PER

2012/10/25～2013/03/26

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
03/26	116	118	116	116	-0.85%	455,000	99億1660万	-5.69%	-	0.46
03/25	119	120	117	117	-0.85%	254,000	100億209万	-5.65%	-	0.47
03/22	122	122	118	118	-2.48%	413,000	100億8758万	-4.84%	-	0.47
03/21	119	122	119	121	+1.68%	327,000	103億4404万	-2.42%	-	0.48
03/19	121	121	119	119	0%	88,000	101億7307万	-4.03%	-	0.48
03/18	121	122	119	119	-0.83%	91,000	101億7307万	-4.03%	-	0.48
03/15	119	122	118	120	+0.84%	262,000	102億5856万	-4%	-	0.48
03/14	123	123	119	119	-0.83%	149,000	101億7307万	-4.8%	-	0.48
03/13	120	121	120	120	+0.84%	157,000	102億5856万	-4.76%	-	0.48
03/12	124	125	119	119	-4.8%	390,000	101億7307万	-5.56%	-	0.48
03/11	125	128	124	125	+0.81%	194,000	106億8600万	-1.57%	-	0.5
03/08	125	125	124	124	-0.8%	330,000	106億51万	-2.36%	-	0.5
03/07	128	128	125	125	-2.34%	190,000	106億8600万	-1.57%	-	0.5
03/06	128	129	127	128	+0.79%	98,000	109億4246万	+0.79%	-	0.51
03/05	128	129	127	127	+0.79%	56,000	108億5697万	0%	-	0.51
03/04	127	130	126	126	-0.79%	174,000	107億7148万	-0.79%	-	0.5
03/01	127	129	127	127	-1.55%	85,000	108億5697万	0%	-	0.51
02/28	131	131	126	129	-0.77%	268,000	110億2795万	+1.57%	-	0.52
02/27	123	133	123	130	+5.69%	521,000	111億1344万	+2.36%	-	0.52
02/26	125	125	123	123	-3.15%	192,000	105億1502万	-3.15%	-	0.49
02/25	129	129	126	127	+0.79%	180,000	108億5697万	0%	-	0.51
02/22	127	127	124	126	-0.79%	169,000	107億7148万	-0.79%	-	0.5
02/21	124	128	123	127	+2.42%	154,000	108億5697万	0%	-	0.51
02/20	127	128	124	124	-1.59%	217,000	106億51万	-3.13%	-	0.5
02/19	124	128	124	126	+1.61%	197,000	107億7148万	-1.56%	-	0.5
02/18	117	124	117	124	+4.2%	160,000	106億51万	-3.88%	-	0.5
02/15	123	123	116	119	-3.25%	327,000	101億7307万	-8.46%	-	0.48
02/14	121	124	120	123	0%	132,000	105億1502万	-6.11%	-	0.49
02/13	127	129	122	123	-3.15%	334,000	105億1502万	-6.82%	-	0.49
02/12	133	136	127	127	-4.51%	411,000	108億5697万	-4.51%	-	0.51
02/08	138	141	131	133	-2.21%	1,159,000	113億6990万	0%	-	0.53
02/07	130	136	130	136	+4.62%	447,000	116億2636万	+1.49%	-	0.54
02/06	129	133	129	130	+1.56%	363,000	111億1344万	-2.99%	-	0.52
02/05	127	129	127	128	+1.59%	225,000	109億4246万	-4.48%	-	0.51
02/04	129	130	126	126	-1.56%	143,000	107億7148万	-6.67%	-	0.5
02/01	132	132	127	128	-2.29%	336,000	109億4246万	-5.19%	-	0.51
01/31	133	133	130	131	-0.76%	193,000	111億9892万	-2.96%	-	0.52
01/30	126	132	124	132	+7.32%	483,000	112億8441万	-2.94%	-	0.53
01/29	125	127	123	123	-1.6%	266,000	105億1502万	-9.56%	-	0.49
01/28	128	128	125	125	-3.85%	358,000	106億8600万	-8.09%	-	0.5
01/25	133	133	127	130	-0.76%	302,000	111億1344万	-5.11%	-	0.52
01/24	121	131	120	131	+8.26%	391,000	111億9892万	-3.68%	-	0.52
01/23	127	128	119	121	-5.47%	857,000	103億4404万	-11.03%	-	0.48
01/22	128	130	127	128	-1.54%	457,000	109億4246万	-5.88%	-	0.51
01/21	129	131	127	130	+0.78%	306,000	111億1344万	-3.7%	-	0.52
01/18	132	132	127	129	0%	397,000	110億2795万	-4.44%	-	0.52
01/17	135	135	126	129	-5.15%	462,000	110億2795万	-4.44%	-	0.52
01/16	141	143	135	136	-3.55%	659,000	116億2636万	+1.49%	-	0.54
01/15	145	145	141	141	-1.4%	333,000	120億5380万	+6.02%	-	0.56
01/11	147	147	141	143	-1.38%	453,000	122億2478万	+7.52%	-	0.57
01/10	147	147	144	145	-0.68%	284,000	123億9576万	+10.69%	-	0.58
01/09	145	148	143	146	+0.69%	211,000	124億8124万	+13.18%	-	0.58
01/08	148	148	143	145	-2.03%	547,000	123億9576万	+14.17%	-	0.58
01/07	143	149	140	148	+5.71%	792,000	126億5222万	+17.46%	-	0.59
01/04	143	143	139	140	+1.45%	473,000	119億6832万	+12.9%	-	0.56
2012
12/28	139	140	135	138	-1.43%	558,000	-	+13.11%	-	-
12/27	144	145	139	140	-2.1%	380,000	-	+16.67%	-	-
12/26	140	144	139	143	+2.88%	441,000	-	+20.17%	-	-
12/25	137	140	136	139	+3.73%	377,000	-	+18.8%	-	-
12/21	139	140	130	134	-2.19%	543,000	-	+16.52%	-	-
12/20	139	139	136	137	-1.44%	506,000	-	+20.18%	-	-
12/19	139	142	135	139	+0.72%	1,262,000	-	+24.11%	-	-
12/18	133	138	131	138	+3.76%	1,070,000	-	+25.45%	-	-
12/17	138	139	131	133	+0.76%	970,000	-	+23.15%	-	-
12/14	122	132	122	132	+7.32%	1,112,000	-	+24.53%	-	-
12/13	122	125	122	123	+0.82%	408,000	-	+17.14%	-	-
12/12	119	124	118	122	+4.27%	551,000	-	+17.31%	-	-
12/11	118	119	116	117	-2.5%	400,000	-	+14.71%	-	-
12/10	121	123	118	120	0%	495,000	-	+18.81%	-	-
12/07	117	120	117	120	+0.84%	620,000	-	+20%	-	-
12/06	119	119	116	119	+0.85%	408,000	-	+20.2%	-	-
12/05	117	118	116	118	+0.85%	326,000	-	+20.41%	-	-
12/04	117	120	114	117	0%	2,139,000	-	+20.62%	-	-
12/03	110	126	110	117	+15.84%	5,069,000	-	+21.88%	-	-
11/30	103	103	101	101	-1.94%	125,000	-	+6.32%	-	-
11/29	102	104	102	103	+3%	159,000	-	+9.57%	-	-
11/28	102	102	100	100	-2.91%	98,000	-	+6.38%	-	-
11/27	98	104	98	103	+5.1%	447,000	-	+10.75%	-	-
11/26	98	99	98	98	+1.03%	109,000	-	+5.38%	-	-
11/22	96	98	96	97	-1.02%	541,000	-	+5.43%	-	-
11/21	100	100	98	98	-2%	135,000	-	+6.52%	-	-
11/20	100	100	99	100	0%	67,000	-	+9.89%	-	-
11/19	100	102	100	100	0%	293,000	-	+9.89%	-	-
11/16	96	100	95	100	+4.17%	309,000	-	+11.11%	-	-
11/15	92	96	92	96	+6.67%	192,000	-	+7.87%	-	-
11/14	90	90	89	90	0%	75,000	-	+2.27%	-	-
11/13	89	90	88	90	+1.12%	41,000	-	+2.27%	-	-
11/12	89	90	88	89	-2.2%	166,000	-	+1.14%	-	-
11/09	89	91	89	91	0%	185,000	-	+4.6%	-	-
11/08	92	92	90	91	-3.19%	58,000	-	+4.6%	-	-
11/07	94	94	93	94	+1.08%	31,000	-	+9.3%	-	-
11/06	91	93	90	93	+2.2%	148,000	-	+8.14%	-	-
11/05	90	91	90	91	-1.09%	55,000	-	+5.81%	-	-
11/02	91	92	89	92	0%	203,000	-	+8.24%	-	-
11/01	91	92	91	92	+2.22%	57,000	-	+8.24%	-	-
10/31	88	91	88	90	+2.27%	116,000	-	+7.14%	-	-
10/30	90	91	88	88	-4.35%	370,000	-	+4.76%	-	-
10/29	91	92	91	92	+2.22%	103,000	-	+9.52%	-	-
10/26	94	94	90	90	-2.17%	197,000	-	+7.14%	-	-
10/25	90	92	90	92	+3.37%	208,000	-	+9.52%	-	-

年初来

年度	株価		出来高
年度	高値	安値	大商い
2008年 3月期	269 5/11	134 3/17	2,934,000 4/25
2009年 3月期	233 6/30	116 3/4 9/5	1,156,000 9/2
2010年 3月期	170 4/28	97 12/17 11/27	8,146,000 4/24
2011年 3月期	150 3/25	88 3/15	1,299,000 11/11
2012年 3月期	151 2/7	88 11/29 11/28 他2件	5,865,000 2/3
2013年 3月期	149 1/7	79 10/16 10/15 他4件	5,069,000 12/3

1816 安藤建設

PER

2012/10/25～2013/03/26

株価＆PERの推移

年初来

開示資料

決算

株式

チャート