PER
2012/10/09～2013/03/29
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 |
|---|
| 2016 | 10/1, 株式併合 2→1 |
| 2013 |
| 03/29 | 704 | 704 | 704 | 704 | +0.28% | 1,500 | 50億5647万 | -1.68% | 22.49 | 0.28 |
| 03/28 | 726 | 730 | 700 | 702 | -3.31% | 6,500 | 50億4210万 | -1.82% | 22.42 | 0.28 |
| 03/27 | 724 | 726 | 702 | 726 | -3.2% | 3,500 | 52億1448万 | +1.68% | 23.19 | 0.29 |
| 03/26 | 744 | 758 | 732 | 750 | -1.32% | 8,000 | 53億8686万 | +5.19% | 23.96 | 0.3 |
| 03/25 | 752 | 760 | 750 | 760 | +1.06% | 9,500 | 54億5869万 | +7.04% | 24.28 | 0.3 |
| 03/22 | 744 | 752 | 740 | 752 | +0.27% | 5,500 | 54億123万 | +6.36% | 24.02 | 0.3 |
| 03/21 | 744 | 750 | 742 | 750 | +1.9% | 6,500 | 53億8686万 | +6.53% | 23.96 | 0.3 |
| 03/19 | 746 | 748 | 736 | 736 | +0.55% | 7,000 | 52億8631万 | +4.84% | 23.51 | 0.29 |
| 03/18 | 734 | 746 | 730 | 732 | 0% | 6,500 | 52億5758万 | +4.42% | 23.38 | 0.29 |
| 03/15 | 732 | 732 | 726 | 732 | +1.39% | 7,000 | 52億5758万 | +4.57% | 23.38 | 0.29 |
| 03/14 | 722 | 728 | 722 | 722 | +0.84% | 2,500 | 51億8575万 | +3.29% | 23.06 | 0.29 |
| 03/13 | 738 | 738 | 716 | 716 | -2.98% | 3,500 | 51億4266万 | +2.58% | 22.87 | 0.28 |
| 03/12 | 728 | 740 | 728 | 738 | +3.07% | 5,000 | 53億67万 | +5.88% | 23.57 | 0.29 |
| 03/11 | 724 | 724 | 716 | 716 | +0.56% | 5,500 | 51億4266万 | +3.02% | 22.87 | 0.28 |
| 03/08 | 716 | 726 | 712 | 712 | -0.56% | 2,000 | 51億1393万 | +2.59% | 22.74 | 0.28 |
| 03/07 | 708 | 716 | 706 | 716 | +1.13% | 29,500 | 51億4266万 | +3.47% | 22.87 | 0.28 |
| 03/06 | 710 | 716 | 708 | 708 | -0.28% | 8,000 | 50億8520万 | +2.61% | 22.62 | 0.28 |
| 03/05 | 700 | 710 | 694 | 710 | +1.43% | 6,500 | 50億9956万 | +3.05% | 22.68 | 0.28 |
| 03/04 | 700 | 700 | 700 | 700 | +1.45% | 6,500 | 50億2774万 | +1.74% | 22.36 | 0.28 |
| 03/01 | 688 | 690 | 688 | 690 | +0.29% | 2,500 | 49億5591万 | +0.44% | 22.04 | 0.27 |
| 02/28 | 686 | 688 | 680 | 688 | +1.18% | 2,500 | 49億4155万 | +0.15% | 21.98 | 0.27 |
| 02/26 | 680 | 680 | 680 | 680 | 0% | 500 | 48億8409万 | -1.02% | 21.72 | 0.27 |
| 02/25 | 690 | 690 | 680 | 680 | -1.45% | 2,500 | 48億8409万 | -1.16% | 21.72 | 0.27 |
| 02/22 | 690 | 690 | 690 | 690 | 0% | 500 | 49億5591万 | +0.29% | 22.04 | 0.27 |
| 02/21 | 690 | 690 | 690 | 690 | +0.29% | 1,000 | 49億5591万 | +0.15% | 22.04 | 0.27 |
| 02/20 | 688 | 688 | 688 | 688 | +1.18% | 500 | 49億4155万 | +0.15% | 21.98 | 0.27 |
| 02/18 | 680 | 680 | 680 | 680 | 0% | 1,500 | 48億8409万 | -0.73% | 21.72 | 0.27 |
| 02/15 | 688 | 688 | 678 | 680 | 0% | 6,500 | 48億8409万 | -0.44% | 21.72 | 0.27 |
| 02/14 | 682 | 682 | 680 | 680 | -1.45% | 1,500 | 48億8409万 | -0.15% | 21.72 | 0.27 |
| 02/13 | 690 | 690 | 690 | 690 | +1.17% | 1,000 | 49億5591万 | +1.77% | 22.04 | 0.27 |
| 02/12 | 700 | 700 | 662 | 682 | -2.29% | 7,500 | 48億9845万 | +1.04% | 21.78 | 0.27 |
| 02/08 | 716 | 716 | 674 | 698 | -2.51% | 16,500 | 50億1337万 | +3.87% | 22.3 | 0.28 |
| 02/07 | 692 | 716 | 690 | 716 | +3.47% | 6,500 | 51億4266万 | +7.19% | 22.87 | 0.28 |
| 02/06 | 704 | 710 | 690 | 692 | -1.7% | 9,000 | 49億7028万 | +4.37% | 22.1 | 0.27 |
| 02/05 | 704 | 704 | 704 | 704 | 0% | 1,000 | 50億5647万 | +6.67% | 22.49 | 0.28 |
| 02/04 | 710 | 710 | 678 | 704 | +1.44% | 2,500 | 50億5647万 | +7.32% | 22.49 | 0.28 |
| 02/01 | 700 | 700 | 694 | 694 | -0.29% | 2,000 | 49億8464万 | +6.61% | 22.17 | 0.27 |
| 01/31 | 692 | 696 | 690 | 696 | +2.05% | 2,000 | 49億9901万 | +7.57% | 22.23 | 0.28 |
| 01/30 | 682 | 702 | 682 | 682 | +3.33% | 22,000 | 48億9845万 | +6.07% | 21.78 | 0.27 |
| 01/29 | 660 | 660 | 654 | 660 | -0.6% | 2,500 | 47億4044万 | +3.13% | 21.08 | 0.26 |
| 01/28 | 666 | 666 | 664 | 664 | -2.35% | 3,500 | 47億6917万 | +4.24% | 21.21 | 0.26 |
| 01/25 | 680 | 680 | 680 | 680 | 0% | 2,000 | 48億8409万 | +7.09% | 21.72 | 0.27 |
| 01/24 | 664 | 684 | 664 | 680 | 0% | 4,500 | 48億8409万 | +7.77% | 21.72 | 0.27 |
| 01/23 | 676 | 680 | 676 | 680 | -3.41% | 1,000 | 48億8409万 | +8.28% | 21.72 | 0.27 |
| 01/18 | 704 | 706 | 704 | 704 | +3.53% | 1,500 | 50億5647万 | +12.82% | 22.49 | 0.28 |
| 01/16 | 680 | 680 | 680 | 680 | -3.95% | 500 | 48億8409万 | +9.85% | 21.72 | 0.27 |
| 01/15 | 700 | 708 | 700 | 708 | +2.61% | 9,000 | 50億8520万 | +14.94% | 22.62 | 0.28 |
| 01/11 | 688 | 690 | 680 | 690 | -1.43% | 4,000 | 49億5591万 | +12.93% | 22.04 | 0.27 |
| 01/10 | 660 | 700 | 656 | 700 | +8.36% | 12,500 | 50億2774万 | +15.32% | 22.36 | 0.28 |
| 01/09 | 636 | 646 | 636 | 646 | +0.62% | 3,000 | 46億3988万 | +7.31% | 20.64 | 0.26 |
| 01/08 | 630 | 644 | 630 | 642 | +1.9% | 3,000 | 46億1115万 | +6.82% | 20.51 | 0.25 |
| 01/07 | 634 | 634 | 626 | 630 | +1.61% | 2,500 | 45億2496万 | +5.18% | 20.12 | 0.25 |
| 01/04 | 618 | 624 | 612 | 620 | +1.97% | 3,000 | 44億5314万 | +3.85% | 19.8 | 0.24 |
| 2012 |
| 12/28 | 624 | 624 | 598 | 608 | 0% | 5,500 | - | +2.01% | - | - |
| 12/27 | 610 | 626 | 608 | 608 | -0.33% | 6,000 | - | +2.18% | - | - |
| 12/26 | 600 | 610 | 600 | 610 | +2.35% | 1,000 | - | +2.69% | - | - |
| 12/25 | 606 | 610 | 596 | 596 | -0.67% | 5,000 | - | +0.51% | - | - |
| 12/21 | 610 | 610 | 600 | 600 | -1.32% | 4,000 | - | +1.35% | - | - |
| 12/20 | 606 | 608 | 606 | 608 | +0.66% | 1,000 | - | +2.88% | - | - |
| 12/19 | 596 | 604 | 590 | 604 | +2.72% | 10,500 | - | +2.55% | - | - |
| 12/18 | 590 | 590 | 588 | 588 | -1.67% | 2,500 | - | +0.17% | - | - |
| 12/17 | 598 | 598 | 598 | 598 | 0% | 6,500 | - | +1.87% | - | - |
| 12/14 | 598 | 600 | 598 | 598 | 0% | 1,500 | - | +2.05% | - | - |
| 12/13 | 600 | 600 | 598 | 598 | +0.67% | 1,000 | - | +2.05% | - | - |
| 12/12 | 594 | 594 | 594 | 594 | -1% | 500 | - | +1.54% | - | - |
| 12/11 | 600 | 600 | 600 | 600 | +1.69% | 500 | - | +2.74% | - | - |
| 12/06 | 590 | 590 | 590 | 590 | 0% | 500 | - | +1.03% | - | - |
| 12/05 | 590 | 590 | 590 | 590 | -0.34% | 500 | - | +1.2% | - | - |
| 12/04 | 592 | 592 | 592 | 592 | +1.37% | 500 | - | +1.54% | - | - |
| 12/03 | 584 | 584 | 584 | 584 | -0.68% | 1,000 | - | +0.34% | - | - |
| 11/29 | 588 | 588 | 588 | 588 | -0.34% | 2,500 | - | +1.03% | - | - |
| 11/22 | 596 | 596 | 590 | 590 | +0.34% | 2,000 | - | +1.37% | - | - |
| 11/20 | 588 | 588 | 588 | 588 | 0% | 500 | - | +1.03% | - | - |
| 11/16 | 586 | 588 | 586 | 588 | -4.85% | 1,000 | - | +1.2% | - | - |
| 11/15 | 618 | 618 | 618 | 618 | +6.55% | 5,000 | - | +6.37% | - | - |
| 11/12 | 578 | 580 | 578 | 580 | -1.36% | 2,000 | - | 0% | - | - |
| 11/09 | 588 | 588 | 588 | 588 | 0% | 500 | - | +1.38% | - | - |
| 11/08 | 580 | 588 | 580 | 588 | +1.38% | 2,000 | - | +1.38% | - | - |
| 11/07 | 576 | 580 | 572 | 580 | 0% | 2,500 | - | 0% | - | - |
| 11/06 | 580 | 580 | 580 | 580 | -1.36% | 1,500 | - | 0% | - | - |
| 11/05 | 574 | 588 | 574 | 588 | +2.44% | 4,500 | - | +1.38% | - | - |
| 11/02 | 570 | 574 | 570 | 574 | +0.7% | 2,000 | - | -1.03% | - | - |
| 11/01 | 562 | 570 | 562 | 570 | +1.42% | 1,500 | - | -1.89% | - | - |
| 10/31 | 572 | 572 | 546 | 562 | -1.75% | 5,500 | - | -3.44% | - | - |
| 10/30 | 572 | 572 | 572 | 572 | -0.35% | 500 | - | -1.89% | - | - |
| 10/29 | 578 | 578 | 574 | 574 | -1.37% | 2,000 | - | -1.71% | - | - |
| 10/26 | 582 | 582 | 582 | 582 | 0% | 1,000 | - | -0.51% | - | - |
| 10/25 | 580 | 582 | 580 | 582 | +0.34% | 3,000 | - | -0.68% | - | - |
| 10/24 | 580 | 580 | 580 | 580 | 0% | 6,000 | - | -1.19% | - | - |
| 10/23 | 580 | 580 | 580 | 580 | 0% | 1,500 | - | -1.36% | - | - |
| 10/22 | 580 | 580 | 580 | 580 | 0% | 500 | - | -1.53% | - | - |
| 10/19 | 580 | 584 | 576 | 580 | 0% | 3,000 | - | -1.69% | - | - |
| 10/18 | 580 | 580 | 580 | 580 | 0% | 500 | - | -1.86% | - | - |
| 10/17 | 580 | 580 | 580 | 580 | 0% | 1,000 | - | -2.19% | - | - |
| 10/16 | 582 | 582 | 580 | 580 | -0.34% | 1,000 | - | -2.36% | - | - |
| 10/15 | 586 | 586 | 582 | 582 | -0.68% | 6,500 | - | -2.02% | - | - |
| 10/12 | 582 | 592 | 582 | 586 | +0.69% | 3,500 | - | -1.51% | - | - |
| 10/11 | 582 | 590 | 578 | 582 | 0% | 2,000 | - | -2.18% | - | - |
| 10/10 | 580 | 582 | 580 | 582 | +0.34% | 1,500 | - | -2.51% | - | - |
| 10/09 | 584 | 584 | 580 | 580 | -0.68% | 9,500 | - | -3.01% | - | - |
