PER
2012/08/16～2013/02/28
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 |
| 02/28 | 4,950 | 4,950 | 4,950 | 4,950 | -0.3% | 1,000 | 602億4150万 | -1.55% | - | 6.7 |
| 02/27 | 4,920 | 4,965 | 4,920 | 4,965 | +0.51% | 2,000 | 604億2405万 | -1.27% | - | 6.72 |
| 02/26 | 4,900 | 4,970 | 4,900 | 4,940 | -0.7% | 5,000 | 601億1980万 | -1.79% | - | 6.69 |
| 02/25 | 4,965 | 4,975 | 4,965 | 4,975 | +0.3% | 3,000 | 605億4575万 | -1.11% | - | 6.74 |
| 02/22 | 4,920 | 4,960 | 4,855 | 4,960 | 0% | 5,000 | 603億6320万 | -1.33% | - | 6.71 |
| 02/21 | 4,960 | 4,960 | 4,960 | 4,960 | 0% | 2,000 | 603億6320万 | -1.27% | - | 6.71 |
| 02/20 | 4,990 | 5,000 | 4,960 | 4,960 | -0.8% | 5,000 | 603億6320万 | -1.2% | - | 6.71 |
| 02/19 | 5,040 | 5,040 | 5,000 | 5,000 | -1.77% | 7,000 | 608億5000万 | -0.3% | - | 6.77 |
| 02/18 | 5,100 | 5,100 | 5,090 | 5,090 | -0.2% | 3,000 | 619億4530万 | +1.62% | - | 6.89 |
| 02/15 | 5,190 | 5,200 | 5,100 | 5,100 | -0.2% | 4,000 | 620億6700万 | +2.02% | - | 6.9 |
| 02/14 | 5,190 | 5,200 | 5,110 | 5,110 | -1.73% | 5,000 | 621億8870万 | +2.43% | - | 6.92 |
| 02/13 | 5,190 | 5,200 | 5,190 | 5,200 | +0.58% | 2,000 | 632億8400万 | +4.5% | - | 7.04 |
| 02/12 | 5,100 | 5,170 | 5,070 | 5,170 | -0.58% | 3,000 | 629億1890万 | +4.19% | - | 7 |
| 02/08 | 5,200 | 5,200 | 5,200 | 5,200 | 0% | 1,000 | 632億8400万 | +5.05% | - | 7.04 |
| 02/07 | 5,200 | 5,200 | 5,100 | 5,200 | 0% | 5,000 | 632億8400万 | +5.39% | - | 7.04 |
| 02/06 | 5,060 | 5,200 | 5,040 | 5,200 | +2.56% | 7,000 | 632億8400万 | +5.67% | - | 7.04 |
| 02/05 | 5,050 | 5,140 | 5,050 | 5,070 | +0.4% | 4,000 | 617億190万 | +3.28% | - | 6.86 |
| 02/04 | 5,030 | 5,050 | 5,030 | 5,050 | +1% | 3,000 | 614億5850万 | +3.08% | - | 6.84 |
| 02/01 | 5,000 | 5,000 | 5,000 | 5,000 | +0.4% | 3,000 | 608億5000万 | +2.33% | - | 6.77 |
| 01/31 | 4,950 | 4,980 | 4,950 | 4,980 | +0.2% | 3,000 | 606億660万 | +2.09% | - | 6.74 |
| 01/28 | 4,970 | 4,970 | 4,965 | 4,970 | +0.91% | 5,000 | 604億8490万 | +1.99% | - | 6.73 |
| 01/25 | 4,970 | 4,970 | 4,925 | 4,925 | +0.2% | 2,000 | 599億3725万 | +1.23% | - | 6.67 |
| 01/24 | 4,915 | 4,915 | 4,915 | 4,915 | +0.31% | 1,000 | 598億1555万 | +1.13% | - | 6.65 |
| 01/22 | 4,900 | 4,900 | 4,900 | 4,900 | -0.2% | 1,000 | 596億3300万 | +0.93% | - | 6.63 |
| 01/21 | 4,910 | 4,910 | 4,910 | 4,910 | -1.41% | 1,000 | 597億5470万 | +1.24% | - | 6.65 |
| 01/18 | 4,950 | 4,980 | 4,950 | 4,980 | -0.2% | 2,000 | 606億660万 | +2.77% | - | 6.74 |
| 01/16 | 4,990 | 4,990 | 4,990 | 4,990 | +0.81% | 2,000 | 607億2830万 | +3.25% | - | 6.76 |
| 01/15 | 4,880 | 4,950 | 4,880 | 4,950 | +1.43% | 2,000 | 602億4150万 | +2.59% | - | 6.7 |
| 01/11 | 4,920 | 4,930 | 4,880 | 4,880 | -0.41% | 3,000 | 593億8960万 | +1.29% | - | 6.61 |
| 01/10 | 4,890 | 4,900 | 4,890 | 4,900 | +1.24% | 3,000 | 596億3300万 | +1.74% | - | 6.63 |
| 01/09 | 4,850 | 4,850 | 4,840 | 4,840 | -0.21% | 3,000 | 589億280万 | +0.67% | - | 6.55 |
| 01/08 | 4,830 | 4,850 | 4,815 | 4,850 | 0% | 3,000 | 590億2450万 | +0.94% | - | 6.57 |
| 01/07 | 4,900 | 4,900 | 4,850 | 4,850 | +0.41% | 4,000 | 590億2450万 | +1.02% | - | 6.57 |
| 01/04 | 4,830 | 4,830 | 4,830 | 4,830 | -0.41% | 2,000 | 587億8110万 | +0.65% | - | 6.54 |
| 2012 |
| 12/28 | 4,850 | 4,850 | 4,850 | 4,850 | +1.04% | 1,000 | - | +1.1% | - | - |
| 12/27 | 4,800 | 4,800 | 4,800 | 4,800 | -1.03% | 2,000 | - | +0.19% | - | - |
| 12/21 | 4,850 | 4,850 | 4,850 | 4,850 | -0.21% | 1,000 | - | +1.23% | - | - |
| 12/20 | 4,880 | 4,895 | 4,850 | 4,860 | +1.04% | 7,000 | - | +1.55% | - | - |
| 12/19 | 4,800 | 4,810 | 4,800 | 4,810 | -0.93% | 2,000 | - | +0.63% | - | - |
| 12/17 | 4,855 | 4,855 | 4,855 | 4,855 | -0.92% | 1,000 | - | +1.7% | - | - |
| 12/14 | 4,900 | 4,900 | 4,900 | 4,900 | +1.66% | 1,000 | - | +2.85% | - | - |
| 12/13 | 4,820 | 4,820 | 4,820 | 4,820 | +1.69% | 1,000 | - | +1.5% | - | - |
| 12/11 | 4,800 | 4,800 | 4,740 | 4,740 | -1.25% | 3,000 | - | 0% | - | - |
| 12/10 | 4,800 | 4,800 | 4,800 | 4,800 | -1.03% | 2,000 | - | +1.31% | - | - |
| 12/07 | 4,770 | 4,850 | 4,770 | 4,850 | +1.68% | 4,000 | - | +2.58% | - | - |
| 12/05 | 4,770 | 4,770 | 4,770 | 4,770 | -0.63% | 1,000 | - | +1.19% | - | - |
| 12/04 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 1,000 | - | +2.08% | - | - |
| 11/29 | 4,800 | 4,800 | 4,800 | 4,800 | +0.63% | 1,000 | - | +2.43% | - | - |
| 11/28 | 4,700 | 4,770 | 4,700 | 4,770 | -0.63% | 2,000 | - | +2.14% | - | - |
| 11/27 | 4,800 | 4,800 | 4,800 | 4,800 | +3.23% | 1,000 | - | +3.14% | - | - |
| 11/26 | 4,760 | 4,760 | 4,650 | 4,650 | -3.13% | 5,000 | - | +0.22% | - | - |
| 11/22 | 4,800 | 4,800 | 4,800 | 4,800 | +0.42% | 1,000 | - | +3.72% | - | - |
| 11/20 | 4,780 | 4,780 | 4,780 | 4,780 | -0.73% | 1,000 | - | +3.67% | - | - |
| 11/19 | 4,815 | 4,815 | 4,815 | 4,815 | +2.12% | 1,000 | - | +4.81% | - | - |
| 11/16 | 4,715 | 4,715 | 4,715 | 4,715 | -0.74% | 1,000 | - | +3.04% | - | - |
| 11/15 | 4,750 | 4,750 | 4,750 | 4,750 | 0% | 1,000 | - | +4.19% | - | - |
| 11/14 | 4,755 | 4,755 | 4,750 | 4,750 | -1.04% | 2,000 | - | +4.58% | - | - |
| 11/13 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 1,000 | - | +6.08% | - | - |
| 11/09 | 4,800 | 4,800 | 4,800 | 4,800 | +2.13% | 1,000 | - | +6.45% | - | - |
| 11/08 | 4,790 | 4,790 | 4,700 | 4,700 | -1.88% | 2,000 | - | +4.61% | - | - |
| 11/06 | 4,790 | 4,790 | 4,790 | 4,790 | +1.48% | 1,000 | - | +6.92% | - | - |
| 11/05 | 4,720 | 4,720 | 4,720 | 4,720 | 0% | 1,000 | - | +5.85% | - | - |
| 11/02 | 4,785 | 4,790 | 4,720 | 4,720 | +1.51% | 5,000 | - | +6.35% | - | - |
| 11/01 | 4,650 | 4,650 | 4,650 | 4,650 | +1.09% | 1,000 | - | +5.23% | - | - |
| 10/31 | 4,600 | 4,600 | 4,600 | 4,600 | +1.55% | 1,000 | - | +4.47% | - | - |
| 10/30 | 4,530 | 4,530 | 4,530 | 4,530 | -1.52% | 1,000 | - | +3.21% | - | - |
| 10/29 | 4,600 | 4,600 | 4,600 | 4,600 | -1.92% | 1,000 | - | +5.07% | - | - |
| 10/26 | 4,600 | 4,970 | 4,600 | 4,690 | +3.08% | 5,000 | - | +7.32% | - | - |
| 10/25 | 4,560 | 4,560 | 4,550 | 4,550 | +1.11% | 2,000 | - | +4.53% | - | - |
| 10/24 | 4,500 | 4,500 | 4,500 | 4,500 | +0.67% | 2,000 | - | +3.52% | - | - |
| 10/23 | 4,470 | 4,470 | 4,470 | 4,470 | +1.59% | 1,000 | - | +2.88% | - | - |
| 10/22 | 4,400 | 4,400 | 4,400 | 4,400 | 0% | 1,000 | - | +1.34% | - | - |
| 10/19 | 4,400 | 4,400 | 4,400 | 4,400 | +0.92% | 2,000 | - | +1.34% | - | - |
| 10/17 | 4,360 | 4,360 | 4,360 | 4,360 | -2.02% | 3,000 | - | +0.55% | - | - |
| 10/16 | 4,430 | 4,450 | 4,430 | 4,450 | +2.06% | 3,000 | - | +2.75% | - | - |
| 10/15 | 4,400 | 4,400 | 4,360 | 4,360 | -0.23% | 3,000 | - | +0.86% | - | - |
| 10/10 | 4,370 | 4,370 | 4,370 | 4,370 | 0% | 1,000 | - | +1.23% | - | - |
| 10/09 | 4,410 | 4,410 | 4,370 | 4,370 | +0.46% | 2,000 | - | +1.42% | - | - |
| 10/05 | 4,350 | 4,350 | 4,350 | 4,350 | +1.05% | 1,000 | - | +1.23% | - | - |
| 10/03 | 4,305 | 4,305 | 4,305 | 4,305 | 0% | 2,000 | - | +0.44% | - | - |
| 10/02 | 4,330 | 4,330 | 4,305 | 4,305 | -0.58% | 3,000 | - | +0.54% | - | - |
| 10/01 | 4,330 | 4,330 | 4,330 | 4,330 | -1.59% | 2,000 | - | +1.36% | - | - |
| 09/28 | 4,400 | 4,400 | 4,400 | 4,400 | 0% | 1,000 | - | +3.21% | - | - |
| 09/26 | 4,400 | 4,400 | 4,400 | 4,400 | +0.23% | 1,000 | - | +3.55% | - | - |
| 09/25 | 4,300 | 4,390 | 4,300 | 4,390 | +3.29% | 3,000 | - | +3.66% | - | - |
| 09/20 | 4,300 | 4,300 | 4,250 | 4,250 | +1.19% | 2,000 | - | +0.69% | - | - |
| 09/18 | 4,250 | 4,250 | 4,200 | 4,200 | -1.18% | 2,000 | - | -0.31% | - | - |
| 09/14 | 4,130 | 4,250 | 4,130 | 4,250 | 0% | 5,000 | - | +1.05% | - | - |
| 09/12 | 4,250 | 4,250 | 4,250 | 4,250 | 0% | 1,000 | - | +1.26% | - | - |
| 09/10 | 4,250 | 4,250 | 4,250 | 4,250 | 0% | 1,000 | - | +1.48% | - | - |
| 09/07 | 4,330 | 4,350 | 4,250 | 4,250 | -3.41% | 4,000 | - | +1.7% | - | - |
| 09/04 | 4,300 | 4,400 | 4,300 | 4,400 | +3.29% | 2,000 | - | +5.54% | - | - |
| 09/03 | 4,260 | 4,260 | 4,260 | 4,260 | -3.07% | 1,000 | - | +2.53% | - | - |
| 08/31 | 4,395 | 4,395 | 4,395 | 4,395 | -1.57% | 2,000 | 534億8715万 | +6.01% | - | 5.95 |
| 08/29 | 4,325 | 4,465 | 4,325 | 4,465 | +1.59% | 2,000 | - | +8.09% | - | - |
| 08/28 | 4,395 | 4,395 | 4,395 | 4,395 | +0.11% | 1,000 | - | +6.86% | - | - |
| 08/27 | 4,260 | 4,390 | 4,260 | 4,390 | +3.29% | 3,000 | - | +7.15% | - | - |
| 08/24 | 4,250 | 4,250 | 4,250 | 4,250 | 0% | 1,000 | - | +4.14% | - | - |
| 08/20 | 4,250 | 4,250 | 4,250 | 4,250 | +0.24% | 1,000 | - | +4.35% | - | - |
| 08/16 | 4,240 | 4,240 | 4,240 | 4,240 | +0.47% | 1,000 | - | +4.36% | - | - |
