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 | 7/1, 株式分割 1→5 |
| 2013 | 10/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 632 | 632 | 618 | 627 | +1.29% | 2,912,000 | 8793億6750万 | +4.5% | 20.21 | 1.35 |
| 03/28 | 610 | 622 | 609 | 619 | +0.32% | 5,615,500 | 8681億4750万 | +3.69% | 19.95 | 1.33 |
| 03/27 | 618 | 621 | 610 | 617 | -1.12% | 3,459,500 | 8653億4250万 | +3.87% | 19.89 | 1.33 |
| 03/26 | 625 | 635 | 622 | 624 | -2.04% | 2,679,000 | 8751億6000万 | +5.58% | 20.11 | 1.34 |
| 03/25 | 633 | 642 | 630 | 637 | +2.58% | 3,919,000 | 8933億9250万 | +8.33% | 20.53 | 1.37 |
| 03/22 | 624 | 628 | 621 | 621 | -1.74% | 4,187,500 | 8709億5250万 | +6.34% | 20.01 | 1.34 |
| 03/21 | 619 | 632 | 617 | 632 | +3.1% | 3,821,000 | 8863億8000万 | +8.78% | 20.37 | 1.36 |
| 03/19 | 610 | 614 | 606 | 613 | +2.65% | 2,383,000 | 8597億3250万 | +6.24% | 19.76 | 1.32 |
| 03/18 | 596 | 604 | 595 | 597 | -2.1% | 2,889,000 | 8375億7300万 | +4.04% | 19.25 | 1.29 |
| 03/15 | 599 | 610 | 598 | 610 | +1.87% | 3,556,000 | 8555億2500万 | +6.83% | 19.66 | 1.31 |
| 03/14 | 600 | 600 | 591 | 599 | +1.18% | 2,569,500 | 8398億1700万 | +5.42% | 19.3 | 1.29 |
| 03/13 | 598 | 598 | 591 | 592 | -1.17% | 2,807,000 | 8299億9950万 | +4.56% | 19.07 | 1.27 |
| 03/12 | 593 | 605 | 593 | 599 | +1.08% | 5,131,500 | 8398億1700万 | +6.36% | 19.3 | 1.29 |
| 03/11 | 598 | 599 | 590 | 592 | -0.84% | 4,078,500 | 8308億4100万 | +5.6% | 19.09 | 1.28 |
| 03/08 | 606 | 608 | 592 | 597 | -0.6% | 19,471,500 | 8378億5350万 | +6.68% | 19.25 | 1.29 |
| 03/07 | 606 | 608 | 598 | 601 | +0.57% | 2,635,500 | 8429億250万 | +7.71% | 19.37 | 1.29 |
| 03/06 | 597 | 605 | 590 | 598 | +0.98% | 3,519,500 | 8381億3400万 | +7.29% | 19.26 | 1.29 |
| 03/05 | 594 | 597 | 587 | 592 | -0.97% | 2,780,500 | 8299億9950万 | +6.63% | 19.07 | 1.27 |
| 03/04 | 606 | 610 | 594 | 598 | +0.95% | 3,253,000 | 8381億3400万 | +8.07% | 19.26 | 1.29 |
| 03/01 | 586 | 595 | 581 | 592 | +0.58% | 3,405,000 | 8302億8000万 | +7.64% | 19.08 | 1.27 |
| 02/28 | 577 | 589 | 570 | 589 | +2.33% | 5,951,500 | 8255億1150万 | +7.41% | 18.97 | 1.27 |
| 02/27 | 561 | 591 | 558 | 575 | +3.42% | 11,003,500 | 8067億1800万 | +5.54% | 18.54 | 1.24 |
| 02/26 | 550 | 563 | 549 | 556 | -2.39% | 4,711,000 | 7800億7050万 | +2.43% | 17.93 | 1.2 |
| 02/25 | 566 | 570 | 563 | 570 | +2.33% | 3,016,500 | 7991億4450万 | +4.94% | 18.36 | 1.23 |
| 02/22 | 544 | 558 | 542 | 557 | +1.64% | 3,497,500 | 7809億1200万 | +2.73% | 17.94 | 1.2 |
| 02/21 | 546 | 553 | 542 | 548 | +0.07% | 3,856,500 | 7682億8950万 | +1.44% | 17.65 | 1.18 |
| 02/20 | 550 | 553 | 545 | 547 | +0.29% | 2,839,500 | 7677億2850万 | +1.37% | 17.64 | 1.18 |
| 02/19 | 540 | 550 | 540 | 546 | +0.15% | 2,132,500 | 7654億8450万 | +1.07% | 17.59 | 1.18 |
| 02/18 | 544 | 550 | 539 | 545 | +1.79% | 2,789,500 | 7643億6250万 | +0.93% | 17.56 | 1.17 |
| 02/15 | 538 | 544 | 533 | 535 | -0.93% | 3,887,000 | 7508億9850万 | -0.85% | 17.26 | 1.15 |
| 02/14 | 533 | 542 | 533 | 540 | +0.9% | 3,594,500 | 7579億1100万 | +0.07% | 17.42 | 1.16 |
| 02/13 | 538 | 544 | 533 | 536 | -1.29% | 2,846,500 | 7511億7900万 | -0.81% | 17.26 | 1.15 |
| 02/12 | 536 | 544 | 531 | 543 | +3.31% | 5,504,000 | 7609億9650万 | +0.67% | 17.49 | 1.17 |
| 02/08 | 524 | 536 | 523 | 525 | -1.65% | 8,990,500 | 7365億9300万 | -2.74% | 16.93 | 1.13 |
| 02/07 | 534 | 544 | 532 | 534 | -1.29% | 5,506,500 | 7489億3500万 | -1.11% | 17.21 | 1.15 |
| 02/06 | 537 | 543 | 531 | 541 | +2.77% | 6,730,500 | 7587億5250万 | +0.19% | 17.44 | 1.16 |
| 02/05 | 536 | 536 | 524 | 526 | -2.59% | 7,939,500 | 7382億7600万 | -2.52% | 16.97 | 1.13 |
| 02/04 | 550 | 550 | 533 | 540 | -5.23% | 7,943,500 | 7579億1100万 | +0.26% | 17.42 | 1.16 |
| 02/01 | 564 | 573 | 564 | 570 | +2.08% | 4,443,500 | 7997億550万 | +5.99% | 18.38 | 1.23 |
| 01/31 | 548 | 560 | 548 | 559 | +0.04% | 3,252,500 | 7834億3650万 | +4.22% | 18 | 1.2 |
| 01/30 | 550 | 558 | 545 | 558 | +2.38% | 3,680,000 | 7831億5600万 | +4.37% | 18 | 1.2 |
| 01/29 | 531 | 550 | 531 | 545 | +0.81% | 2,918,500 | 7649億2350万 | +2.33% | 17.58 | 1.17 |
| 01/28 | 548 | 549 | 541 | 541 | -0.22% | 2,205,500 | 7587億5250万 | +1.88% | 17.44 | 1.16 |
| 01/25 | 530 | 542 | 529 | 542 | +3.51% | 3,237,000 | 7604億3550万 | +2.5% | 17.47 | 1.17 |
| 01/24 | 517 | 525 | 515 | 524 | +1.2% | 3,294,500 | 7346億2950万 | -0.61% | 16.88 | 1.13 |
| 01/23 | 521 | 529 | 518 | 518 | -3.03% | 6,468,500 | 7259億3400万 | -1.6% | 16.68 | 1.11 |
| 01/22 | 538 | 543 | 528 | 534 | -0.78% | 5,068,000 | 7486億5450万 | +1.68% | 17.2 | 1.15 |
| 01/21 | 549 | 550 | 538 | 538 | -1.43% | 2,977,000 | 7545億4500万 | +2.87% | 17.34 | 1.16 |
| 01/18 | 539 | 546 | 538 | 546 | +3.21% | 4,947,000 | 7654億8450万 | +4.76% | 17.59 | 1.18 |
| 01/17 | 543 | 544 | 524 | 529 | -2.83% | 7,103,000 | 7416億4200万 | +2.08% | 17.04 | 1.14 |
| 01/16 | 547 | 549 | 544 | 544 | -0.87% | 3,377,000 | 7632億4050万 | +5.47% | 17.54 | 1.17 |
| 01/15 | 544 | 550 | 539 | 549 | +0.99% | 4,073,500 | 7699億7250万 | +6.81% | 17.69 | 1.18 |
| 01/11 | 542 | 548 | 539 | 544 | +0.7% | 6,209,000 | 7623億9900万 | +6.38% | 17.52 | 1.17 |
| 01/10 | 534 | 542 | 532 | 540 | +0.56% | 3,900,000 | 7570億6950万 | +6.26% | 17.4 | 1.16 |
| 01/09 | 525 | 539 | 524 | 537 | +1.86% | 3,283,500 | 7528億6200万 | +6.09% | 17.3 | 1.16 |
| 01/08 | 528 | 535 | 524 | 527 | -0.98% | 4,065,500 | 7391億1750万 | +4.56% | 16.98 | 1.13 |
| 01/07 | 536 | 540 | 531 | 532 | -2.53% | 4,289,000 | 7464億1050万 | +6.02% | 17.15 | 1.15 |
| 01/04 | 551 | 552 | 542 | 546 | +1.6% | 3,148,000 | 7657億6500万 | +9.2% | 17.6 | 1.18 |
| 2012 |
| 12/28 | 538 | 544 | 536 | 537 | +0.34% | 3,583,500 | - | +8.13% | - | - |
| 12/27 | 536 | 537 | 529 | 536 | +0.68% | 3,458,000 | - | +8.2% | - | - |
| 12/26 | 524 | 532 | 519 | 532 | +2.5% | 3,462,500 | - | +8.13% | - | - |
| 12/25 | 519 | 522 | 514 | 519 | +1.76% | 3,097,500 | - | +5.92% | - | - |
| 12/21 | 522 | 523 | 509 | 510 | -1.05% | 4,677,000 | - | +4.51% | - | - |
| 12/20 | 519 | 522 | 514 | 515 | -0.96% | 4,632,000 | - | +5.83% | - | - |
| 12/19 | 515 | 521 | 511 | 520 | +2.36% | 4,208,000 | - | +7.3% | - | - |
| 12/18 | 504 | 510 | 504 | 508 | +0.87% | 2,960,000 | - | +5.48% | - | - |
| 12/17 | 511 | 512 | 503 | 504 | +1.04% | 3,798,500 | - | +5% | - | - |
| 12/14 | 498 | 502 | 493 | 499 | +0.52% | 14,920,500 | - | +4.13% | - | - |
| 12/13 | 493 | 496 | 488 | 496 | +1.97% | 3,782,500 | - | +4.03% | - | - |
| 12/12 | 494 | 494 | 486 | 487 | +0.21% | 3,212,500 | - | +2.23% | - | - |
| 12/11 | 482 | 487 | 482 | 486 | +0.41% | 2,552,500 | - | +2.02% | - | - |
| 12/10 | 486 | 487 | 481 | 484 | -0.7% | 3,156,500 | - | +1.6% | - | - |
| 12/07 | 490 | 492 | 486 | 487 | -0.69% | 2,173,000 | - | +2.31% | - | - |
| 12/06 | 484 | 493 | 484 | 490 | +1.62% | 4,814,000 | - | +3.24% | - | - |
| 12/05 | 476 | 486 | 476 | 483 | +1.13% | 2,545,000 | - | +1.39% | - | - |
| 12/04 | 477 | 479 | 475 | 477 | -0.5% | 2,404,500 | - | -0.17% | - | - |
| 12/03 | 478 | 483 | 478 | 480 | +0.42% | 1,833,500 | - | -0.08% | - | - |
| 11/30 | 480 | 483 | 477 | 478 | -0.21% | 3,493,000 | - | -0.91% | - | - |
| 11/29 | 479 | 479 | 476 | 479 | -0.21% | 4,643,500 | - | -1.12% | - | - |
| 11/28 | 482 | 487 | 480 | 480 | -0.54% | 1,968,500 | - | -1.32% | - | - |
| 11/27 | 472 | 485 | 472 | 482 | +0.54% | 4,630,000 | - | -1.19% | - | - |
| 11/26 | 487 | 488 | 480 | 480 | -0.33% | 3,146,500 | - | -1.92% | - | - |
| 11/22 | 491 | 492 | 477 | 481 | +0.08% | 3,370,500 | - | -2% | - | - |
| 11/21 | 480 | 483 | 477 | 481 | +1.43% | 3,743,000 | - | -2.28% | - | - |
| 11/20 | 473 | 479 | 470 | 474 | -0.04% | 3,373,000 | - | -3.85% | - | - |
| 11/19 | 479 | 483 | 473 | 474 | -0.59% | 3,055,000 | - | -4.01% | - | - |
| 11/16 | 468 | 478 | 468 | 477 | +2.14% | 4,982,500 | - | -3.64% | - | - |
| 11/15 | 464 | 467 | 461 | 467 | +0.73% | 3,036,000 | - | -5.85% | - | - |
| 11/14 | 457 | 465 | 457 | 464 | +1.05% | 2,621,000 | - | -6.72% | - | - |
| 11/13 | 465 | 465 | 456 | 459 | -0.17% | 2,042,500 | - | -7.87% | - | - |
| 11/12 | 458 | 463 | 458 | 460 | -0.35% | 2,152,000 | - | -8.08% | - | - |
| 11/09 | 460 | 464 | 458 | 461 | -1.24% | 5,623,500 | - | -8.13% | - | - |
| 11/08 | 473 | 473 | 465 | 467 | -1.39% | 3,297,500 | - | -7.16% | - | - |
| 11/07 | 478 | 480 | 471 | 474 | -0.46% | 3,692,000 | - | -6.22% | - | - |
| 11/06 | 481 | 484 | 471 | 476 | -0.63% | 4,571,500 | - | -5.97% | - | - |
| 11/05 | 479 | 483 | 477 | 479 | -0.62% | 2,892,000 | - | -5.38% | - | - |
| 11/02 | 488 | 488 | 478 | 482 | +0.21% | 6,259,500 | - | -4.97% | - | - |
| 11/01 | 500 | 509 | 473 | 481 | -7.5% | 10,969,500 | - | -5.17% | - | - |
| 10/31 | 525 | 528 | 518 | 520 | -1.03% | 3,641,000 | - | +2.52% | - | - |
| 10/30 | 536 | 540 | 524 | 525 | -0.83% | 4,104,000 | - | +3.79% | - | - |
