PER
2013/05/09～2013/09/30
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 |
|---|
| 2014 | 4/1, 株式分割 1→100 |
| 2013 |
| 09/30 | 1,163 | 1,163 | 1,140 | 1,142 | -1.55% | 32,900 | 80億5612万 | -3.22% | 18.33 | 4.94 |
| 09/27 | 1,156 | 1,160 | 1,125 | 1,160 | +0.61% | 69,900 | 81億8310万 | -1.61% | 18.62 | 5.02 |
| 09/26 | 1,147 | 1,160 | 1,125 | 1,153 | -2.78% | 86,900 | 81億3372万 | -2.04% | 18.5 | 4.99 |
| 09/25 | 1,199 | 1,205 | 1,180 | 1,186 | -2.23% | 64,500 | 83億6651万 | +1.02% | 19.03 | 5.13 |
| 09/24 | 1,205 | 1,219 | 1,194 | 1,213 | +0.66% | 49,500 | 85億5698万 | +3.59% | 19.47 | 5.25 |
| 09/20 | 1,207 | 1,208 | 1,190 | 1,205 | -0.17% | 58,400 | 85億55万 | +3.26% | 19.34 | 5.22 |
| 09/19 | 1,202 | 1,218 | 1,196 | 1,207 | +0.42% | 47,000 | 85億1466万 | +3.69% | 19.37 | 5.23 |
| 09/18 | 1,250 | 1,250 | 1,196 | 1,202 | -1.8% | 91,700 | 84億7938万 | +3.89% | 19.29 | 5.2 |
| 09/17 | 1,198 | 1,250 | 1,193 | 1,224 | +4.62% | 110,300 | 86億3458万 | +6.53% | 19.64 | 5.3 |
| 09/13 | 1,195 | 1,195 | 1,166 | 1,170 | -0.93% | 42,300 | 82億5364万 | +2.81% | 18.78 | 5.06 |
| 09/12 | 1,178 | 1,188 | 1,160 | 1,181 | +0.08% | 26,000 | 83億3124万 | +4.7% | 18.95 | 5.11 |
| 09/11 | 1,191 | 1,207 | 1,177 | 1,180 | -1.5% | 57,200 | 83億2419万 | +5.36% | 18.94 | 5.11 |
| 09/10 | 1,220 | 1,235 | 1,192 | 1,198 | -1.4% | 51,400 | 84億5117万 | +7.35% | 19.23 | 5.19 |
| 09/09 | 1,200 | 1,215 | 1,175 | 1,215 | +5.19% | 66,700 | 85億7109万 | +8.97% | 19.5 | 5.26 |
| 09/06 | 1,160 | 1,175 | 1,131 | 1,155 | -0.43% | 49,500 | 81億4783万 | +3.87% | 18.54 | 5 |
| 09/05 | 1,191 | 1,199 | 1,151 | 1,160 | -3.41% | 72,700 | 81億8310万 | +4.5% | 18.62 | 5.02 |
| 09/04 | 1,182 | 1,207 | 1,166 | 1,201 | +2.13% | 72,700 | 84億7233万 | +8.59% | 19.28 | 5.2 |
| 09/03 | 1,160 | 1,209 | 1,148 | 1,176 | +1.73% | 84,300 | 82億9597万 | +6.62% | 18.87 | 5.09 |
| 09/02 | 1,175 | 1,177 | 1,137 | 1,156 | -1.28% | 58,900 | 81億5488万 | +5% | 18.55 | 5 |
| 08/30 | 1,168 | 1,220 | 1,156 | 1,171 | +0.43% | 241,300 | 82億6070万 | +6.55% | 18.79 | 5.07 |
| 08/29 | 1,112 | 1,195 | 1,110 | 1,166 | +3.83% | 211,800 | 82億2543万 | +5.81% | 18.71 | 5.05 |
| 08/28 | 1,121 | 1,154 | 1,110 | 1,123 | -4.91% | 166,300 | 79億2209万 | +2.09% | 18.02 | 4.86 |
| 08/27 | 1,252 | 1,253 | 1,164 | 1,181 | -5.75% | 245,100 | 83億3124万 | +7.36% | 18.95 | 5.11 |
| 08/26 | 1,150 | 1,299 | 1,146 | 1,253 | +10.88% | 518,400 | 88億3916万 | +14.64% | 20.11 | 5.42 |
| 08/23 | 1,117 | 1,145 | 1,113 | 1,130 | +1.8% | 118,500 | 79億7147万 | +4.15% | 18.14 | 4.89 |
| 08/22 | 1,093 | 1,128 | 1,078 | 1,110 | +1.09% | 85,600 | 78億3038万 | +2.87% | 17.81 | 4.81 |
| 08/21 | 1,080 | 1,105 | 1,071 | 1,098 | +0.83% | 70,800 | 77億4573万 | +2.23% | 17.62 | 4.75 |
| 08/20 | 1,107 | 1,108 | 1,070 | 1,089 | -1.63% | 37,100 | 76億8224万 | +1.87% | 17.48 | 4.71 |
| 08/19 | 1,121 | 1,129 | 1,085 | 1,107 | -1.16% | 59,600 | 78億922万 | +3.94% | 17.77 | 4.79 |
| 08/16 | 1,110 | 1,121 | 1,057 | 1,120 | 0% | 154,200 | 79億92万 | +5.76% | 17.98 | 4.85 |
| 08/15 | 1,030 | 1,140 | 1,026 | 1,120 | +8% | 280,600 | 79億92万 | +6.67% | 17.98 | 4.85 |
| 08/14 | 1,024 | 1,050 | 1,013 | 1,037 | +3.7% | 161,600 | 73億1541万 | -0.38% | 16.64 | 4.49 |
| 08/13 | 941 | 1,011 | 941 | 1,000 | +5.6% | 202,700 | 70億5440万 | -3.47% | 16.05 | 4.33 |
| 08/12 | 940 | 967 | 923 | 947 | +1.61% | 104,200 | 66億8051万 | -8.33% | 15.2 | 4.1 |
| 08/09 | 981 | 994 | 913 | 932 | -5.57% | 274,800 | 65億7470万 | -9.6% | 14.96 | 4.03 |
| 08/08 | 1,020 | 1,041 | 969 | 987 | -6.89% | 307,400 | 69億6269万 | -3.99% | 15.84 | 4.27 |
| 08/07 | 1,048 | 1,090 | 1,021 | 1,060 | -10.09% | 269,700 | 74億7766万 | +3.82% | 17.01 | 4.59 |
| 08/06 | 1,170 | 1,230 | 1,146 | 1,179 | +3.33% | 306,600 | 83億1713万 | +16.62% | 18.92 | 5.1 |
| 08/05 | 1,076 | 1,150 | 1,071 | 1,141 | +3.82% | 82,900 | 80億4907万 | +14.67% | 18.31 | 4.94 |
| 08/02 | 1,100 | 1,138 | 1,084 | 1,099 | +2.71% | 84,900 | 77億5278万 | +12.14% | 17.64 | 4.76 |
| 08/01 | 1,080 | 1,085 | 1,026 | 1,070 | -5.64% | 89,200 | 75億4820万 | +10.88% | 17.17 | 4.63 |
| 07/31 | 1,151 | 1,197 | 1,066 | 1,134 | +1.25% | 156,600 | 79億9968万 | +19.24% | 18.2 | 4.91 |
| 07/30 | 1,053 | 1,150 | 1,053 | 1,120 | +0.99% | 113,300 | 79億92万 | +19.66% | 17.98 | 4.85 |
| 07/29 | 1,152 | 1,185 | 1,050 | 1,109 | -9.76% | 249,300 | 78億2332万 | +20.15% | 17.8 | 4.8 |
| 07/26 | 1,107 | 1,235 | 1,106 | 1,229 | +8.09% | 378,600 | 86億6985万 | +34.91% | 19.72 | 5.32 |
| 07/25 | 1,190 | 1,190 | 1,101 | 1,137 | +3.36% | 342,300 | 80億2085万 | +27.18% | 18.25 | 4.92 |
| 07/24 | 1,025 | 1,100 | 1,011 | 1,100 | +7.84% | 130,400 | 77億5984万 | +24.58% | 17.65 | 4.76 |
| 07/23 | 1,050 | 1,066 | 1,015 | 1,020 | -1.83% | 109,500 | 71億9548万 | +16.84% | 16.37 | 4.42 |
| 07/22 | 999 | 1,060 | 981 | 1,039 | +5.16% | 167,700 | 73億2952万 | +19.98% | 16.68 | 4.5 |
| 07/19 | 983 | 993 | 938 | 988 | 0% | 96,200 | 69億6974万 | +15.42% | 15.86 | 4.28 |
| 07/18 | 978 | 997 | 970 | 988 | +0.92% | 76,900 | 69億6974万 | +16.51% | 15.86 | 4.28 |
| 07/17 | 973 | 980 | 961 | 979 | +0.62% | 72,900 | 69億625万 | +16.41% | 15.71 | 4.24 |
| 07/16 | 977 | 998 | 962 | 973 | +1.88% | 75,700 | 68億6393万 | +16.53% | 15.62 | 4.21 |
| 07/12 | 910 | 956 | 908 | 955 | +4.71% | 73,800 | 67億3695万 | +15.34% | 15.33 | 4.13 |
| 07/11 | 890 | 912 | 883 | 912 | +2.36% | 26,000 | 64億3361万 | +11.63% | 14.64 | 3.95 |
| 07/10 | 915 | 915 | 879 | 891 | -2.62% | 40,200 | 62億8547万 | +9.73% | 14.3 | 3.86 |
| 07/09 | 914 | 915 | 901 | 915 | +0.55% | 32,800 | 64億5477万 | +12.68% | 14.69 | 3.96 |
| 07/08 | 910 | 921 | 900 | 910 | +0.78% | 74,300 | 64億1950万 | +12.21% | 14.6 | 3.94 |
| 07/05 | 900 | 924 | 891 | 903 | +4.39% | 138,300 | 63億7012万 | +11.48% | 14.49 | 3.91 |
| 07/04 | 805 | 865 | 800 | 865 | +5.88% | 66,300 | 61億205万 | +6.66% | 13.88 | 3.74 |
| 07/03 | 819 | 820 | 797 | 817 | +0.99% | 70,200 | 57億6344万 | +0.74% | 13.11 | 3.54 |
| 07/02 | 798 | 817 | 793 | 809 | +3.32% | 59,100 | 57億700万 | -0.86% | 12.98 | 3.5 |
| 07/01 | 780 | 790 | 760 | 783 | +3.3% | 32,200 | 55億2359万 | -4.4% | 12.57 | 3.39 |
| 06/28 | 750 | 774 | 744 | 758 | +3.69% | 36,200 | 53億4723万 | -7.79% | 12.56 | 3.39 |
| 06/27 | 720 | 740 | 696 | 731 | +3.69% | 40,700 | 51億5676万 | -11.5% | 12.11 | 3.27 |
| 06/26 | 780 | 785 | 705 | 705 | -7.36% | 71,200 | 49億7335万 | -14.96% | 11.68 | 3.15 |
| 06/25 | 791 | 799 | 750 | 761 | -5.23% | 65,700 | 53億6839万 | -9.19% | 12.61 | 3.4 |
| 06/24 | 822 | 832 | 800 | 803 | 0% | 25,000 | 56億6468万 | -4.97% | 13.3 | 3.59 |
| 06/21 | 784 | 820 | 770 | 803 | -1.35% | 58,800 | 56億6468万 | -5.86% | 13.3 | 3.59 |
| 06/20 | 835 | 844 | 804 | 814 | -4.24% | 43,200 | 57億4228万 | -5.46% | 13.48 | 3.64 |
| 06/19 | 867 | 882 | 846 | 850 | -1.16% | 46,200 | 59億9624万 | -1.73% | 14.08 | 3.8 |
| 06/18 | 859 | 887 | 851 | 860 | +1.65% | 55,700 | 60億6678万 | -1.26% | 14.25 | 3.84 |
| 06/17 | 789 | 848 | 789 | 846 | +7.63% | 56,000 | 59億6802万 | -4.19% | 14.02 | 3.78 |
| 06/14 | 823 | 824 | 785 | 786 | +0.13% | 24,800 | 55億4475万 | -12.08% | 13.02 | 3.51 |
| 06/13 | 815 | 815 | 760 | 785 | -3.56% | 38,600 | 55億3770万 | -12.97% | 13 | 3.51 |
| 06/12 | 790 | 830 | 789 | 814 | -0.73% | 52,700 | 57億4228万 | -10.55% | 13.48 | 3.64 |
| 06/11 | 806 | 838 | 780 | 820 | +3.02% | 93,100 | 57億8460万 | -10.58% | 13.58 | 3.66 |
| 06/10 | 778 | 796 | 750 | 796 | +14.37% | 97,600 | 56億1530万 | -13.85% | 13.19 | 3.56 |
| 06/07 | 738 | 748 | 640 | 696 | -9.73% | 207,400 | 49億986万 | -25.16% | 11.53 | 3.11 |
| 06/06 | 856 | 889 | 751 | 771 | -13.27% | 124,500 | 54億3894万 | -18.07% | 12.77 | 3.45 |
| 06/05 | 916 | 930 | 880 | 889 | -2.41% | 71,000 | 62億7136万 | -6.22% | 14.73 | 3.97 |
| 06/04 | 884 | 911 | 841 | 911 | +2.82% | 64,900 | 64億2655万 | -4.11% | 15.09 | 4.07 |
| 06/03 | 880 | 930 | 875 | 886 | -2.64% | 47,800 | 62億5019万 | -7.13% | 14.68 | 3.96 |
| 05/31 | 898 | 917 | 885 | 910 | +4.36% | 44,600 | 64億1950万 | -5.11% | 15.08 | 4.07 |
| 05/30 | 905 | 939 | 870 | 872 | -8.21% | 61,100 | 61億5143万 | -9.26% | 14.45 | 3.9 |
| 05/29 | 894 | 960 | 888 | 950 | +9.2% | 113,900 | 67億168万 | -1.35% | 15.74 | 4.25 |
| 05/28 | 844 | 877 | 838 | 870 | +1.28% | 43,100 | 61億3732万 | -9.09% | 14.41 | 3.89 |
| 05/27 | 830 | 868 | 816 | 859 | +0.35% | 43,600 | 60億5972万 | -10.05% | 14.23 | 3.84 |
| 05/24 | 854 | 889 | 812 | 856 | +5.81% | 127,900 | 60億3856万 | -10.27% | 14.18 | 3.83 |
| 05/23 | 915 | 947 | 781 | 809 | -12.54% | 250,100 | 57億700万 | -15.11% | 13.4 | 3.61 |
| 05/22 | 952 | 979 | 915 | 925 | -2.84% | 85,900 | 65億2532万 | -2.94% | 15.32 | 4.13 |
| 05/21 | 1,002 | 1,014 | 952 | 952 | -4.9% | 99,300 | 67億1578万 | +0.32% | 15.77 | 4.25 |
| 05/20 | 1,011 | 1,046 | 999 | 1,001 | +0.5% | 129,800 | 70億6145万 | +6.38% | 16.58 | 4.47 |
| 05/17 | 900 | 999 | 882 | 996 | +7.68% | 183,600 | 70億2618万 | +6.87% | 16.5 | 4.45 |
| 05/16 | 980 | 1,002 | 825 | 925 | -7.59% | 327,100 | 65億2532万 | +0.65% | 15.32 | 4.13 |
| 05/15 | 1,130 | 1,150 | 993 | 1,001 | -12.96% | 268,300 | 70億6145万 | +10.12% | 16.58 | 4.47 |
| 05/14 | 1,129 | 1,240 | 1,066 | 1,150 | +1.77% | 389,800 | 81億1256万 | +28.49% | 19.05 | 5.14 |
| 05/13 | 1,050 | 1,130 | 1,000 | 1,130 | +15.31% | 451,900 | 79億7147万 | +29% | 18.72 | 5.05 |
| 05/10 | 980 | 1,000 | 956 | 980 | -0.81% | 113,200 | 69億1331万 | +14.35% | 16.23 | 4.38 |
| 05/09 | 1,000 | 1,045 | 960 | 988 | +0.61% | 246,000 | 69億6974万 | +17.2% | 16.37 | 4.41 |
