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 |
|---|
| 2018 | 4/1, 株式分割 1→1.5 |
| 2013 |
| 03/29 | 874 | 883 | 850 | 853 | -2.29% | 229,500 | 488億5896万 | +9.74% | 26.63 | 1.36 |
| 03/28 | 876 | 883 | 861 | 873 | +0.23% | 257,250 | 500億499万 | +13.04% | 27.25 | 1.39 |
| 03/27 | 848 | 873 | 840 | 871 | +2.11% | 327,150 | 498億9038万 | +13.66% | 27.19 | 1.38 |
| 03/26 | 847 | 854 | 838 | 853 | +1.19% | 218,550 | 488億5896万 | +12.19% | 26.63 | 1.36 |
| 03/25 | 827 | 851 | 827 | 843 | +1.94% | 179,850 | 482億8595万 | +11.76% | 26.31 | 1.34 |
| 03/22 | 838 | 847 | 825 | 827 | -1.35% | 265,050 | 473億6912万 | +10.66% | 25.81 | 1.31 |
| 03/21 | 835 | 844 | 829 | 838 | +1.13% | 452,100 | 480億1854万 | +13.09% | 26.17 | 1.33 |
| 03/19 | 827 | 837 | 815 | 829 | +1.47% | 251,100 | 474億8373万 | +12.59% | 25.88 | 1.32 |
| 03/18 | 809 | 827 | 803 | 817 | +1.66% | 518,850 | 467億9611万 | +11.87% | 25.5 | 1.3 |
| 03/15 | 763 | 808 | 763 | 803 | +6.35% | 627,600 | 460億3209万 | +10.8% | 25.09 | 1.28 |
| 03/14 | 751 | 761 | 751 | 755 | +1.52% | 193,950 | 432億8163万 | +4.76% | 23.59 | 1.2 |
| 03/13 | 759 | 759 | 735 | 744 | -1.15% | 255,900 | 426億3221万 | +3.33% | 23.23 | 1.18 |
| 03/12 | 752 | 765 | 745 | 753 | +0.44% | 283,800 | 431億2882万 | +4.68% | 23.5 | 1.2 |
| 03/11 | 753 | 753 | 745 | 749 | +0.63% | 143,100 | 429億3782万 | +4.22% | 23.4 | 1.19 |
| 03/08 | 750 | 753 | 741 | 745 | -0.71% | 286,800 | 426億7041万 | +3.57% | 23.25 | 1.18 |
| 03/07 | 751 | 755 | 742 | 750 | +0.27% | 231,150 | 429億7602万 | +3.88% | 23.42 | 1.19 |
| 03/06 | 727 | 748 | 727 | 748 | +3.22% | 241,500 | 428億6142万 | +3.31% | 23.36 | 1.19 |
| 03/05 | 727 | 728 | 719 | 725 | +0.28% | 121,800 | 415億2438万 | -0.18% | 22.63 | 1.15 |
| 03/04 | 726 | 727 | 717 | 723 | +0.18% | 139,800 | 414億978万 | -0.87% | 22.57 | 1.15 |
| 03/01 | 710 | 723 | 710 | 721 | +1.22% | 91,050 | 413億3338万 | -1.59% | 22.53 | 1.15 |
| 02/28 | 711 | 720 | 707 | 713 | +0.28% | 194,250 | 408億3677万 | -3.17% | 22.25 | 1.13 |
| 02/27 | 724 | 727 | 711 | 711 | -1.93% | 202,500 | 407億2217万 | -3.7% | 22.19 | 1.13 |
| 02/26 | 724 | 730 | 714 | 725 | 0% | 160,800 | 415億2438万 | -2.2% | 22.63 | 1.15 |
| 02/25 | 727 | 733 | 724 | 725 | -0.09% | 184,950 | 415億2438万 | -2.6% | 22.63 | 1.15 |
| 02/22 | 728 | 731 | 715 | 725 | -0.55% | 305,400 | 415億6259万 | -2.9% | 22.65 | 1.15 |
| 02/21 | 737 | 743 | 727 | 729 | -1.17% | 301,650 | 417億9179万 | -2.76% | 22.77 | 1.16 |
| 02/20 | 717 | 739 | 717 | 738 | +4.04% | 450,450 | 422億8840万 | -1.99% | 23.05 | 1.17 |
| 02/19 | 705 | 712 | 705 | 709 | +1.62% | 236,850 | 406億4576万 | -6.17% | 22.15 | 1.13 |
| 02/18 | 686 | 704 | 685 | 698 | +2.15% | 275,250 | 399億9635万 | -8.28% | 21.8 | 1.11 |
| 02/15 | 682 | 683 | 672 | 683 | +0.2% | 217,050 | 391億5593万 | -10.68% | 21.34 | 1.09 |
| 02/14 | 693 | 694 | 674 | 682 | -1.92% | 262,650 | 390億7953万 | -11.43% | 21.3 | 1.08 |
| 02/13 | 693 | 701 | 691 | 695 | +0.97% | 265,950 | 398億4354万 | -10.16% | 21.71 | 1.11 |
| 02/12 | 692 | 701 | 685 | 689 | +0.78% | 279,600 | 394億6154万 | -11.37% | 21.5 | 1.1 |
| 02/08 | 699 | 708 | 681 | 683 | -4.03% | 496,950 | 391億5593万 | -12.28% | 21.34 | 1.09 |
| 02/07 | 721 | 721 | 708 | 712 | -1.66% | 251,550 | 407億9857万 | -8.95% | 22.23 | 1.13 |
| 02/06 | 723 | 735 | 723 | 724 | +0.46% | 242,550 | 414億8618万 | -7.65% | 22.61 | 1.15 |
| 02/05 | 741 | 749 | 721 | 721 | -2.79% | 399,000 | 412億9518万 | -8.2% | 22.5 | 1.15 |
| 02/04 | 789 | 789 | 732 | 741 | -3.56% | 458,100 | 424億7941万 | -5.68% | 23.15 | 1.18 |
| 02/01 | 790 | 793 | 760 | 769 | -5.57% | 468,600 | 440億4564万 | -2.08% | 24 | 1.22 |
| 01/31 | 809 | 816 | 801 | 814 | +1.67% | 124,350 | 466億4331万 | +3.83% | 25.42 | 1.29 |
| 01/30 | 803 | 808 | 797 | 801 | +0.08% | 75,150 | 458億7929万 | +2.52% | 25 | 1.27 |
| 01/29 | 808 | 809 | 798 | 800 | -0.58% | 60,750 | 458億4109万 | +2.96% | 24.98 | 1.27 |
| 01/28 | 819 | 823 | 801 | 805 | -1.07% | 126,900 | 461億849万 | +3.96% | 25.13 | 1.28 |
| 01/25 | 796 | 815 | 793 | 813 | +3.74% | 173,100 | 466億511万 | +5.49% | 25.4 | 1.29 |
| 01/24 | 774 | 785 | 767 | 784 | +0.6% | 155,250 | 449億2427万 | +2.08% | 24.48 | 1.25 |
| 01/23 | 770 | 793 | 770 | 779 | -0.09% | 161,550 | 446億5686万 | +1.61% | 24.34 | 1.24 |
| 01/22 | 792 | 792 | 767 | 780 | -1.43% | 271,950 | 446億9506万 | +1.83% | 24.36 | 1.24 |
| 01/21 | 799 | 806 | 789 | 791 | -0.59% | 171,300 | 453億4448万 | +3.44% | 24.71 | 1.26 |
| 01/18 | 811 | 815 | 793 | 796 | -1.32% | 201,900 | 456億1188万 | +4.33% | 24.86 | 1.27 |
| 01/17 | 800 | 811 | 789 | 807 | +0.83% | 126,900 | 462億2310万 | +6% | 25.19 | 1.28 |
| 01/16 | 827 | 827 | 791 | 800 | -4.08% | 213,150 | 458億4109万 | +5.54% | 24.98 | 1.27 |
| 01/15 | 833 | 836 | 827 | 834 | +0.4% | 153,750 | 477億8933万 | +10.32% | 26.04 | 1.33 |
| 01/11 | 809 | 839 | 800 | 831 | +3.75% | 248,400 | 475億9833万 | +10.31% | 25.94 | 1.32 |
| 01/10 | 817 | 817 | 793 | 801 | -0.58% | 174,600 | 458億7929万 | +6.9% | 25 | 1.27 |
| 01/09 | 779 | 814 | 771 | 805 | +3.42% | 253,050 | 461億4669万 | +7.66% | 25.15 | 1.28 |
| 01/08 | 765 | 781 | 762 | 779 | +2.55% | 145,650 | 446億1866万 | +4.38% | 24.32 | 1.24 |
| 01/07 | 758 | 771 | 755 | 759 | +0.18% | 157,050 | 435億1083万 | +1.92% | 23.71 | 1.21 |
| 01/04 | 764 | 769 | 742 | 758 | +1.88% | 189,300 | 434億3443万 | +1.74% | 23.67 | 1.21 |
| 2012 |
| 12/28 | 751 | 753 | 736 | 744 | -1.41% | 108,300 | - | -0.27% | - | - |
| 12/27 | 761 | 763 | 747 | 755 | +0.18% | 169,500 | - | +1.03% | - | - |
| 12/26 | 747 | 757 | 736 | 753 | +1.89% | 131,550 | - | +0.98% | - | - |
| 12/25 | 727 | 747 | 727 | 739 | +1.84% | 140,100 | - | -0.49% | - | - |
| 12/21 | 738 | 739 | 725 | 726 | -1.27% | 131,850 | - | -1.89% | - | - |
| 12/20 | 737 | 741 | 723 | 735 | -0.45% | 246,750 | - | -0.36% | - | - |
| 12/19 | 717 | 743 | 717 | 739 | +3.75% | 237,300 | - | +0.5% | - | - |
| 12/18 | 720 | 723 | 709 | 712 | -1.2% | 165,600 | - | -2.73% | - | - |
| 12/17 | 727 | 740 | 717 | 721 | -1.64% | 210,450 | - | -1.28% | - | - |
| 12/14 | 739 | 742 | 722 | 733 | -0.9% | 261,900 | - | +0.64% | - | - |
| 12/13 | 759 | 759 | 737 | 739 | -2.03% | 177,150 | - | +1.84% | - | - |
| 12/12 | 756 | 762 | 751 | 755 | +0.27% | 87,600 | - | +4.38% | - | - |
| 12/11 | 753 | 755 | 747 | 753 | -0.44% | 66,450 | - | +4.54% | - | - |
| 12/10 | 754 | 757 | 745 | 756 | +1.34% | 109,950 | - | +5.44% | - | - |
| 12/07 | 752 | 753 | 742 | 746 | -0.71% | 76,200 | - | +4.63% | - | - |
| 12/06 | 737 | 754 | 737 | 751 | +2.64% | 133,650 | - | +5.97% | - | - |
| 12/05 | 740 | 746 | 731 | 732 | -2.23% | 147,750 | - | +3.83% | - | - |
| 12/04 | 737 | 751 | 733 | 749 | +0.45% | 99,600 | - | +6.8% | - | - |
| 12/03 | 735 | 753 | 735 | 745 | +0.72% | 113,850 | - | +6.78% | - | - |
| 11/30 | 783 | 783 | 734 | 740 | -3.39% | 289,800 | - | +6.47% | - | - |
| 11/29 | 775 | 779 | 750 | 766 | -0.26% | 189,000 | - | +10.53% | - | - |
| 11/28 | 766 | 791 | 765 | 768 | +0.7% | 184,950 | - | +11.47% | - | - |
| 11/27 | 751 | 767 | 751 | 763 | +1.33% | 127,800 | - | +11.34% | - | - |
| 11/26 | 773 | 775 | 749 | 753 | -1.83% | 134,250 | - | +10.52% | - | - |
| 11/22 | 767 | 773 | 748 | 767 | -0.95% | 264,900 | - | +13.08% | - | - |
| 11/21 | 751 | 779 | 743 | 774 | +5.74% | 489,000 | - | +14.84% | - | - |
| 11/20 | 695 | 743 | 694 | 732 | +6.71% | 451,200 | - | +9.09% | - | - |
| 11/19 | 677 | 690 | 677 | 686 | +2.49% | 94,800 | - | +2.54% | - | - |
| 11/16 | 670 | 674 | 667 | 669 | -0.5% | 70,950 | - | +0.05% | - | - |
| 11/15 | 663 | 673 | 663 | 673 | +2.13% | 86,550 | - | +0.55% | - | - |
| 11/14 | 666 | 666 | 650 | 659 | -1.89% | 150,900 | - | -1.54% | - | - |
| 11/13 | 668 | 673 | 664 | 671 | +1.82% | 134,400 | - | +0.35% | - | - |
| 11/12 | 671 | 672 | 658 | 659 | -1.4% | 86,400 | - | -1.44% | - | - |
| 11/09 | 668 | 678 | 663 | 669 | -0.59% | 71,550 | - | -0.2% | - | - |
| 11/08 | 671 | 676 | 669 | 673 | -0.59% | 102,900 | - | +0.4% | - | - |
| 11/07 | 680 | 683 | 669 | 677 | -0.29% | 102,150 | - | +1% | - | - |
| 11/06 | 653 | 679 | 653 | 679 | +2.83% | 123,600 | - | +1.29% | - | - |
| 11/05 | 651 | 664 | 647 | 660 | -0.2% | 168,750 | - | -1.64% | - | - |
| 11/02 | 653 | 666 | 653 | 661 | +1.02% | 166,800 | - | -1.59% | - | - |
| 11/01 | 667 | 685 | 651 | 655 | +0.41% | 318,600 | - | -2.87% | - | - |
| 10/31 | 632 | 659 | 619 | 652 | +1.98% | 432,000 | - | -3.41% | - | - |
| 10/30 | 655 | 665 | 634 | 639 | -3.33% | 335,100 | - | -5.56% | - | - |
