PER
2012/08/13～2013/01/09
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 | 4/1, 株式分割 1→3 |
| 2013 |
| 01/09 | 1,235 | 1,253 | 1,225 | 1,247 | +0.81% | 238,500 | 1221億1113万 | +8.12% | 16.09 | 0.85 |
| 01/08 | 1,242 | 1,267 | 1,235 | 1,237 | -3.39% | 343,500 | 1211億3162万 | +7.91% | 15.96 | 0.85 |
| 01/07 | 1,267 | 1,283 | 1,253 | 1,280 | +2.4% | 523,500 | 1253億7613万 | +12.28% | 16.52 | 0.88 |
| 01/04 | 1,217 | 1,250 | 1,217 | 1,250 | +3.59% | 274,200 | 1224億3763万 | +10.42% | 16.13 | 0.86 |
| 2012 |
| 12/28 | 1,210 | 1,213 | 1,197 | 1,207 | -0.82% | 151,800 | - | +7.35% | - | - |
| 12/27 | 1,202 | 1,217 | 1,185 | 1,217 | +1.53% | 317,700 | - | +8.83% | - | - |
| 12/26 | 1,168 | 1,200 | 1,162 | 1,198 | +3.45% | 298,200 | - | +7.76% | - | - |
| 12/25 | 1,163 | 1,167 | 1,158 | 1,158 | +1.02% | 186,900 | - | +4.73% | - | - |
| 12/21 | 1,157 | 1,162 | 1,145 | 1,147 | -0.58% | 223,800 | - | +4.05% | - | - |
| 12/20 | 1,157 | 1,162 | 1,153 | 1,153 | 0% | 180,300 | - | +4.94% | - | - |
| 12/19 | 1,160 | 1,160 | 1,148 | 1,153 | -0.29% | 201,300 | - | +5.33% | - | - |
| 12/18 | 1,133 | 1,157 | 1,118 | 1,157 | +3.58% | 232,200 | - | +6.12% | - | - |
| 12/17 | 1,147 | 1,147 | 1,117 | 1,117 | -0.3% | 184,500 | - | +2.82% | - | - |
| 12/14 | 1,107 | 1,125 | 1,107 | 1,120 | +0.3% | 132,000 | - | +3.32% | - | - |
| 12/13 | 1,140 | 1,142 | 1,107 | 1,117 | -2.05% | 223,800 | - | +3.3% | - | - |
| 12/12 | 1,148 | 1,150 | 1,132 | 1,140 | +0.15% | 128,100 | - | +5.65% | - | - |
| 12/11 | 1,138 | 1,143 | 1,127 | 1,138 | -0.29% | 139,200 | - | +5.79% | - | - |
| 12/10 | 1,152 | 1,152 | 1,133 | 1,142 | +0.59% | 145,500 | - | +6.3% | - | - |
| 12/07 | 1,138 | 1,147 | 1,118 | 1,135 | +0.89% | 291,000 | - | +5.88% | - | - |
| 12/06 | 1,080 | 1,142 | 1,078 | 1,125 | +4.33% | 497,400 | - | +5.14% | - | - |
| 12/05 | 1,078 | 1,098 | 1,075 | 1,078 | 0% | 335,100 | - | +0.87% | - | - |
| 12/04 | 1,077 | 1,085 | 1,072 | 1,078 | +0.31% | 261,300 | - | +0.78% | - | - |
| 12/03 | 1,072 | 1,077 | 1,067 | 1,075 | +0.31% | 143,400 | - | +0.28% | - | - |
| 11/30 | 1,082 | 1,082 | 1,070 | 1,072 | -0.31% | 152,700 | - | -0.03% | - | - |
| 11/29 | 1,087 | 1,088 | 1,073 | 1,075 | -0.92% | 131,100 | - | +0.19% | - | - |
| 11/28 | 1,083 | 1,087 | 1,075 | 1,085 | +0.77% | 320,400 | - | +1.12% | - | - |
| 11/27 | 1,082 | 1,088 | 1,073 | 1,077 | -0.62% | 318,300 | - | +0.25% | - | - |
| 11/26 | 1,075 | 1,087 | 1,072 | 1,083 | +1.88% | 261,600 | - | +0.78% | - | - |
| 11/22 | 1,067 | 1,068 | 1,060 | 1,063 | +1.27% | 242,100 | - | -1.09% | - | - |
| 11/21 | 1,067 | 1,067 | 1,050 | 1,050 | -0.47% | 283,800 | - | -2.42% | - | - |
| 11/20 | 1,065 | 1,067 | 1,055 | 1,055 | -0.78% | 237,300 | - | -2.13% | - | - |
| 11/19 | 1,072 | 1,075 | 1,060 | 1,063 | +0.16% | 204,600 | - | -1.45% | - | - |
| 11/16 | 1,067 | 1,070 | 1,060 | 1,062 | -0.16% | 229,500 | - | -1.7% | - | - |
| 11/15 | 1,052 | 1,063 | 1,045 | 1,063 | +1.92% | 269,400 | - | -1.63% | - | - |
| 11/14 | 1,052 | 1,055 | 1,043 | 1,043 | -0.32% | 110,100 | - | -3.4% | - | - |
| 11/13 | 1,048 | 1,057 | 1,042 | 1,047 | 0% | 148,200 | - | -3.09% | - | - |
| 11/12 | 1,067 | 1,067 | 1,042 | 1,047 | -1.72% | 187,500 | - | -3.18% | - | - |
| 11/09 | 1,048 | 1,067 | 1,048 | 1,065 | +1.91% | 270,900 | - | -1.75% | - | - |
| 11/08 | 1,053 | 1,057 | 1,042 | 1,045 | -1.1% | 245,700 | - | -3.86% | - | - |
| 11/07 | 1,077 | 1,077 | 1,055 | 1,057 | -1.86% | 441,600 | - | -2.97% | - | - |
| 11/06 | 1,085 | 1,088 | 1,072 | 1,077 | -0.92% | 228,600 | - | -1.4% | - | - |
| 11/05 | 1,097 | 1,100 | 1,085 | 1,087 | -0.91% | 78,300 | - | -0.76% | - | - |
| 11/02 | 1,103 | 1,105 | 1,093 | 1,097 | +0.46% | 197,400 | - | -0.21% | - | - |
| 11/01 | 1,093 | 1,100 | 1,087 | 1,092 | 0% | 204,000 | - | -1.03% | - | - |
| 10/31 | 1,127 | 1,127 | 1,088 | 1,092 | -1.06% | 526,800 | - | -1.3% | - | - |
| 10/30 | 1,123 | 1,123 | 1,102 | 1,103 | -1.49% | 225,600 | - | -0.69% | - | - |
| 10/29 | 1,083 | 1,120 | 1,083 | 1,120 | +2.6% | 444,900 | - | +0.45% | - | - |
| 10/26 | 1,087 | 1,093 | 1,080 | 1,092 | +0.61% | 339,600 | - | -2.27% | - | - |
| 10/25 | 1,098 | 1,098 | 1,083 | 1,085 | -0.15% | 305,100 | - | -3.13% | - | - |
| 10/24 | 1,092 | 1,105 | 1,087 | 1,087 | -0.61% | 359,100 | - | -3.32% | - | - |
| 10/23 | 1,100 | 1,103 | 1,087 | 1,093 | -0.61% | 212,400 | - | -3.16% | - | - |
| 10/22 | 1,087 | 1,103 | 1,087 | 1,100 | +1.23% | 136,800 | - | -2.91% | - | - |
| 10/19 | 1,093 | 1,095 | 1,082 | 1,087 | -0.91% | 175,200 | - | -4.43% | - | - |
| 10/18 | 1,097 | 1,103 | 1,092 | 1,097 | +0.3% | 162,900 | - | -3.89% | - | - |
| 10/17 | 1,095 | 1,098 | 1,085 | 1,093 | -0.15% | 377,400 | - | -4.35% | - | - |
| 10/16 | 1,080 | 1,100 | 1,080 | 1,095 | +2.02% | 385,200 | - | -4.53% | - | - |
| 10/15 | 1,078 | 1,087 | 1,065 | 1,073 | -0.46% | 267,900 | - | -6.67% | - | - |
| 10/12 | 1,077 | 1,083 | 1,072 | 1,078 | +1.57% | 416,700 | - | -6.64% | - | - |
| 10/11 | 1,067 | 1,077 | 1,053 | 1,062 | +2.41% | 726,600 | - | -8.48% | - | - |
| 10/10 | 1,063 | 1,065 | 1,020 | 1,037 | -3.86% | 789,600 | - | -11.17% | - | - |
| 10/09 | 1,050 | 1,095 | 1,008 | 1,078 | -3.58% | 1,003,800 | - | -8.23% | - | - |
| 10/05 | 1,117 | 1,127 | 1,115 | 1,118 | -0.45% | 218,100 | - | -5.31% | - | - |
| 10/04 | 1,117 | 1,125 | 1,115 | 1,123 | +1.05% | 175,200 | - | -5.28% | - | - |
| 10/03 | 1,120 | 1,120 | 1,112 | 1,112 | -0.3% | 322,500 | - | -6.58% | - | - |
| 10/02 | 1,160 | 1,165 | 1,108 | 1,115 | -4.29% | 660,600 | - | -6.69% | - | - |
| 10/01 | 1,177 | 1,178 | 1,157 | 1,165 | -1.13% | 216,000 | - | -2.92% | - | - |
| 09/28 | 1,198 | 1,198 | 1,175 | 1,178 | -1.67% | 167,100 | - | -2.13% | - | - |
| 09/27 | 1,173 | 1,198 | 1,173 | 1,198 | +1.55% | 169,800 | - | -0.64% | - | - |
| 09/26 | 1,178 | 1,188 | 1,177 | 1,180 | -2.34% | 414,600 | - | -2.24% | - | - |
| 09/25 | 1,183 | 1,212 | 1,183 | 1,208 | +0.69% | 664,200 | - | -0.06% | - | - |
| 09/24 | 1,183 | 1,200 | 1,182 | 1,200 | +2.13% | 372,900 | - | -0.83% | - | - |
| 09/21 | 1,165 | 1,175 | 1,165 | 1,175 | +0.57% | 441,600 | - | -2.97% | - | - |
| 09/20 | 1,175 | 1,183 | 1,168 | 1,168 | -0.57% | 348,900 | - | -3.6% | - | - |
| 09/19 | 1,202 | 1,202 | 1,173 | 1,175 | -3.16% | 428,400 | - | -3.13% | - | - |
| 09/18 | 1,218 | 1,220 | 1,207 | 1,213 | +0.69% | 248,100 | - | -0.05% | - | - |
| 09/14 | 1,185 | 1,207 | 1,185 | 1,205 | +1.83% | 334,800 | - | -0.74% | - | - |
| 09/13 | 1,187 | 1,188 | 1,177 | 1,183 | -0.28% | 197,700 | - | -2.53% | - | - |
| 09/12 | 1,165 | 1,187 | 1,163 | 1,187 | +1.86% | 219,000 | - | -2.41% | - | - |
| 09/11 | 1,180 | 1,182 | 1,160 | 1,165 | -0.99% | 467,700 | - | -4.27% | - | - |
| 09/10 | 1,187 | 1,187 | 1,168 | 1,177 | -0.7% | 273,900 | - | -3.47% | - | - |
| 09/07 | 1,202 | 1,208 | 1,177 | 1,185 | -1.11% | 346,200 | - | -2.87% | - | - |
| 09/06 | 1,203 | 1,205 | 1,195 | 1,198 | -0.28% | 164,100 | - | -1.7% | - | - |
| 09/05 | 1,220 | 1,232 | 1,200 | 1,202 | -2.44% | 210,300 | - | -1.42% | - | - |
| 09/04 | 1,245 | 1,245 | 1,230 | 1,232 | -0.27% | 95,100 | - | +0.87% | - | - |
| 09/03 | 1,228 | 1,243 | 1,228 | 1,235 | +0.41% | 116,100 | - | +0.98% | - | - |
| 08/31 | 1,235 | 1,243 | 1,227 | 1,230 | -0.67% | 190,200 | - | +0.33% | - | - |
| 08/30 | 1,242 | 1,242 | 1,232 | 1,238 | +0.13% | 114,600 | - | +0.76% | - | - |
| 08/29 | 1,232 | 1,238 | 1,222 | 1,237 | +0.41% | 97,200 | - | +0.54% | - | - |
| 08/28 | 1,240 | 1,240 | 1,222 | 1,232 | -0.54% | 196,500 | - | -0.03% | - | - |
| 08/27 | 1,250 | 1,250 | 1,237 | 1,238 | -1.2% | 256,500 | - | +0.27% | - | - |
| 08/24 | 1,248 | 1,253 | 1,237 | 1,253 | +1.62% | 247,800 | - | +1.32% | - | - |
| 08/23 | 1,243 | 1,247 | 1,230 | 1,233 | -0.27% | 218,400 | - | -0.38% | - | - |
| 08/22 | 1,232 | 1,242 | 1,227 | 1,237 | +0.68% | 176,400 | - | -0.35% | - | - |
| 08/21 | 1,222 | 1,230 | 1,218 | 1,228 | +0.68% | 92,400 | - | -1.26% | - | - |
| 08/20 | 1,228 | 1,232 | 1,218 | 1,220 | -0.68% | 79,800 | - | -2.24% | - | - |
| 08/17 | 1,200 | 1,230 | 1,198 | 1,228 | +2.65% | 309,900 | - | -1.81% | - | - |
| 08/16 | 1,205 | 1,210 | 1,195 | 1,197 | -0.42% | 123,300 | - | -4.65% | - | - |
| 08/15 | 1,207 | 1,210 | 1,202 | 1,202 | -0.41% | 88,500 | - | -4.63% | - | - |
| 08/14 | 1,207 | 1,213 | 1,203 | 1,207 | +0.14% | 125,700 | - | -4.54% | - | - |
| 08/13 | 1,205 | 1,210 | 1,205 | 1,205 | -0.28% | 66,300 | - | -4.97% | - | - |
