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 |
---|
2016 | 1/1, 株式分割 1→2 |
2013 |
03/29 | 747 | 749 | 727 | 743 | -0.6% | 96,200 | 183億6945万 | +2.41% | 29.78 | 11.59 |
03/28 | 768 | 770 | 736 | 747 | +0.4% | 178,000 | 184億8078万 | +3.89% | 29.96 | 11.66 |
03/27 | 748 | 748 | 728 | 744 | +2.48% | 113,600 | 184億656万 | +4.49% | 29.84 | 11.62 |
03/26 | 729 | 733 | 715 | 726 | +0.55% | 103,200 | 179億6124万 | +3.27% | 29.12 | 11.34 |
03/25 | 725 | 736 | 715 | 722 | -1.23% | 92,200 | 178億6228万 | +3.88% | 28.96 | 11.27 |
03/22 | 746 | 747 | 731 | 731 | -2.08% | 93,400 | 180億8494万 | +6.25% | 29.32 | 11.41 |
03/21 | 740 | 750 | 731 | 747 | +1.84% | 147,600 | 184億6841万 | +9.62% | 29.94 | 11.66 |
03/19 | 750 | 750 | 730 | 733 | -2.33% | 129,800 | 181億3442万 | +9.08% | 29.4 | 11.45 |
03/18 | 750 | 760 | 741 | 751 | -0.79% | 116,800 | 185億6737万 | +13.2% | 30.1 | 11.72 |
03/15 | 762 | 771 | 754 | 757 | +0.2% | 97,800 | 187億1581万 | +15.5% | 30.34 | 11.81 |
03/14 | 741 | 774 | 741 | 755 | +1.96% | 170,200 | 186億7870万 | +16.51% | 30.28 | 11.79 |
03/13 | 735 | 755 | 728 | 741 | +2.14% | 119,400 | 183億1997万 | +15.52% | 29.7 | 11.56 |
03/12 | 753 | 753 | 701 | 725 | -4.35% | 337,400 | 179億3650万 | +14.17% | 29.08 | 11.32 |
03/11 | 795 | 795 | 734 | 758 | -3.32% | 369,600 | 187億5292万 | +20.13% | 30.4 | 11.84 |
03/08 | 809 | 810 | 763 | 784 | -1.13% | 360,200 | 193億9616万 | +25.64% | 31.45 | 12.24 |
03/07 | 786 | 830 | 766 | 793 | +0.89% | 809,600 | 196億1882万 | +28.73% | 31.81 | 12.38 |
03/06 | 749 | 789 | 739 | 786 | +5.43% | 745,000 | 194億4564万 | +29.06% | 31.53 | 12.27 |
03/05 | 765 | 765 | 726 | 746 | -1.26% | 437,400 | 184億4367万 | +23.63% | 29.9 | 11.64 |
03/04 | 775 | 781 | 730 | 755 | +12.02% | 1,314,200 | 186億7870万 | +25.62% | 30.28 | 11.79 |
03/01 | 675 | 688 | 670 | 674 | +0.97% | 269,400 | 166億7476万 | +13.09% | 27.03 | 10.52 |
02/28 | 684 | 689 | 653 | 668 | -1.77% | 317,000 | 165億1395万 | +12.18% | 26.77 | 10.42 |
02/27 | 649 | 690 | 645 | 680 | +7.86% | 782,200 | 168億1083万 | +14.39% | 27.26 | 10.61 |
02/26 | 615 | 635 | 610 | 630 | -0.71% | 295,400 | 155億8620万 | +6.42% | 25.27 | 9.84 |
02/25 | 610 | 635 | 600 | 635 | +6.46% | 351,600 | 156億9753万 | +6.82% | 25.45 | 9.91 |
02/22 | 598 | 598 | 584 | 596 | +1.36% | 190,800 | 147億4504万 | +0.51% | 23.91 | 9.31 |
02/21 | 585 | 593 | 575 | 588 | +3.8% | 275,600 | 145億4712万 | -0.51% | 23.59 | 9.18 |
02/20 | 540 | 574 | 530 | 567 | +5.59% | 184,000 | 140億1521万 | -3.66% | 22.72 | 8.85 |
02/19 | 523 | 539 | 520 | 537 | +1.51% | 95,400 | 132億7301万 | -8.45% | 21.52 | 8.38 |
02/18 | 540 | 547 | 521 | 529 | -1.21% | 109,800 | 130億7509万 | -9.5% | 21.2 | 8.25 |
02/15 | 537 | 545 | 503 | 535 | -3.86% | 138,000 | 132億3590万 | -8.08% | 21.46 | 8.35 |
02/14 | 506 | 575 | 506 | 557 | +8.48% | 294,600 | 137億6781万 | -4.05% | 22.32 | 8.69 |
02/13 | 520 | 531 | 512 | 513 | -0.58% | 176,800 | 126億9162万 | -10.78% | 20.58 | 8.01 |
02/12 | 545 | 550 | 502 | 516 | -4.88% | 286,000 | 127億6584万 | -9.79% | 20.7 | 8.06 |
02/08 | 585 | 585 | 536 | 543 | -7.58% | 299,800 | 134億2145万 | -4.32% | 21.76 | 8.47 |
02/07 | 590 | 597 | 584 | 587 | -0.09% | 117,200 | 145億2238万 | +4.63% | 23.55 | 9.17 |
02/06 | 598 | 602 | 585 | 588 | -1.26% | 152,600 | 145億3475万 | +6.24% | 23.57 | 9.17 |
02/05 | 601 | 610 | 589 | 595 | -2.3% | 253,600 | 147億2030万 | +9.17% | 23.87 | 9.29 |
02/04 | 610 | 627 | 609 | 609 | +2.61% | 346,800 | 150億6666万 | +13.62% | 24.43 | 9.51 |
02/01 | 590 | 610 | 580 | 594 | +0.51% | 220,200 | 146億8319万 | +12.62% | 23.81 | 9.27 |
01/31 | 604 | 620 | 590 | 591 | -2.24% | 234,000 | 146億897万 | +14% | 23.69 | 9.22 |
01/30 | 612 | 630 | 576 | 604 | -4.58% | 552,400 | 149億4296万 | +18.66% | 24.23 | 9.43 |
01/29 | 640 | 685 | 625 | 633 | -11.47% | 1,032,800 | 156億6042万 | +26.6% | 25.39 | 9.88 |
01/28 | 660 | 735 | 652 | 715 | +12.95% | 1,331,200 | 176億8910万 | +46.22% | 28.68 | 11.16 |
01/25 | 647 | 650 | 623 | 633 | -1.09% | 340,800 | 156億6042万 | +33.26% | 25.39 | 9.88 |
01/24 | 646 | 650 | 630 | 640 | +0.79% | 242,000 | 158億3360万 | +37.93% | 25.67 | 9.99 |
01/23 | 650 | 671 | 623 | 635 | 0% | 661,400 | 157億990万 | +40.49% | 25.47 | 9.91 |
01/22 | 683 | 689 | 624 | 635 | -7.77% | 640,000 | 157億990万 | +43.99% | 25.47 | 9.91 |
01/21 | 610 | 710 | 596 | 689 | +15.71% | 1,478,800 | 170億3349万 | +60.12% | 27.62 | 10.75 |
01/18 | 550 | 605 | 536 | 595 | +7.21% | 839,600 | 147億2030万 | +43.03% | 23.87 | 9.29 |
01/17 | 512 | 660 | 510 | 555 | +8.93% | 1,017,000 | 137億3070万 | +36.7% | 22.26 | 8.67 |
01/16 | 518 | 525 | 492 | 510 | -0.1% | 410,200 | 126億503万 | +28.34% | 20.44 | 7.96 |
01/15 | 489 | 516 | 485 | 510 | +5.37% | 528,800 | 126億1740万 | +30.43% | 20.46 | 7.96 |
01/11 | 480 | 491 | 470 | 484 | +1.47% | 271,600 | 119億7416万 | +26.04% | 19.41 | 7.56 |
01/10 | 491 | 505 | 459 | 477 | -1.24% | 794,800 | 118億98万 | +25.86% | 19.13 | 7.45 |
01/09 | 445 | 483 | 444 | 483 | +8.54% | 385,800 | 119億4942万 | +29.14% | 19.37 | 7.54 |
01/08 | 441 | 451 | 435 | 445 | +2.53% | 375,000 | 110億930万 | +20.6% | 17.85 | 6.95 |
01/07 | 422 | 445 | 408 | 434 | +7.83% | 616,200 | 107億3716万 | +18.9% | 17.41 | 6.78 |
01/04 | 390 | 403 | 385 | 403 | +4.68% | 339,600 | 99億5785万 | +11.5% | 16.14 | 6.28 |
2012 |
12/28 | 390 | 390 | 379 | 385 | -0.77% | 154,000 | - | +7.1% | - | - |
12/27 | 380 | 391 | 379 | 388 | +2.65% | 233,800 | - | +8.54% | - | - |
12/26 | 377 | 382 | 372 | 378 | -0.66% | 88,400 | - | +6.34% | - | - |
12/25 | 380 | 390 | 376 | 380 | 0% | 201,800 | - | +7.34% | - | - |
12/21 | 372 | 387 | 370 | 380 | +2.7% | 325,000 | - | +7.95% | - | - |
12/20 | 365 | 371 | 363 | 370 | +0.95% | 139,000 | - | +5.71% | - | - |
12/19 | 369 | 381 | 363 | 367 | -0.68% | 235,000 | - | +5.01% | - | - |
12/18 | 375 | 378 | 364 | 369 | -0.81% | 104,600 | - | +6.03% | - | - |
12/17 | 363 | 378 | 363 | 372 | +2.2% | 284,800 | - | +7.2% | - | - |
12/14 | 356 | 364 | 354 | 364 | +3.12% | 223,200 | - | +5.2% | - | - |
12/13 | 353 | 354 | 350 | 353 | 0% | 34,400 | - | +2.02% | - | - |
12/12 | 356 | 358 | 351 | 353 | -0.56% | 81,200 | - | +1.73% | - | - |
12/11 | 351 | 358 | 351 | 355 | +2.16% | 102,600 | - | +2.31% | - | - |
12/10 | 345 | 350 | 342 | 348 | +2.21% | 68,800 | - | -0.14% | - | - |
12/07 | 340 | 344 | 336 | 340 | -0.29% | 74,000 | - | -2.3% | - | - |
12/06 | 338 | 346 | 338 | 341 | -0.58% | 53,800 | - | -2.01% | - | - |
12/05 | 342 | 348 | 342 | 343 | -1.15% | 40,800 | - | -1.72% | - | - |
12/04 | 347 | 350 | 345 | 347 | -0.72% | 35,400 | - | -0.57% | - | - |
12/03 | 356 | 356 | 346 | 350 | -1.69% | 79,800 | - | -0.14% | - | - |
11/30 | 356 | 359 | 353 | 356 | -0.14% | 52,600 | - | +1.28% | - | - |
11/29 | 361 | 365 | 356 | 356 | -0.84% | 126,600 | - | +1.42% | - | - |
11/28 | 343 | 361 | 343 | 359 | +3.16% | 192,400 | - | +1.99% | - | - |
11/27 | 337 | 353 | 335 | 348 | +3.88% | 167,000 | - | -1.14% | - | - |
11/26 | 335 | 338 | 330 | 335 | -0.15% | 73,600 | - | -5.1% | - | - |
11/22 | 337 | 338 | 335 | 336 | -0.74% | 52,800 | - | -5.49% | - | - |
11/21 | 347 | 349 | 338 | 338 | -1.89% | 106,400 | - | -5.06% | - | - |
11/20 | 343 | 348 | 343 | 345 | -0.43% | 34,600 | - | -3.5% | - | - |
11/19 | 340 | 347 | 339 | 346 | +2.37% | 76,000 | - | -3.08% | - | - |
11/16 | 333 | 346 | 333 | 338 | +1.2% | 53,600 | - | -5.59% | - | - |
11/15 | 331 | 337 | 330 | 334 | +1.21% | 42,200 | - | -6.7% | - | - |
11/14 | 334 | 340 | 327 | 330 | -2.37% | 107,000 | - | -7.82% | - | - |
11/13 | 346 | 352 | 336 | 338 | -2.87% | 112,200 | - | -5.59% | - | - |
11/12 | 351 | 356 | 346 | 348 | -1.97% | 64,200 | - | -2.79% | - | - |
11/09 | 361 | 361 | 353 | 355 | -1.8% | 74,600 | - | -0.56% | - | - |
11/08 | 360 | 367 | 358 | 362 | -1.5% | 61,800 | - | +1.83% | - | - |
11/07 | 363 | 370 | 360 | 367 | +1.1% | 97,000 | - | +3.67% | - | - |
11/06 | 373 | 376 | 359 | 363 | -2.55% | 198,600 | - | +2.83% | - | - |
11/05 | 349 | 373 | 349 | 373 | +7.5% | 328,400 | - | +6.13% | - | - |
11/02 | 350 | 351 | 343 | 347 | -1% | 134,400 | - | -0.43% | - | - |
11/01 | 357 | 361 | 350 | 350 | -0.85% | 98,200 | - | +1.16% | - | - |
10/31 | 358 | 366 | 353 | 353 | -3.29% | 107,800 | - | +2.62% | - | - |
10/30 | 356 | 370 | 346 | 365 | +2.53% | 208,800 | - | +6.73% | - | - |