PER
2012/10/29～2013/03/29
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 | 715 | 715 | 696 | 696 | -2.11% | 7,100 | 84億514万 | -1.69% | 13.45 | 0.9 |
| 03/28 | 711 | 720 | 701 | 711 | -1.52% | 9,100 | 85億8629万 | +0.57% | 13.74 | 0.92 |
| 03/27 | 692 | 723 | 692 | 722 | -2.04% | 7,600 | 87億1913万 | +2.27% | 13.96 | 0.94 |
| 03/26 | 746 | 746 | 734 | 737 | -0.14% | 9,400 | 89億27万 | +4.84% | 14.25 | 0.95 |
| 03/25 | 750 | 751 | 735 | 738 | -0.94% | 10,500 | 89億1235万 | +5.43% | 14.27 | 0.96 |
| 03/22 | 738 | 749 | 738 | 745 | -0.13% | 8,300 | 89億9688万 | +6.89% | 14.4 | 0.97 |
| 03/21 | 740 | 747 | 740 | 746 | +1.08% | 10,400 | 90億896万 | +7.49% | 14.42 | 0.97 |
| 03/19 | 735 | 738 | 728 | 738 | +0.82% | 20,600 | 89億1235万 | +6.8% | 14.27 | 0.96 |
| 03/18 | 738 | 738 | 726 | 732 | +1.81% | 15,200 | 88億3989万 | +6.4% | 14.15 | 0.95 |
| 03/15 | 716 | 720 | 712 | 719 | +1.55% | 10,700 | 86億8290万 | +4.81% | 13.9 | 0.93 |
| 03/14 | 708 | 716 | 703 | 708 | +0.14% | 7,900 | 85億5006万 | +3.51% | 13.69 | 0.92 |
| 03/13 | 709 | 709 | 707 | 707 | -0.28% | 6,600 | 85億3798万 | +3.51% | 13.67 | 0.92 |
| 03/12 | 711 | 714 | 708 | 709 | -0.28% | 13,100 | 85億6213万 | +4.11% | 13.7 | 0.92 |
| 03/11 | 710 | 714 | 707 | 711 | +0.99% | 11,400 | 85億8629万 | +4.56% | 13.74 | 0.92 |
| 03/08 | 709 | 712 | 700 | 704 | +0.72% | 14,000 | 85億175万 | +3.68% | 13.61 | 0.91 |
| 03/07 | 703 | 706 | 699 | 699 | -0.29% | 9,800 | 84億4137万 | +3.1% | 13.51 | 0.91 |
| 03/06 | 705 | 705 | 694 | 701 | -0.14% | 12,200 | 84億6552万 | +3.55% | 13.55 | 0.91 |
| 03/05 | 688 | 704 | 688 | 702 | +2.63% | 20,800 | 84億7760万 | +3.85% | 13.57 | 0.91 |
| 03/04 | 685 | 687 | 676 | 684 | +0.44% | 16,600 | 82億6022万 | +1.48% | 13.22 | 0.89 |
| 03/01 | 683 | 684 | 676 | 681 | -0.29% | 4,200 | 82億2399万 | +1.19% | 13.16 | 0.88 |
| 02/28 | 684 | 684 | 681 | 683 | +1.04% | 6,000 | 82億4815万 | +1.64% | 13.2 | 0.89 |
| 02/27 | 678 | 678 | 674 | 676 | -0.29% | 5,300 | 81億6361万 | +0.75% | 13.07 | 0.88 |
| 02/26 | 679 | 681 | 678 | 678 | -0.29% | 5,400 | 81億8777万 | +1.35% | 13.11 | 0.88 |
| 02/25 | 680 | 685 | 680 | 680 | -0.29% | 12,500 | 82億1192万 | +1.8% | 13.14 | 0.88 |
| 02/22 | 686 | 686 | 678 | 682 | 0% | 8,900 | 82億3607万 | +2.25% | 13.18 | 0.88 |
| 02/21 | 678 | 683 | 676 | 682 | +0.59% | 6,500 | 82億3607万 | +2.56% | 13.18 | 0.88 |
| 02/20 | 668 | 678 | 667 | 678 | +2.42% | 12,900 | 81億8777万 | +2.11% | 13.11 | 0.88 |
| 02/19 | 662 | 665 | 661 | 662 | +0.15% | 4,600 | 79億9454万 | 0% | 12.8 | 0.86 |
| 02/18 | 655 | 663 | 655 | 661 | +0.76% | 10,100 | 79億8247万 | -0.15% | 12.78 | 0.86 |
| 02/15 | 661 | 662 | 653 | 656 | -1.5% | 8,100 | 79億2209万 | -0.76% | 12.68 | 0.85 |
| 02/14 | 662 | 669 | 662 | 666 | +0.15% | 3,700 | 80億4285万 | +0.91% | 12.87 | 0.86 |
| 02/13 | 677 | 679 | 665 | 665 | -2.06% | 9,300 | 80億3077万 | +0.91% | 12.85 | 0.86 |
| 02/12 | 675 | 682 | 674 | 679 | +1.19% | 11,200 | 81億9984万 | +3.19% | 13.12 | 0.88 |
| 02/08 | 666 | 671 | 665 | 671 | -0.74% | 18,100 | 81億323万 | +2.13% | 12.97 | 0.87 |
| 02/07 | 676 | 683 | 670 | 676 | 0% | 14,800 | 81億6361万 | +3.05% | 13.07 | 0.88 |
| 02/06 | 675 | 677 | 675 | 676 | +0.3% | 9,100 | 81億6361万 | +3.21% | 13.07 | 0.88 |
| 02/05 | 681 | 681 | 673 | 674 | -0.74% | 8,900 | 81億3946万 | +2.9% | 13.03 | 0.87 |
| 02/04 | 683 | 683 | 676 | 679 | +0.89% | 8,200 | 81億9984万 | +3.66% | 13.12 | 0.88 |
| 02/01 | 674 | 679 | 672 | 673 | -0.59% | 14,400 | 81億2738万 | +2.75% | 13.01 | 0.87 |
| 01/31 | 684 | 684 | 674 | 677 | -0.73% | 12,000 | 81億7569万 | +3.36% | 13.09 | 0.88 |
| 01/30 | 684 | 684 | 678 | 682 | 0% | 15,500 | 82億3607万 | +3.81% | 13.18 | 0.88 |
| 01/29 | 657 | 692 | 657 | 682 | +4.12% | 65,600 | 82億3607万 | +3.65% | 13.18 | 0.88 |
| 01/28 | 654 | 660 | 653 | 655 | +0.61% | 16,800 | 79億1001万 | -0.61% | 12.66 | 0.85 |
| 01/25 | 653 | 658 | 646 | 651 | -0.15% | 29,900 | 78億6170万 | -1.66% | 12.58 | 0.84 |
| 01/24 | 650 | 652 | 645 | 652 | +0.31% | 13,500 | 78億7378万 | -1.81% | 12.6 | 0.84 |
| 01/23 | 650 | 653 | 645 | 650 | 0% | 18,000 | 78億4963万 | -2.4% | 12.56 | 0.84 |
| 01/22 | 648 | 654 | 646 | 650 | +0.46% | 14,600 | 78億4963万 | -2.84% | 12.56 | 0.84 |
| 01/21 | 646 | 657 | 646 | 647 | +0.15% | 15,500 | 78億1340万 | -3.58% | 12.51 | 0.84 |
| 01/18 | 640 | 649 | 640 | 646 | +1.1% | 11,300 | 78億132万 | -4.01% | 12.49 | 0.84 |
| 01/17 | 642 | 644 | 638 | 639 | -0.31% | 10,500 | 77億1679万 | -5.47% | 12.35 | 0.83 |
| 01/16 | 647 | 647 | 641 | 641 | -1.08% | 11,600 | 77億4094万 | -5.6% | 12.39 | 0.83 |
| 01/15 | 646 | 649 | 644 | 648 | +0.62% | 29,100 | 78億2547万 | -4.85% | 12.53 | 0.84 |
| 01/11 | 642 | 644 | 640 | 644 | +0.78% | 11,900 | 77億7717万 | -5.71% | 12.45 | 0.83 |
| 01/10 | 641 | 641 | 637 | 639 | -0.16% | 15,700 | 77億1679万 | -6.58% | 12.35 | 0.83 |
| 01/09 | 641 | 644 | 640 | 640 | -0.16% | 7,600 | 77億2886万 | -6.71% | 12.37 | 0.83 |
| 01/08 | 647 | 647 | 640 | 641 | -0.77% | 11,000 | 77億4094万 | -6.83% | 12.39 | 0.83 |
| 01/07 | 644 | 646 | 640 | 646 | -0.77% | 18,900 | 78億132万 | -6.38% | 12.49 | 0.84 |
| 01/04 | 635 | 651 | 635 | 651 | +2.84% | 44,500 | 78億6170万 | -5.92% | 12.58 | 0.84 |
| 2012 |
| 12/28 | 659 | 664 | 626 | 633 | -3.21% | 148,000 | - | -8.66% | - | - |
| 12/27 | 680 | 683 | 653 | 654 | -3.82% | 133,800 | - | -5.76% | - | - |
| 12/26 | 672 | 682 | 670 | 680 | +1.64% | 32,600 | - | -2.3% | - | - |
| 12/25 | 671 | 675 | 647 | 669 | -1.33% | 51,400 | - | -3.88% | - | - |
| 12/21 | 678 | 681 | 668 | 678 | -0.15% | 43,900 | - | -2.59% | - | - |
| 12/20 | 696 | 700 | 664 | 679 | -5.17% | 67,000 | - | -2.58% | - | - |
| 12/19 | 729 | 730 | 715 | 716 | -0.42% | 25,900 | - | +2.87% | - | - |
| 12/18 | 720 | 730 | 710 | 719 | 0% | 26,600 | - | +4.2% | - | - |
| 12/17 | 713 | 720 | 708 | 719 | +0.84% | 19,900 | - | +5.12% | - | - |
| 12/14 | 702 | 713 | 702 | 713 | +0.56% | 21,000 | - | +5.16% | - | - |
| 12/13 | 706 | 713 | 700 | 709 | +0.42% | 14,500 | - | +5.51% | - | - |
| 12/12 | 706 | 706 | 695 | 706 | 0% | 10,800 | - | +6.01% | - | - |
| 12/11 | 708 | 708 | 695 | 706 | 0% | 9,600 | - | +6.81% | - | - |
| 12/10 | 704 | 718 | 691 | 706 | -0.28% | 14,300 | - | +7.79% | - | - |
| 12/07 | 720 | 720 | 708 | 708 | -1.26% | 29,200 | - | +8.92% | - | - |
| 12/06 | 715 | 717 | 704 | 717 | +0.28% | 24,200 | - | +11.34% | - | - |
| 12/05 | 695 | 715 | 692 | 715 | +2.88% | 45,000 | - | +11.89% | - | - |
| 12/04 | 690 | 699 | 690 | 695 | +0.72% | 26,200 | - | +9.79% | - | - |
| 12/03 | 690 | 690 | 684 | 690 | +1.17% | 15,200 | - | +9.87% | - | - |
| 11/30 | 680 | 690 | 679 | 682 | +0.29% | 15,100 | - | +9.29% | - | - |
| 11/29 | 688 | 690 | 676 | 680 | -1.45% | 23,200 | - | +9.85% | - | - |
| 11/28 | 691 | 712 | 686 | 690 | -0.29% | 36,100 | - | +12.2% | - | - |
| 11/27 | 685 | 692 | 677 | 692 | +1.02% | 26,000 | - | +13.44% | - | - |
| 11/26 | 681 | 685 | 676 | 685 | +1.48% | 11,400 | - | +13.04% | - | - |
| 11/22 | 678 | 682 | 675 | 675 | -0.3% | 9,100 | - | +12.13% | - | - |
| 11/21 | 686 | 690 | 665 | 677 | -1.88% | 19,000 | - | +13.4% | - | - |
| 11/20 | 691 | 695 | 688 | 690 | -0.14% | 26,700 | - | +16.36% | - | - |
| 11/19 | 680 | 692 | 678 | 691 | +2.67% | 21,900 | - | +17.52% | - | - |
| 11/16 | 684 | 685 | 665 | 673 | -2.18% | 15,300 | - | +15.44% | - | - |
| 11/15 | 660 | 700 | 655 | 688 | +4.56% | 105,800 | - | +18.83% | - | - |
| 11/14 | 658 | 658 | 658 | 658 | +17.92% | 14,000 | - | +14.63% | - | - |
| 11/12 | 566 | 567 | 556 | 558 | -1.59% | 2,300 | - | -2.28% | - | - |
| 11/09 | 570 | 570 | 567 | 567 | -0.18% | 500 | - | -0.7% | - | - |
| 11/08 | 567 | 568 | 567 | 568 | +0.18% | 500 | - | -0.53% | - | - |
| 11/07 | 567 | 567 | 567 | 567 | -0.53% | 1,700 | - | -0.7% | - | - |
| 11/06 | 570 | 570 | 570 | 570 | -0.52% | 300 | - | -0.18% | - | - |
| 11/05 | 571 | 575 | 571 | 573 | +0.53% | 700 | - | +0.17% | - | - |
| 11/02 | 567 | 570 | 567 | 570 | -0.35% | 800 | - | -0.18% | - | - |
| 11/01 | 572 | 572 | 572 | 572 | +0.88% | 100 | - | 0% | - | - |
| 10/31 | 567 | 567 | 567 | 567 | -0.87% | 700 | - | -1.05% | - | - |
| 10/30 | 572 | 572 | 572 | 572 | -0.52% | 300 | - | -0.35% | - | - |
| 10/29 | 575 | 575 | 575 | 575 | 0% | 100 | - | +0.17% | - | - |
