | 1,033 | 1,008 | 1,013 | -0.33% | 7,356,600 | - | -0.94% | - | - |
| 11/30 | 1,023 | 1,030 | 1,015 | 1,017 | -0.33% | 7,693,200 | - | -0.72% | - | - |
| 11/29 | 1,022 | 1,028 | 1,013 | 1,020 | -0.49% | 6,249,000 | - | -0.58% | - | - |
| 11/28 | 1,017 | 1,032 | 1,015 | 1,025 | +0.16% | 6,504,600 | - | -0.1% | - | - |
| 11/27 | 1,007 | 1,025 | 1,005 | 1,023 | +1.66% | 8,551,200 | - | -0.16% | - | - |
| 11/26 | 1,012 | 1,015 | 997 | 1,007 | -0.66% | 8,877,000 | - | -1.69% | - | - |
| 11/22 | 1,032 | 1,033 | 1,008 | 1,013 | -0.82% | 7,567,800 | - | -1.04% | - | - |
| 11/21 | 1,040 | 1,040 | 1,017 | 1,022 | -0.97% | 7,513,200 | - | -0.13% | - | - |
| 11/20 | 1,033 | 1,038 | 1,028 | 1,032 | +0.65% | 9,495,600 | - | +0.95% | - | - |
| 11/19 | 1,020 | 1,035 | 1,007 | 1,025 | +1.65% | 11,373,600 | - | +0.49% | - | - |
| 11/16 | 1,012 | 1,015 | 997 | 1,008 | +0.5% | 11,617,200 | - | -0.95% | - | - |
| 11/15 | 1,022 | 1,023 | 1,000 | 1,003 | -1.63% | 9,127,200 | - | -1.34% | - | - |
| 11/14 | 1,018 | 1,025 | 1,017 | 1,020 | +1.49% | 7,419,000 | - | +0.39% | - | - |
| 11/13 | 1,008 | 1,020 | 1,002 | 1,005 | -0.5% | 7,222,800 | - | -0.79% | - | - |
| 11/12 | 1,003 | 1,015 | 1,003 | 1,010 | -0.82% | 5,378,400 | - | -0.2% | - | - |
| 11/09 | 1,005 | 1,022 | 1,003 | 1,018 | -0.49% | 9,030,000 | - | +0.83% | - | - |
| 11/08 | 1,033 | 1,037 | 1,017 | 1,023 | -1.76% | 9,026,400 | - | +1.52% | - | - |
| 11/07 | 1,050 | 1,058 | 1,037 | 1,042 | +0.16% | 13,030,200 | - | +3.55% | - | - |
| 11/06 | 1,035 | 1,040 | 1,030 | 1,040 | -0.32% | 4,530,600 | - | +3.69% | - | - |
| 11/05 | 1,045 | 1,047 | 1,035 | 1,043 | -0.16% | 4,647,000 | - | +4.23% | - | - |
| 11/02 | 1,028 | 1,048 | 1,027 | 1,045 | +1.95% | 9,896,400 | - | +4.5% | - | - |
| 11/01 | 1,025 | 1,038 | 1,023 | 1,025 | -0.81% | 6,462,600 | - | +2.6% | - | - |
| 10/31 | 1,027 | 1,050 | 1,025 | 1,033 | 0% | 12,936,600 | - | +3.64% | - | - |
| 10/30 | 1,027 | 1,043 | 1,017 | 1,033 | +0.16% | 21,979,200 | - | +3.75% | - | - |
