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 |
|---|
| 2013 |
| 03/29 | 650 | 658 | 631 | 650 | -0.15% | 6,500 | 119億5971万 | +4.84% | 8.76 | - |
| 03/28 | 655 | 669 | 615 | 651 | -2.11% | 15,300 | 119億7811万 | +5.51% | 8.78 | - |
| 03/27 | 644 | 665 | 639 | 665 | +3.1% | 8,000 | 122億3571万 | +8.13% | 8.96 | - |
| 03/26 | 655 | 655 | 645 | 645 | -2.57% | 3,100 | 118億6772万 | +5.39% | 8.7 | - |
| 03/25 | 656 | 668 | 647 | 662 | +0.46% | 7,000 | 121億8051万 | +8.52% | 8.92 | - |
| 03/22 | 634 | 682 | 628 | 659 | +6.12% | 39,400 | 121億2531万 | +8.57% | 8.88 | - |
| 03/21 | 620 | 627 | 620 | 621 | +0.16% | 17,700 | 114億2613万 | +2.64% | 8.37 | - |
| 03/19 | 620 | 622 | 615 | 620 | +0.65% | 1,900 | 114億773万 | +2.65% | 8.36 | - |
| 03/18 | 618 | 620 | 616 | 616 | -0.32% | 5,500 | 113億3413万 | +2.16% | 8.3 | - |
| 03/15 | 617 | 619 | 613 | 618 | +0.16% | 3,800 | 113億7093万 | +2.66% | 8.33 | - |
| 03/14 | 612 | 618 | 612 | 617 | +0.82% | 3,200 | 113億5253万 | +2.66% | 8.32 | - |
| 03/13 | 603 | 613 | 603 | 612 | 0% | 31,100 | 112億6053万 | +2% | 8.25 | - |
| 03/12 | 612 | 619 | 611 | 612 | +0.16% | 16,300 | 112億6053万 | +2% | 8.25 | - |
| 03/11 | 611 | 611 | 596 | 611 | +0.99% | 16,700 | 112億4213万 | +2% | 8.24 | - |
| 03/08 | 605 | 608 | 604 | 605 | -0.49% | 16,900 | 111億3173万 | +1.17% | 8.16 | - |
| 03/07 | 608 | 610 | 605 | 608 | -0.16% | 18,200 | 111億8693万 | +1.67% | 8.2 | - |
| 03/06 | 610 | 610 | 605 | 609 | -0.16% | 7,400 | 112億533万 | +2.01% | 8.21 | - |
| 03/05 | 611 | 619 | 609 | 610 | 0% | 10,800 | 112億2373万 | +2.01% | 8.22 | - |
| 03/04 | 600 | 620 | 595 | 610 | +1.84% | 15,500 | 112億2373万 | +2.01% | 8.22 | - |
| 03/01 | 594 | 599 | 594 | 599 | -0.17% | 2,700 | 110億2134万 | +0.17% | 8.08 | - |
| 02/28 | 602 | 604 | 589 | 600 | -0.33% | 13,300 | 110億3973万 | +0.17% | 8.09 | - |
| 02/27 | 600 | 602 | 598 | 602 | +0.84% | 5,400 | 110億7653万 | +0.5% | 8.12 | - |
| 02/26 | 600 | 600 | 595 | 597 | -1% | 8,700 | 109億8454万 | -0.33% | 8.05 | - |
| 02/25 | 585 | 603 | 585 | 603 | +2.2% | 21,500 | 110億9493万 | +0.67% | 8.13 | - |
| 02/22 | 590 | 593 | 590 | 590 | 0% | 4,000 | 108億5574万 | -1.34% | 7.95 | - |
| 02/21 | 599 | 599 | 586 | 590 | -1.01% | 17,900 | 108億5574万 | -1.34% | 7.95 | - |
| 02/20 | 595 | 599 | 594 | 596 | 0% | 7,900 | 109億6614万 | -0.17% | 8.03 | - |
| 02/19 | 590 | 599 | 590 | 596 | +1.02% | 5,700 | 109億6614万 | -0.17% | 8.03 | - |
| 02/18 | 590 | 590 | 587 | 590 | 0% | 3,500 | 108億5574万 | -1.17% | 7.95 | - |
| 02/15 | 598 | 600 | 585 | 590 | -1.67% | 38,300 | 108億5574万 | -1.01% | 7.95 | - |
| 02/14 | 590 | 600 | 589 | 600 | +1.69% | 37,900 | 110億3973万 | +0.84% | 8.09 | - |
| 02/13 | 598 | 600 | 590 | 590 | -1.34% | 7,800 | 108億5574万 | -0.67% | 7.95 | - |
| 02/12 | 600 | 600 | 595 | 598 | +0.84% | 6,200 | 110億294万 | +0.84% | 8.06 | - |
| 02/08 | 595 | 600 | 593 | 593 | -0.67% | 5,800 | 109億1094万 | +0.17% | 7.99 | - |
| 02/07 | 599 | 599 | 597 | 597 | -0.17% | 1,600 | 109億8454万 | +1.19% | 8.05 | - |
| 02/06 | 598 | 599 | 591 | 598 | +0.5% | 10,600 | 110億294万 | +1.53% | 8.06 | - |
| 02/05 | 596 | 598 | 586 | 595 | -0.5% | 18,900 | 109億4774万 | +1.19% | 8.02 | - |
| 02/04 | 590 | 598 | 590 | 598 | +1.18% | 9,200 | 110億294万 | +2.05% | 8.06 | - |
| 02/01 | 592 | 592 | 590 | 591 | -0.17% | 6,900 | 108億7414万 | +1.2% | 7.97 | - |
| 01/31 | 586 | 593 | 586 | 592 | -0.17% | 38,000 | 108億9254万 | +1.54% | 7.98 | - |
| 01/30 | 580 | 598 | 571 | 593 | -4.35% | 125,900 | 109億1094万 | +2.07% | 7.99 | - |
| 01/29 | 625 | 628 | 617 | 620 | -0.32% | 17,300 | 114億773万 | +7.08% | 8.36 | - |
| 01/28 | 617 | 630 | 616 | 622 | +0.81% | 15,700 | 114億4453万 | +7.8% | 8.39 | - |
| 01/25 | 620 | 624 | 617 | 617 | +1.15% | 8,700 | 113億5253万 | +7.49% | 8.32 | - |
| 01/24 | 605 | 610 | 600 | 610 | +1.5% | 6,200 | 112億2373万 | +6.83% | 8.22 | - |
| 01/23 | 609 | 609 | 599 | 601 | -0.17% | 37,300 | 110億5813万 | +5.81% | 8.1 | - |
| 01/22 | 605 | 613 | 600 | 602 | +0.84% | 26,100 | 110億7653万 | +6.36% | 8.12 | - |
| 01/21 | 590 | 600 | 588 | 597 | +1.36% | 30,800 | 109億8454万 | +5.85% | 8.05 | - |
| 01/18 | 586 | 600 | 585 | 589 | +1.73% | 24,400 | 108億3734万 | +4.99% | 7.94 | - |
| 01/17 | 588 | 590 | 579 | 579 | +0.17% | 6,600 | 106億5334万 | +3.39% | 7.81 | - |
| 01/16 | 595 | 597 | 578 | 578 | -1.7% | 20,100 | 106億3494万 | +3.4% | 7.79 | - |
| 01/15 | 591 | 602 | 588 | 588 | +0.34% | 19,100 | 108億1894万 | +5.38% | 7.93 | - |
| 01/11 | 585 | 594 | 585 | 586 | +1.38% | 12,100 | 107億8214万 | +5.4% | 7.9 | - |
| 01/10 | 581 | 581 | 576 | 578 | +1.23% | 20,400 | 106億3494万 | +4.33% | 7.79 | - |
| 01/09 | 571 | 571 | 568 | 571 | 0% | 25,700 | 105億615万 | +3.25% | 7.7 | - |
| 01/08 | 570 | 580 | 567 | 571 | +1.6% | 13,200 | 105億615万 | +3.63% | 7.7 | - |
| 01/07 | 568 | 570 | 562 | 562 | -0.53% | 31,700 | 103億4055万 | +2.18% | 7.58 | - |
| 01/04 | 570 | 571 | 561 | 565 | +0.89% | 15,600 | 103億9575万 | +2.91% | 7.62 | - |
| 2012 |
| 12/28 | 560 | 565 | 557 | 560 | 0% | 6,200 | - | +2.38% | - | - |
| 12/27 | 565 | 566 | 558 | 560 | -0.88% | 10,000 | - | +2.56% | - | - |
| 12/26 | 561 | 565 | 559 | 565 | +1.44% | 14,900 | - | +3.67% | - | - |
| 12/25 | 555 | 564 | 555 | 557 | +0.54% | 5,500 | - | +2.58% | - | - |
| 12/21 | 558 | 559 | 554 | 554 | +0.91% | 2,400 | - | +2.21% | - | - |
| 12/20 | 547 | 557 | 542 | 549 | -0.18% | 15,900 | - | +1.67% | - | - |
| 12/19 | 556 | 556 | 547 | 550 | -0.18% | 13,300 | - | +2.04% | - | - |
| 12/18 | 555 | 555 | 551 | 551 | -0.72% | 8,100 | - | +2.61% | - | - |
| 12/17 | 554 | 562 | 554 | 555 | +0.18% | 9,700 | - | +3.74% | - | - |
| 12/14 | 544 | 554 | 544 | 554 | +2.21% | 2,200 | - | +3.94% | - | - |
| 12/13 | 541 | 547 | 540 | 542 | -0.55% | 5,000 | - | +2.07% | - | - |
| 12/12 | 550 | 550 | 545 | 545 | +0.93% | 2,600 | - | +3.02% | - | - |
| 12/11 | 543 | 543 | 540 | 540 | -0.37% | 1,300 | - | +2.47% | - | - |
| 12/10 | 545 | 550 | 542 | 542 | 0% | 4,900 | - | +3.24% | - | - |
| 12/07 | 546 | 547 | 542 | 542 | -2.52% | 4,700 | - | +3.44% | - | - |
| 12/06 | 550 | 556 | 550 | 556 | +0.18% | 1,600 | - | +6.51% | - | - |
| 12/05 | 557 | 557 | 555 | 555 | +1.46% | 4,100 | - | +6.94% | - | - |
| 12/04 | 541 | 547 | 541 | 547 | 0% | 1,800 | - | +6.01% | - | - |
| 12/03 | 560 | 565 | 541 | 547 | +1.3% | 10,400 | - | +6.42% | - | - |
| 11/30 | 542 | 544 | 540 | 540 | 0% | 9,200 | - | +5.68% | - | - |
| 11/29 | 533 | 550 | 527 | 540 | +1.31% | 15,200 | - | +6.09% | - | - |
| 11/28 | 533 | 538 | 533 | 533 | 0% | 1,400 | - | +5.13% | - | - |
| 11/27 | 540 | 542 | 528 | 533 | -1.3% | 1,500 | - | +5.34% | - | - |
| 11/26 | 538 | 543 | 535 | 540 | +1.89% | 5,200 | - | +7.14% | - | - |
| 11/22 | 529 | 531 | 528 | 530 | +0.76% | 2,000 | - | +5.37% | - | - |
| 11/21 | 525 | 526 | 524 | 526 | -0.19% | 700 | - | +4.78% | - | - |
| 11/20 | 530 | 530 | 527 | 527 | 0% | 3,000 | - | +5.19% | - | - |
| 11/19 | 517 | 529 | 517 | 527 | +1.93% | 6,600 | - | +5.61% | - | - |
| 11/16 | 520 | 520 | 516 | 517 | -0.39% | 1,700 | - | +4.02% | - | - |
| 11/15 | 523 | 523 | 518 | 519 | +0.39% | 4,400 | - | +4.64% | - | - |
| 11/14 | 511 | 517 | 511 | 517 | +1.77% | 6,100 | - | +4.44% | - | - |
| 11/13 | 511 | 532 | 508 | 508 | +1.4% | 23,500 | - | +2.83% | - | - |
| 11/12 | 508 | 508 | 501 | 501 | +0.2% | 2,900 | - | +1.42% | - | - |
| 11/09 | 494 | 500 | 494 | 500 | +0.6% | 1,600 | - | +1.01% | - | - |
| 11/08 | 506 | 506 | 497 | 497 | -1.58% | 2,100 | - | +0.4% | - | - |
| 11/07 | 501 | 505 | 501 | 505 | +1.81% | 900 | - | +1.81% | - | - |
| 11/06 | 496 | 500 | 496 | 496 | +1.02% | 6,300 | - | 0% | - | - |
| 11/05 | 495 | 495 | 488 | 491 | -1.8% | 8,100 | - | -1.01% | - | - |
| 11/02 | 488 | 500 | 488 | 500 | +1.21% | 9,600 | - | +0.6% | - | - |
| 11/01 | 493 | 498 | 493 | 494 | +1.65% | 3,100 | - | -0.8% | - | - |
| 10/31 | 488 | 489 | 486 | 486 | -0.82% | 1,300 | - | -2.61% | - | - |
| 10/30 | 480 | 490 | 476 | 490 | +1.45% | 7,300 | - | -2.2% | - | - |
