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 |
|---|
| 2013 | 10/1, 株式分割 1→10 |
| 2013 |
| 03/29 | 1,119 | 1,119 | 1,055 | 1,063 | -3.45% | 18,040 | 127億1348万 | -1.48% | 11.44 | 0.62 |
| 03/28 | 1,080 | 1,174 | 1,078 | 1,101 | +2.9% | 49,240 | 131億6796万 | +1.85% | 11.85 | 0.64 |
| 03/27 | 1,056 | 1,080 | 1,056 | 1,070 | +1.33% | 11,560 | 127億9720万 | -1.02% | 11.51 | 0.62 |
| 03/26 | 1,060 | 1,066 | 1,047 | 1,056 | +0.86% | 13,850 | 126億2976万 | -2.4% | 11.36 | 0.61 |
| 03/25 | 1,055 | 1,069 | 1,046 | 1,047 | -0.38% | 17,160 | 125億2212万 | -3.23% | 11.26 | 0.61 |
| 03/22 | 1,058 | 1,066 | 1,051 | 1,051 | -0.76% | 11,000 | 125億6996万 | -2.95% | 11.31 | 0.61 |
| 03/21 | 1,046 | 1,066 | 1,046 | 1,059 | +0.95% | 13,530 | 126億6564万 | -2.4% | 11.39 | 0.62 |
| 03/19 | 1,050 | 1,060 | 1,042 | 1,049 | -0.66% | 24,770 | 125億4604万 | -3.94% | 11.29 | 0.61 |
| 03/18 | 1,065 | 1,065 | 1,044 | 1,056 | -0.85% | 11,880 | 126億2976万 | -3.39% | 11.36 | 0.61 |
| 03/15 | 1,085 | 1,085 | 1,063 | 1,065 | -2.11% | 13,980 | 127億3740万 | -2.47% | 11.46 | 0.62 |
| 03/14 | 1,023 | 1,089 | 1,023 | 1,088 | +3.62% | 32,480 | 130億1248万 | -0.18% | 11.71 | 0.63 |
| 03/13 | 1,032 | 1,059 | 1,030 | 1,050 | +1.25% | 26,900 | 125億5800万 | -3.58% | 11.3 | 0.61 |
| 03/12 | 1,065 | 1,071 | 1,025 | 1,037 | -2.72% | 21,320 | 124億252万 | -4.78% | 11.16 | 0.6 |
| 03/11 | 1,040 | 1,075 | 1,040 | 1,066 | +2.6% | 18,790 | 127億4936万 | -2.11% | 11.47 | 0.62 |
| 03/08 | 1,021 | 1,056 | 1,021 | 1,039 | -1.61% | 53,590 | 124億2644万 | -4.5% | 11.18 | 0.6 |
| 03/07 | 1,082 | 1,086 | 1,040 | 1,056 | -3.3% | 36,710 | 126億2976万 | -2.94% | 11.36 | 0.61 |
| 03/06 | 1,110 | 1,120 | 1,082 | 1,092 | -1.62% | 22,530 | 130億6032万 | +0.46% | 11.75 | 0.64 |
| 03/05 | 1,136 | 1,149 | 1,105 | 1,110 | -1.33% | 23,520 | 132億7560万 | +2.4% | 11.94 | 0.65 |
| 03/04 | 1,120 | 1,170 | 1,110 | 1,125 | +1.99% | 58,970 | 134億5500万 | +4.26% | 12.1 | 0.65 |
| 03/01 | 1,126 | 1,126 | 1,098 | 1,103 | -2.04% | 31,860 | 131億9188万 | +2.7% | 11.87 | 0.64 |
| 02/28 | 1,130 | 1,139 | 1,118 | 1,126 | -1.4% | 13,310 | 134億6696万 | +5.43% | 12.11 | 0.66 |
| 02/27 | 1,161 | 1,170 | 1,132 | 1,142 | +0.97% | 18,550 | 136億5832万 | +7.74% | 12.29 | 0.66 |
| 02/26 | 1,102 | 1,132 | 1,092 | 1,131 | +2.63% | 15,820 | 135億2676万 | +7.51% | 12.17 | 0.66 |
| 02/25 | 1,110 | 1,116 | 1,091 | 1,102 | +0.82% | 11,440 | 131億7992万 | +5.56% | 11.86 | 0.64 |
| 02/22 | 1,092 | 1,109 | 1,075 | 1,093 | -2.06% | 14,660 | 130億7228万 | +5.3% | 11.76 | 0.64 |
| 02/21 | 1,100 | 1,133 | 1,086 | 1,116 | +1.27% | 13,980 | 133億4736万 | +8.03% | 12.01 | 0.65 |
| 02/20 | 1,093 | 1,120 | 1,085 | 1,102 | +0.92% | 17,520 | 131億7992万 | +7.41% | 11.86 | 0.64 |
| 02/19 | 1,080 | 1,135 | 1,063 | 1,092 | +4% | 37,150 | 130億6032万 | +7.16% | 11.75 | 0.64 |
| 02/18 | 1,078 | 1,170 | 1,050 | 1,050 | -2.51% | 77,620 | 125億5800万 | +3.75% | 11.3 | 0.61 |
| 02/15 | 1,115 | 1,145 | 1,070 | 1,077 | -2.97% | 45,530 | 128億8092万 | +6.85% | 11.59 | 0.63 |
| 02/14 | 1,225 | 1,226 | 1,110 | 1,110 | -9.02% | 77,250 | 132億7560万 | +10.67% | 11.94 | 0.65 |
| 02/13 | 1,114 | 1,341 | 1,114 | 1,220 | +13.49% | 273,600 | 145億9120万 | +22.49% | 13.13 | 0.71 |
| 02/12 | 1,065 | 1,167 | 1,042 | 1,075 | +4.88% | 55,140 | 128億5700万 | +9.25% | 11.57 | 0.63 |
| 02/08 | 1,027 | 1,046 | 1,010 | 1,025 | -0.29% | 17,970 | 122億5900万 | +4.91% | 11.03 | 0.6 |
| 02/07 | 1,062 | 1,104 | 1,028 | 1,028 | -3.02% | 27,990 | 122億9488万 | +5.76% | 11.06 | 0.6 |
| 02/06 | 1,057 | 1,075 | 1,050 | 1,060 | +0.95% | 15,440 | 126億7760万 | +9.73% | 11.4 | 0.62 |
| 02/05 | 1,033 | 1,056 | 1,027 | 1,050 | +1.55% | 19,410 | 125億5800万 | +9.49% | 11.3 | 0.61 |
| 02/04 | 1,052 | 1,057 | 1,032 | 1,034 | -1.71% | 13,010 | 123億6664万 | +8.5% | 11.12 | 0.6 |
| 02/01 | 1,030 | 1,060 | 1,025 | 1,052 | +2.63% | 20,720 | 125億8192万 | +11.21% | 11.32 | 0.61 |
| 01/31 | 1,045 | 1,053 | 1,010 | 1,025 | -1.16% | 24,410 | 122億5900万 | +9.04% | 11.03 | 0.6 |
| 01/30 | 1,015 | 1,042 | 1,009 | 1,037 | +3.39% | 18,620 | 124億252万 | +11.03% | 11.16 | 0.6 |
| 01/29 | 996 | 1,010 | 995 | 1,003 | +0.3% | 16,460 | 119億9588万 | +8.2% | 10.79 | 0.58 |
| 01/28 | 1,000 | 1,020 | 999 | 1,000 | +1.11% | 15,620 | 119億6000万 | +8.58% | 10.76 | 0.58 |
| 01/25 | 956 | 1,002 | 951 | 989 | +3.45% | 19,730 | 118億2844万 | +8.09% | 10.64 | 0.58 |
| 01/24 | 936 | 959 | 929 | 956 | +2.14% | 10,290 | 114億3376万 | +5.05% | 10.29 | 0.56 |
| 01/23 | 934 | 941 | 928 | 936 | +0.21% | 7,690 | 111億9456万 | +3.31% | 10.07 | 0.54 |
| 01/22 | 947 | 950 | 925 | 934 | -0.74% | 8,220 | 111億7064万 | +3.43% | 10.05 | 0.54 |
| 01/21 | 951 | 952 | 934 | 941 | -1.16% | 6,600 | 112億5436万 | +4.44% | 10.12 | 0.55 |
| 01/18 | 959 | 972 | 950 | 952 | -0.52% | 7,000 | 113億8592万 | +6.01% | 10.24 | 0.55 |
| 01/17 | 956 | 975 | 950 | 957 | +0.42% | 11,270 | 114億4572万 | +7.05% | 10.3 | 0.56 |
| 01/16 | 930 | 955 | 928 | 953 | +2.92% | 13,660 | 113億9788万 | +6.96% | 10.25 | 0.55 |
| 01/15 | 920 | 934 | 919 | 926 | +0.43% | 6,540 | 110億7496万 | +4.28% | 9.96 | 0.54 |
| 01/11 | 943 | 946 | 914 | 922 | -2.23% | 8,070 | 110億2712万 | +4.06% | 9.92 | 0.54 |
| 01/10 | 934 | 948 | 927 | 943 | +0.32% | 6,340 | 112億7828万 | +6.8% | 10.15 | 0.55 |
| 01/09 | 947 | 947 | 937 | 940 | +0.86% | 10,800 | 112億4240万 | +6.7% | 10.11 | 0.55 |
| 01/08 | 921 | 938 | 914 | 932 | +1.3% | 9,000 | 111億4672万 | +6.03% | 10.03 | 0.54 |
| 01/07 | 909 | 923 | 903 | 920 | +2.11% | 19,120 | 110億320万 | +5.02% | 9.9 | 0.54 |
| 01/04 | 916 | 922 | 900 | 901 | 0% | 12,730 | 107億7596万 | +2.97% | 9.69 | 0.52 |
| 2012 |
| 12/28 | 900 | 917 | 893 | 901 | +1.81% | 16,270 | - | +3.09% | - | - |
| 12/27 | 893 | 899 | 876 | 885 | -1.12% | 14,090 | - | +1.49% | - | - |
| 12/26 | 882 | 909 | 876 | 895 | +1.7% | 14,460 | - | +2.76% | - | - |
| 12/25 | 877 | 883 | 873 | 880 | +0.34% | 7,610 | - | +1.15% | - | - |
| 12/21 | 885 | 885 | 868 | 877 | -0.79% | 8,620 | - | +0.92% | - | - |
| 12/20 | 890 | 890 | 879 | 884 | -0.34% | 10,440 | - | +1.84% | - | - |
| 12/19 | 860 | 887 | 857 | 887 | +3.5% | 14,060 | - | +2.31% | - | - |
| 12/18 | 855 | 863 | 853 | 857 | +0.71% | 8,060 | - | -0.92% | - | - |
| 12/17 | 851 | 860 | 848 | 851 | -0.58% | 15,300 | - | -1.62% | - | - |
| 12/14 | 865 | 867 | 854 | 856 | -0.47% | 17,530 | - | -1.15% | - | - |
| 12/13 | 872 | 872 | 853 | 860 | -0.58% | 7,640 | - | -0.81% | - | - |
| 12/12 | 870 | 874 | 863 | 865 | -0.35% | 6,260 | - | -0.35% | - | - |
| 12/11 | 870 | 873 | 859 | 868 | -0.23% | 6,990 | - | -0.12% | - | - |
| 12/10 | 873 | 876 | 865 | 870 | +0.35% | 6,210 | - | +0.12% | - | - |
| 12/07 | 865 | 871 | 864 | 867 | +0.23% | 7,630 | - | -0.46% | - | - |
| 12/06 | 870 | 873 | 865 | 865 | -1.14% | 10,990 | - | -0.57% | - | - |
| 12/05 | 874 | 875 | 868 | 875 | +0.11% | 3,390 | - | +0.69% | - | - |
| 12/04 | 865 | 875 | 864 | 874 | +0.69% | 2,750 | - | +0.81% | - | - |
| 12/03 | 861 | 869 | 859 | 868 | +0.46% | 4,100 | - | +0.35% | - | - |
| 11/30 | 879 | 879 | 864 | 864 | -1.37% | 4,350 | - | 0% | - | - |
| 11/29 | 883 | 889 | 870 | 876 | -1.02% | 6,270 | - | +1.62% | - | - |
| 11/28 | 877 | 885 | 866 | 885 | +0.57% | 3,540 | - | +2.91% | - | - |
| 11/27 | 864 | 880 | 863 | 880 | +0.8% | 6,210 | - | +2.68% | - | - |
| 11/26 | 877 | 884 | 870 | 873 | -0.46% | 5,790 | - | +2.11% | - | - |
| 11/22 | 870 | 877 | 838 | 877 | +2.57% | 14,830 | - | +2.81% | - | - |
| 11/21 | 875 | 879 | 855 | 855 | -1.27% | 5,700 | - | +0.47% | - | - |
| 11/20 | 894 | 895 | 859 | 866 | -0.46% | 7,980 | - | +2% | - | - |
| 11/19 | 855 | 880 | 855 | 870 | +1.52% | 2,870 | - | +2.72% | - | - |
| 11/16 | 852 | 857 | 832 | 857 | +0.71% | 13,770 | - | +1.54% | - | - |
| 11/15 | 840 | 854 | 829 | 851 | +0.24% | 11,090 | - | +1.19% | - | - |
| 11/14 | 852 | 852 | 842 | 849 | -0.82% | 3,220 | - | +1.07% | - | - |
| 11/13 | 856 | 859 | 848 | 856 | -0.23% | 7,120 | - | +2.15% | - | - |
| 11/12 | 856 | 870 | 855 | 858 | -0.69% | 5,130 | - | +2.51% | - | - |
| 11/09 | 882 | 882 | 862 | 864 | -2.26% | 8,450 | - | +3.47% | - | - |
| 11/08 | 888 | 890 | 861 | 884 | -0.9% | 6,230 | - | +6.12% | - | - |
| 11/07 | 886 | 899 | 884 | 892 | +2.41% | 6,930 | - | +7.47% | - | - |
| 11/06 | 905 | 905 | 864 | 871 | -0.68% | 11,930 | - | +5.32% | - | - |
| 11/05 | 929 | 929 | 865 | 877 | -4.05% | 19,020 | - | +6.05% | - | - |
| 11/02 | 847 | 940 | 847 | 914 | +8.68% | 28,290 | - | +10.79% | - | - |
| 11/01 | 842 | 846 | 836 | 841 | -0.12% | 5,710 | - | +2.06% | - | - |
| 10/31 | 833 | 854 | 830 | 842 | +2.06% | 10,890 | - | +2.06% | - | - |
| 10/30 | 824 | 836 | 824 | 825 | 0% | 5,620 | - | -0.12% | - | - |
