PER
2012/07/27~2013/03/29
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 |
---|
2013 | 10/1, 株式分割 1→200 |
2013 |
03/29 | 555 | 573 | 555 | 573 | +0.44% | 800 | 10億1905万 | +9.05% | - | 1.65 |
03/28 | 570 | 570 | 570 | 570 | 0% | 400 | 10億1460万 | +9.4% | - | 1.64 |
03/27 | 525 | 585 | 525 | 570 | +5.56% | 1,400 | 10億1460万 | +10.47% | - | 1.64 |
03/26 | 550 | 550 | 540 | 540 | 0% | 600 | 9億6120万 | +5.68% | - | 1.55 |
03/25 | 540 | 540 | 540 | 540 | 0% | 400 | 9億6120万 | +6.51% | - | 1.55 |
03/22 | 540 | 540 | 540 | 540 | +0.47% | 200 | 9億6120万 | +7.57% | - | 1.55 |
03/19 | 538 | 538 | 538 | 538 | +2.87% | 1,000 | 9億5675万 | +8.15% | - | 1.55 |
03/18 | 523 | 548 | 523 | 523 | 0% | 1,600 | 9億3005万 | +5.77% | - | 1.5 |
03/15 | 545 | 545 | 521 | 523 | -6.7% | 800 | 9億3005万 | +6.63% | - | 1.5 |
03/13 | 525 | 560 | 525 | 560 | +1.82% | 1,200 | 9億9680万 | +14.99% | - | 1.61 |
03/12 | 520 | 550 | 520 | 550 | 0% | 800 | 9億7900万 | +14.11% | - | 1.58 |
03/04 | 520 | 550 | 520 | 550 | +5.77% | 1,000 | 9億7900万 | +15.06% | - | 1.58 |
03/01 | 515 | 520 | 515 | 520 | +0.97% | 400 | 9億2560万 | +9.7% | - | 1.5 |
02/28 | 485 | 515 | 485 | 515 | +3% | 800 | 9億1670万 | +9.34% | - | 1.48 |
02/27 | 485 | 500 | 485 | 500 | 0% | 400 | 8億9000万 | +6.84% | - | 1.44 |
02/26 | 500 | 500 | 500 | 500 | -0.89% | 200 | 8億9000万 | +7.3% | - | 1.44 |
02/25 | 505 | 505 | 505 | 505 | +3.06% | 200 | 8億9801万 | +8.96% | - | 1.45 |
02/19 | 480 | 490 | 480 | 490 | +1.56% | 1,200 | 8億7131万 | +6.41% | - | 1.41 |
02/18 | 512 | 512 | 482 | 482 | -5.95% | 400 | 8億5796万 | +5.24% | - | 1.39 |
02/15 | 513 | 513 | 513 | 513 | -1.91% | 200 | 9億1225万 | +12.39% | - | 1.47 |
02/07 | 510 | 525 | 510 | 523 | -0.48% | 1,400 | 9億3005万 | +15.09% | - | 1.5 |
02/01 | 525 | 525 | 525 | 525 | -2.78% | 400 | 9億3450万 | +16.67% | - | 1.51 |
01/31 | 519 | 570 | 500 | 540 | +8% | 7,400 | 9億6120万 | +21.08% | - | 1.55 |
01/30 | 495 | 521 | 485 | 500 | +12.23% | 8,600 | 8億9000万 | +13.12% | - | 1.44 |
01/29 | 445 | 475 | 445 | 446 | -3.15% | 2,600 | 7億9299万 | +1.48% | - | 1.28 |
01/24 | 449 | 460 | 449 | 460 | +0.55% | 400 | 8億1880万 | +4.78% | - | 1.32 |
01/11 | 413 | 458 | 413 | 458 | +3.39% | 1,600 | 8億1435万 | +4.69% | - | 1.32 |
01/10 | 425 | 443 | 425 | 443 | +4% | 800 | 7億8765万 | +1.49% | - | 1.27 |
01/07 | 426 | 426 | 426 | 426 | 0% | 200 | 7億5739万 | -2.41% | - | 1.22 |
01/04 | 425 | 426 | 425 | 426 | +0.12% | 600 | 7億5739万 | -2.63% | - | 1.22 |
2012 |
12/28 | 425 | 425 | 425 | 425 | -3.41% | 600 | - | -2.75% | - | - |
12/26 | 425 | 440 | 425 | 440 | +3.53% | 600 | - | +0.69% | - | - |
12/25 | 450 | 450 | 425 | 425 | -5.56% | 4,000 | - | -2.75% | - | - |
12/21 | 435 | 450 | 435 | 450 | 0% | 1,200 | - | +2.97% | - | - |
12/20 | 450 | 450 | 450 | 450 | 0% | 1,000 | - | +2.97% | - | - |
12/14 | 450 | 450 | 450 | 450 | 0% | 400 | - | +2.97% | - | - |
12/10 | 440 | 450 | 440 | 450 | +2.39% | 1,400 | - | +2.97% | - | - |
12/07 | 421 | 440 | 420 | 440 | -0.11% | 600 | - | +0.57% | - | - |
12/06 | 440 | 440 | 440 | 440 | 0% | 400 | - | +0.23% | - | - |
12/05 | 440 | 445 | 440 | 440 | 0% | 800 | - | -0.68% | - | - |
12/04 | 432 | 440 | 432 | 440 | +1.97% | 5,400 | - | -0.9% | - | - |
12/03 | 435 | 435 | 432 | 432 | -1.82% | 400 | - | -2.82% | - | - |
11/29 | 435 | 440 | 435 | 440 | +1.03% | 400 | - | -0.57% | - | - |
11/28 | 430 | 435 | 430 | 435 | -0.91% | 600 | - | -0.91% | - | - |
11/26 | 439 | 439 | 439 | 439 | 0% | 200 | - | +0.46% | - | - |
11/22 | 430 | 439 | 430 | 439 | +2.09% | 800 | - | +1.15% | - | - |
11/21 | 430 | 430 | 430 | 430 | 0% | 800 | - | -0.23% | - | - |
11/20 | 430 | 430 | 430 | 430 | +0.47% | 1,000 | - | +0.23% | - | - |
11/19 | 430 | 430 | 428 | 428 | -0.47% | 800 | - | +0.47% | - | - |
11/16 | 425 | 433 | 425 | 430 | -0.58% | 1,000 | - | +1.42% | - | - |
11/15 | 430 | 433 | 430 | 433 | 0% | 800 | - | +2.49% | - | - |
11/14 | 433 | 433 | 433 | 433 | -1.59% | 1,600 | - | +3.22% | - | - |
11/13 | 433 | 440 | 429 | 440 | +1.62% | 2,800 | - | +5.65% | - | - |
11/12 | 429 | 433 | 425 | 433 | +0.35% | 1,000 | - | +4.72% | - | - |
11/09 | 431 | 431 | 431 | 431 | -0.92% | 800 | - | +5.38% | - | - |
11/08 | 435 | 435 | 431 | 435 | 0% | 1,400 | - | +7.14% | - | - |
11/07 | 433 | 435 | 430 | 435 | 0% | 1,600 | - | +7.67% | - | - |
11/06 | 444 | 450 | 435 | 435 | -2.14% | 1,600 | - | +8.48% | - | - |
11/05 | 450 | 452 | 441 | 445 | -1.22% | 1,200 | - | +11.4% | - | - |
11/02 | 437 | 460 | 437 | 450 | 0% | 1,600 | - | +13.35% | - | - |
11/01 | 460 | 460 | 450 | 450 | 0% | 1,200 | - | +14.21% | - | - |
10/31 | 457 | 460 | 445 | 450 | -6.15% | 10,000 | - | +15.09% | - | - |
10/30 | 548 | 635 | 480 | 480 | -11.61% | 41,000 | - | +23.26% | - | - |
10/29 | 498 | 543 | 490 | 543 | +16.04% | 11,000 | - | +40.54% | - | - |
10/26 | 418 | 485 | 418 | 468 | +6.25% | 4,600 | - | +23.03% | - | - |
10/25 | 415 | 445 | 378 | 440 | +18.92% | 5,400 | - | +16.4% | - | - |
10/18 | 368 | 370 | 368 | 370 | -1.33% | 600 | - | -1.86% | - | - |
10/17 | 375 | 375 | 375 | 375 | 0% | 200 | - | -0.79% | - | - |
10/16 | 365 | 375 | 365 | 375 | 0% | 600 | - | -1.32% | - | - |
10/15 | 375 | 375 | 375 | 375 | +1.35% | 800 | - | -1.83% | - | - |
10/10 | 370 | 370 | 370 | 370 | 0% | 200 | - | -3.39% | - | - |
10/09 | 370 | 370 | 370 | 370 | 0% | 200 | - | -3.9% | - | - |
10/05 | 370 | 370 | 370 | 370 | 0% | 400 | - | -4.39% | - | - |
10/02 | 370 | 370 | 370 | 370 | -1.2% | 200 | - | -5.13% | - | - |
10/01 | 375 | 375 | 375 | 375 | +1.9% | 200 | - | -4.71% | - | - |
09/27 | 368 | 368 | 368 | 368 | +2.08% | 400 | - | -6.73% | - | - |
09/25 | 360 | 360 | 360 | 360 | +1.41% | 200 | - | -9.09% | - | - |
09/20 | 346 | 355 | 346 | 355 | +2.9% | 1,200 | - | -10.58% | - | - |
09/19 | 350 | 350 | 345 | 345 | -2.82% | 1,200 | - | -13.75% | - | - |
09/18 | 356 | 356 | 352 | 355 | -2.74% | 1,000 | - | -11.91% | - | - |
09/14 | 365 | 365 | 358 | 365 | -3.95% | 1,200 | - | -10.1% | - | - |
09/13 | 380 | 380 | 380 | 380 | -0.65% | 200 | - | -6.86% | - | - |
09/12 | 365 | 383 | 365 | 383 | +1.19% | 1,200 | - | -6.93% | - | - |
09/11 | 356 | 378 | 356 | 378 | +0.13% | 1,400 | - | -8.92% | - | - |
09/10 | 385 | 385 | 378 | 378 | -1.95% | 400 | - | -9.9% | - | - |
09/07 | 385 | 385 | 385 | 385 | -3.51% | 200 | - | -8.98% | - | - |
09/03 | 384 | 399 | 384 | 399 | 0% | 400 | - | -6.78% | - | - |
08/31 | 381 | 399 | 381 | 399 | -0.87% | 1,000 | - | -8.06% | - | - |
08/30 | 400 | 403 | 386 | 403 | -0.49% | 1,200 | - | -8.73% | - | - |
08/29 | 381 | 405 | 380 | 405 | -0.74% | 1,000 | - | -9.91% | - | - |
08/24 | 415 | 415 | 393 | 408 | -2.04% | 800 | - | -10.83% | - | - |
08/09 | 416 | 416 | 416 | 416 | -0.12% | 200 | - | -10.73% | - | - |
08/08 | 402 | 417 | 402 | 417 | -1.65% | 400 | - | -11.76% | - | - |
08/06 | 424 | 424 | 424 | 424 | +2.67% | 200 | - | -11.4% | - | - |
08/03 | 406 | 413 | 401 | 413 | 0% | 1,800 | - | -14.77% | - | - |
08/02 | 413 | 413 | 413 | 413 | -1.79% | 800 | - | -16.16% | - | - |
08/01 | 415 | 420 | 415 | 420 | -3.45% | 600 | - | -16% | - | - |
07/31 | 430 | 441 | 419 | 435 | -5.43% | 4,800 | - | -14.71% | - | - |
07/30 | 451 | 471 | 451 | 460 | +15.43% | 7,200 | - | -11.54% | - | - |
07/27 | 403 | 403 | 399 | 399 | -1.12% | 400 | - | -25.37% | - | - |