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 |
|---|
| 2015 | 7/1, 株式分割 1→3 |
| 2013 |
| 03/29 | 867 | 870 | 860 | 865 | 0% | 495,300 | 2358億6200万 | +4.68% | 23.87 | 2.29 |
| 03/28 | 866 | 867 | 853 | 865 | -0.31% | 717,900 | 2358億6200万 | +5.06% | 23.87 | 2.29 |
| 03/27 | 868 | 869 | 862 | 867 | -0.19% | 654,900 | 2365億8941万 | +5.9% | 23.95 | 2.3 |
| 03/26 | 857 | 875 | 857 | 869 | +1.36% | 1,122,600 | 2370億4404万 | +6.63% | 23.99 | 2.3 |
| 03/25 | 862 | 876 | 857 | 857 | -1.04% | 653,100 | 2338億6163万 | +5.58% | 23.67 | 2.27 |
| 03/22 | 882 | 884 | 866 | 866 | -2.66% | 813,000 | 2363億1663万 | +7.22% | 23.92 | 2.29 |
| 03/21 | 878 | 898 | 875 | 890 | +1.29% | 1,410,900 | 2427億7237万 | +10.56% | 24.57 | 2.36 |
| 03/19 | 863 | 879 | 855 | 879 | +6.85% | 1,500,600 | 2396億8089万 | +9.83% | 24.26 | 2.33 |
| 03/18 | 833 | 835 | 822 | 822 | -3.18% | 1,242,900 | 2243億1440万 | +3.18% | 22.7 | 2.18 |
| 03/15 | 829 | 853 | 829 | 849 | +3.62% | 4,894,200 | 2316億7940万 | +6.83% | 23.45 | 2.25 |
| 03/14 | 802 | 821 | 799 | 820 | +2.59% | 1,490,400 | 2235億8699万 | +3.49% | 22.63 | 2.17 |
| 03/13 | 818 | 823 | 789 | 799 | -2.99% | 1,712,100 | 2179億4958万 | +1.01% | 22.06 | 2.12 |
| 03/12 | 825 | 830 | 821 | 824 | -0.12% | 1,954,800 | 2246億7810万 | +4% | 22.74 | 2.18 |
| 03/11 | 813 | 825 | 812 | 825 | +2.44% | 1,014,000 | 2249億5088万 | +4.26% | 22.77 | 2.18 |
| 03/08 | 810 | 811 | 797 | 805 | -0.25% | 2,400,000 | 2195億8625万 | +1.9% | 22.23 | 2.13 |
| 03/07 | 808 | 811 | 803 | 807 | -0.21% | 1,266,900 | 2201億3180万 | +2.28% | 22.28 | 2.14 |
| 03/06 | 806 | 815 | 803 | 809 | +2.19% | 1,019,100 | 2205億8643万 | +2.49% | 22.33 | 2.14 |
| 03/05 | 806 | 810 | 789 | 791 | -0.79% | 566,100 | 2158億5828万 | +0.42% | 21.85 | 2.1 |
| 03/04 | 800 | 812 | 785 | 798 | +0.21% | 1,167,900 | 2175億8587万 | +1.1% | 22.02 | 2.11 |
| 03/01 | 782 | 798 | 777 | 796 | +0.97% | 630,600 | 2171億3124万 | +0.89% | 21.98 | 2.11 |
| 02/28 | 786 | 806 | 786 | 788 | +0.25% | 685,800 | 2150億3995万 | +0.04% | 21.77 | 2.09 |
| 02/27 | 793 | 795 | 781 | 786 | -0.21% | 812,700 | 2144億9439万 | -0.21% | 21.71 | 2.08 |
| 02/26 | 788 | 791 | 778 | 788 | -1.75% | 515,700 | 2149億4902万 | 0% | 21.76 | 2.09 |
| 02/25 | 787 | 803 | 783 | 802 | +3.71% | 1,084,200 | 2187億6791万 | +1.78% | 22.14 | 2.12 |
| 02/22 | 784 | 789 | 766 | 773 | -2.15% | 499,500 | 2109億4828万 | -1.86% | 21.35 | 2.05 |
| 02/21 | 782 | 793 | 773 | 790 | +1.5% | 605,400 | 2155億8550万 | +0.17% | 21.82 | 2.09 |
| 02/20 | 773 | 792 | 773 | 779 | +1.52% | 700,500 | 2124億309万 | -1.31% | 21.5 | 2.06 |
| 02/19 | 770 | 781 | 764 | 767 | -1.75% | 589,200 | 2092億2068万 | -2.91% | 21.18 | 2.03 |
| 02/18 | 777 | 785 | 767 | 781 | +0.56% | 408,900 | 2129億4865万 | -1.18% | 21.55 | 2.07 |
| 02/15 | 776 | 782 | 765 | 776 | +0.22% | 755,100 | 2117億6661万 | -1.73% | 21.43 | 2.06 |
| 02/14 | 779 | 789 | 773 | 775 | -0.04% | 549,000 | 2113億1198万 | -1.94% | 21.39 | 2.05 |
| 02/13 | 784 | 791 | 771 | 775 | -1.69% | 261,300 | 2114億291万 | -1.9% | 21.4 | 2.05 |
| 02/12 | 792 | 800 | 788 | 788 | +0.6% | 525,000 | 2150億3995万 | -0.34% | 21.77 | 2.09 |
| 02/08 | 784 | 793 | 778 | 784 | -0.04% | 692,700 | 2137億6698万 | -0.93% | 21.64 | 2.08 |
| 02/07 | 797 | 805 | 781 | 784 | -1.71% | 856,200 | 2138億5791万 | -0.88% | 21.65 | 2.08 |
| 02/06 | 816 | 822 | 797 | 798 | -0.62% | 836,700 | 2175億8587万 | +0.84% | 22.02 | 2.11 |
| 02/05 | 800 | 810 | 794 | 803 | +0.33% | 954,000 | 2189億4976万 | +1.6% | 22.16 | 2.13 |
| 02/04 | 802 | 803 | 795 | 800 | +0.33% | 830,100 | 2182億2236万 | +1.65% | 22.09 | 2.12 |
| 02/01 | 801 | 805 | 796 | 797 | -0.46% | 900,000 | 2174億9495万 | +1.44% | 22.01 | 2.11 |
| 01/31 | 800 | 802 | 791 | 801 | -0.08% | 949,500 | 2184億9513万 | +2.17% | 22.11 | 2.12 |
| 01/30 | 781 | 805 | 781 | 802 | +1.61% | 784,800 | 2186億7699万 | +2.38% | 22.13 | 2.12 |
| 01/29 | 799 | 800 | 788 | 789 | -1.17% | 534,600 | 2152億2180万 | +1.15% | 21.78 | 2.09 |
| 01/28 | 807 | 810 | 796 | 798 | -0.66% | 647,100 | 2177億6773万 | +2.61% | 22.04 | 2.11 |
| 01/25 | 800 | 805 | 792 | 804 | +2.73% | 623,400 | 2192億2254万 | +3.57% | 22.19 | 2.13 |
| 01/24 | 770 | 785 | 763 | 782 | +0.6% | 530,100 | 2134億328万 | +1.21% | 21.6 | 2.07 |
| 01/23 | 773 | 782 | 767 | 778 | -0.68% | 394,800 | 2121億3032万 | +0.86% | 21.47 | 2.06 |
| 01/22 | 787 | 790 | 771 | 783 | -1.05% | 539,100 | 2133億1711万 | +1.82% | 21.59 | 2.07 |
| 01/21 | 800 | 800 | 785 | 791 | -1.08% | 395,400 | 2155億8741万 | +3.17% | 21.82 | 2.09 |
| 01/18 | 807 | 808 | 796 | 800 | +0.67% | 659,100 | 2179億4852万 | +4.58% | 22.06 | 2.12 |
| 01/17 | 791 | 795 | 786 | 795 | +0.85% | 609,600 | 2164億9553万 | +4.29% | 21.91 | 2.1 |
| 01/16 | 799 | 800 | 786 | 788 | -1.54% | 418,200 | 2146億7929万 | +3.68% | 21.73 | 2.08 |
| 01/15 | 804 | 808 | 798 | 800 | +1.69% | 516,600 | 2180億3933万 | +5.58% | 22.07 | 2.12 |
| 01/11 | 795 | 799 | 783 | 787 | +1.03% | 315,600 | 2144億685万 | +4.24% | 21.7 | 2.08 |
| 01/10 | 773 | 782 | 771 | 779 | +0.78% | 299,400 | 2122億2737万 | +3.59% | 21.48 | 2.06 |
| 01/09 | 766 | 778 | 756 | 773 | -0.73% | 564,900 | 2105億9275万 | +3.07% | 21.32 | 2.04 |
| 01/08 | 784 | 791 | 778 | 779 | -0.51% | 507,600 | 2121億3656万 | +4.1% | 21.47 | 2.06 |
| 01/07 | 798 | 801 | 780 | 783 | -1.84% | 456,000 | 2132億2630万 | +5.06% | 21.58 | 2.07 |
| 01/04 | 792 | 802 | 789 | 797 | +2.05% | 1,125,900 | 2172億2202万 | +7.31% | 21.99 | 2.11 |
| 2012 |
| 12/28 | 785 | 785 | 775 | 781 | -0.47% | 595,200 | - | +5.59% | - | - |
| 12/27 | 792 | 813 | 780 | 785 | +2.53% | 855,300 | - | +6.37% | - | - |
| 12/26 | 751 | 767 | 751 | 766 | +2.73% | 419,100 | - | +4.17% | - | - |
| 12/25 | 758 | 762 | 745 | 745 | -1.28% | 226,200 | - | +1.68% | - | - |
| 12/21 | 773 | 776 | 752 | 755 | -1.31% | 680,700 | 2056億4860万 | +3.14% | 20.81 | 2 |
| 12/20 | 762 | 771 | 758 | 765 | +0.39% | 545,400 | - | +4.94% | - | - |
| 12/19 | 750 | 763 | 749 | 762 | +2.28% | 524,700 | - | +4.96% | - | - |
| 12/18 | 739 | 747 | 738 | 745 | +1.27% | 528,300 | - | +3.04% | - | - |
| 12/17 | 745 | 748 | 735 | 736 | -1.3% | 515,100 | - | +2.18% | - | - |
| 12/14 | 735 | 751 | 735 | 745 | +1.45% | 813,600 | - | +3.81% | - | - |
| 12/13 | 742 | 743 | 732 | 735 | +0.69% | 448,200 | - | +2.75% | - | - |
| 12/12 | 733 | 740 | 724 | 730 | +0.09% | 340,800 | - | +2.19% | - | - |
| 12/11 | 733 | 733 | 723 | 729 | -0.41% | 287,100 | - | +2.39% | - | - |
| 12/10 | 732 | 735 | 727 | 732 | -0.05% | 298,500 | - | +2.95% | - | - |
| 12/07 | 737 | 737 | 728 | 732 | -0.59% | 450,000 | - | +3.15% | - | - |
| 12/06 | 745 | 748 | 735 | 737 | -0.27% | 475,500 | - | +4.05% | - | - |
| 12/05 | 738 | 750 | 735 | 739 | +0.09% | 675,300 | - | +4.92% | - | - |
| 12/04 | 720 | 738 | 718 | 738 | +2.74% | 701,400 | - | +5.28% | - | - |
| 12/03 | 725 | 726 | 714 | 718 | -0.69% | 581,700 | - | +3.06% | - | - |
| 11/30 | 726 | 730 | 719 | 723 | +0.28% | 782,100 | - | +4.08% | - | - |
| 11/29 | 714 | 723 | 712 | 721 | +1.5% | 482,100 | - | +4.24% | - | - |
| 11/28 | 717 | 719 | 709 | 711 | -1.52% | 483,300 | - | +3.14% | - | - |
| 11/27 | 723 | 724 | 713 | 722 | -0.87% | 667,500 | - | +5.05% | - | - |
| 11/26 | 729 | 734 | 722 | 728 | +0.83% | 797,700 | - | +6.43% | - | - |
| 11/22 | 732 | 732 | 720 | 722 | +0.19% | 719,400 | - | +5.87% | - | - |
| 11/21 | 731 | 731 | 716 | 721 | -0.41% | 421,800 | - | +6.14% | - | - |
| 11/20 | 717 | 732 | 717 | 724 | +1.54% | 731,700 | - | +7.05% | - | - |
| 11/19 | 716 | 716 | 705 | 713 | +0.52% | 579,000 | 1940億9722万 | +5.89% | 19.65 | 1.88 |
| 11/16 | 700 | 710 | 692 | 709 | +2.06% | 835,800 | - | +5.98% | - | - |
| 11/15 | 683 | 695 | 682 | 695 | +1.26% | 461,400 | - | +4.46% | - | - |
| 11/14 | 673 | 688 | 672 | 686 | +1.78% | 540,900 | - | +3.63% | - | - |
| 11/13 | 677 | 682 | 667 | 674 | -0.34% | 555,000 | - | +2.28% | - | - |
| 11/12 | 678 | 688 | 676 | 676 | -0.93% | 364,200 | - | +2.94% | - | - |
| 11/09 | 671 | 686 | 670 | 683 | -1.16% | 596,100 | - | +4.22% | - | - |
| 11/08 | 686 | 697 | 686 | 691 | -0.29% | 575,400 | - | +5.93% | - | - |
| 11/07 | 699 | 707 | 689 | 693 | -0.29% | 613,500 | - | +6.73% | - | - |
| 11/06 | 693 | 697 | 687 | 695 | -0.24% | 675,900 | - | +7.53% | - | - |
| 11/05 | 697 | 706 | 691 | 696 | -0.1% | 765,600 | - | +8.13% | - | - |
| 11/02 | 683 | 698 | 680 | 697 | +2.3% | 893,700 | - | +8.57% | - | - |
| 11/01 | 657 | 684 | 652 | 681 | +4.34% | 1,436,700 | - | +6.46% | - | - |
| 10/31 | 635 | 655 | 634 | 653 | +1.08% | 464,400 | - | +2.19% | - | - |
| 10/30 | 658 | 660 | 646 | 646 | -1.87% | 474,000 | - | +1.1% | - | - |
