PER
2012/08/24～2013/01/25
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 | ||||||||||
| 01/25 | 28,340 | 28,350 | 28,330 | 28,350 | +0.07% | 47 | 51億9201万 | +0.19% | 27.34 | 0.74 |
| 01/24 | 28,330 | 28,340 | 28,330 | 28,330 | -0.04% | 47 | 51億8835万 | +0.13% | 27.32 | 0.74 |
| 01/23 | 28,340 | 28,340 | 28,340 | 28,340 | +0.07% | 71 | 51億9018万 | +0.18% | 27.33 | 0.74 |
| 01/22 | 28,310 | 28,320 | 28,310 | 28,320 | +0.04% | 72 | 51億8652万 | +0.11% | 27.31 | 0.74 |
| 01/21 | 28,310 | 28,310 | 28,310 | 28,310 | +0.04% | 47 | 51億8469万 | +0.08% | 27.3 | 0.74 |
| 01/18 | 28,300 | 28,320 | 28,300 | 28,300 | +0.04% | 51 | 51億8286万 | +0.05% | 27.29 | 0.74 |
| 01/17 | 28,280 | 28,310 | 28,280 | 28,290 | -0.04% | 92 | 51億8103万 | +0.01% | 27.28 | 0.74 |
| 01/16 | 28,280 | 28,300 | 28,270 | 28,300 | +0.07% | 157 | 51億8286万 | +0.04% | 27.29 | 0.74 |
| 01/15 | 28,260 | 28,290 | 28,260 | 28,280 | 0% | 136 | 51億7919万 | -0.03% | 27.27 | 0.74 |
| 01/11 | 28,280 | 28,280 | 28,280 | 28,280 | 0% | 116 | 51億7919万 | -0.03% | 27.27 | 0.74 |
| 01/10 | 28,280 | 28,280 | 28,280 | 28,280 | 0% | 78 | 51億7919万 | -0.03% | 27.27 | 0.74 |
| 01/09 | 28,280 | 28,280 | 28,280 | 28,280 | +0.07% | 26 | 51億7919万 | -0.02% | 27.27 | 0.74 |
| 01/08 | 28,280 | 28,280 | 28,260 | 28,260 | -0.07% | 62 | 51億7553万 | -0.08% | 27.25 | 0.74 |
| 01/07 | 28,280 | 28,280 | 28,280 | 28,280 | 0% | 44 | 51億7919万 | -0.01% | 27.27 | 0.74 |
| 01/04 | 28,280 | 28,280 | 28,280 | 28,280 | -0.07% | 29 | 51億7919万 | 0% | 27.27 | 0.74 |
| 2012 | ||||||||||
| 12/28 | 28,280 | 28,300 | 28,260 | 28,300 | +0.07% | 66 | - | +0.07% | - | - |
| 12/27 | 28,280 | 28,280 | 28,280 | 28,280 | -0.07% | 68 | - | +0.01% | - | - |
| 12/26 | 28,220 | 28,300 | 28,220 | 28,300 | +0.14% | 218 | - | +0.08% | - | - |
| 12/25 | 28,260 | 28,260 | 28,260 | 28,260 | -0.14% | 123 | - | -0.05% | - | - |
| 12/21 | 28,260 | 28,300 | 28,250 | 28,300 | +0.18% | 30 | - | +0.1% | - | - |
| 12/20 | 28,250 | 28,260 | 28,250 | 28,250 | 0% | 12 | - | -0.07% | - | - |
| 12/19 | 28,260 | 28,260 | 28,250 | 28,250 | -0.46% | 22 | - | -0.08% | - | - |
| 12/18 | 28,250 | 28,380 | 28,250 | 28,380 | 0% | 75 | - | +0.39% | - | - |
| 12/17 | 28,250 | 28,380 | 28,250 | 28,380 | +0.46% | 10 | - | +0.41% | - | - |
| 12/14 | 28,250 | 28,250 | 28,250 | 28,250 | +0.07% | 2 | - | -0.03% | - | - |
| 12/13 | 28,230 | 28,230 | 28,230 | 28,230 | 0% | 16 | - | -0.1% | - | - |
| 12/12 | 28,380 | 28,380 | 28,230 | 28,230 | -0.53% | 7 | - | -0.1% | - | - |
| 12/11 | 28,300 | 28,380 | 28,300 | 28,380 | +0.42% | 7 | - | +0.43% | - | - |
| 12/10 | 28,260 | 28,260 | 28,260 | 28,260 | +0.07% | 1 | - | +0.03% | - | - |
| 12/07 | 28,250 | 28,250 | 28,240 | 28,240 | -0.39% | 16 | - | -0.04% | - | - |
| 12/06 | 28,350 | 28,350 | 28,350 | 28,350 | 0% | 13 | - | +0.35% | - | - |
| 12/05 | 28,240 | 28,350 | 28,230 | 28,350 | +0.18% | 9 | - | +0.37% | - | - |
| 12/04 | 28,240 | 28,300 | 28,240 | 28,300 | +0.07% | 10 | - | +0.21% | - | - |
| 12/03 | 28,240 | 28,280 | 28,240 | 28,280 | +0.11% | 16 | - | +0.15% | - | - |
| 11/30 | 28,230 | 28,250 | 28,230 | 28,250 | +0.07% | 13 | - | +0.04% | - | - |
| 11/29 | 28,230 | 28,230 | 28,230 | 28,230 | 0% | 7 | - | -0.02% | - | - |
| 11/27 | 28,230 | 28,230 | 28,230 | 28,230 | 0% | 6 | - | -0.03% | - | - |
| 11/26 | 28,230 | 28,230 | 28,230 | 28,230 | -0.04% | 9 | - | -0.03% | - | - |
| 11/22 | 28,240 | 28,240 | 28,240 | 28,240 | 0% | 3 | - | 0% | - | - |
| 11/21 | 28,240 | 28,240 | 28,240 | 28,240 | -0.07% | 7 | - | +0.01% | - | - |
| 11/20 | 28,250 | 28,260 | 28,240 | 28,260 | +0.11% | 13 | - | +0.08% | - | - |
| 11/19 | 28,220 | 28,230 | 28,220 | 28,230 | -0.04% | 12 | - | -0.02% | - | - |
| 11/16 | 28,230 | 28,240 | 28,230 | 28,240 | 0% | 4 | - | +0.01% | - | - |
| 11/15 | 28,240 | 28,240 | 28,240 | 28,240 | +0.07% | 5 | - | +0.01% | - | - |
| 11/14 | 28,230 | 28,230 | 28,220 | 28,220 | -0.28% | 12 | - | -0.06% | - | - |
| 11/13 | 28,220 | 28,300 | 28,220 | 28,300 | +0.25% | 393 | - | +0.22% | - | - |
| 11/12 | 28,220 | 28,230 | 28,220 | 28,230 | 0% | 11 | - | -0.01% | - | - |
| 11/09 | 28,220 | 28,230 | 28,220 | 28,230 | +0.04% | 31 | - | -0.05% | - | - |
| 11/08 | 28,220 | 28,220 | 28,220 | 28,220 | 0% | 14 | - | -0.11% | - | - |
| 11/06 | 28,250 | 28,280 | 28,220 | 28,220 | -0.14% | 4 | - | -0.14% | - | - |
| 11/05 | 28,260 | 28,260 | 28,220 | 28,260 | +0.14% | 65 | - | -0.03% | - | - |
| 11/02 | 28,220 | 28,220 | 28,220 | 28,220 | -0.07% | 373 | - | -0.19% | - | - |
| 11/01 | 28,220 | 28,240 | 28,220 | 28,240 | +0.07% | 14 | - | -0.16% | - | - |
| 10/31 | 28,230 | 28,230 | 28,220 | 28,220 | -0.04% | 132 | - | -0.26% | - | - |
| 10/30 | 28,230 | 28,230 | 28,230 | 28,230 | 0% | 3 | - | -0.25% | - | - |
| 10/29 | 28,230 | 28,230 | 28,230 | 28,230 | -0.04% | 8 | - | -0.28% | - | - |
| 10/26 | 28,240 | 28,250 | 28,240 | 28,240 | -0.04% | 12 | - | -0.28% | - | - |
| 10/25 | 28,240 | 28,250 | 28,230 | 28,250 | +0.04% | 22 | - | -0.28% | - | - |
| 10/24 | 28,240 | 28,240 | 28,240 | 28,240 | 0% | 3 | - | -0.33% | - | - |
| 10/23 | 28,240 | 28,240 | 28,230 | 28,240 | -0.04% | 18 | - | -0.36% | - | - |
| 10/22 | 28,240 | 28,250 | 28,240 | 28,250 | 0% | 9 | - | -0.35% | - | - |
| 10/19 | 28,240 | 28,250 | 28,240 | 28,250 | +0.07% | 9 | - | -0.37% | - | - |
| 10/18 | 28,230 | 28,250 | 28,230 | 28,230 | 0% | 58 | - | -0.46% | - | - |
| 10/17 | 28,240 | 28,240 | 28,230 | 28,230 | -0.04% | 44 | - | -0.48% | - | - |
| 10/16 | 28,240 | 28,240 | 28,240 | 28,240 | +0.04% | 5 | - | -0.47% | - | - |
| 10/15 | 28,240 | 28,240 | 28,230 | 28,230 | 0% | 144 | - | -0.53% | - | - |
| 10/12 | 28,250 | 28,250 | 28,230 | 28,230 | -0.04% | 171 | - | -0.55% | - | - |
| 10/11 | 28,240 | 28,240 | 28,240 | 28,240 | +0.04% | 136 | - | -0.54% | - | - |
| 10/10 | 28,230 | 28,250 | 28,230 | 28,230 | 0% | 126 | - | -0.6% | - | - |
| 10/09 | 28,230 | 28,240 | 28,230 | 28,230 | 0% | 375 | - | -0.62% | - | - |
| 10/05 | 28,200 | 28,230 | 28,200 | 28,230 | -0.74% | 239 | - | -0.64% | - | - |
| 10/04 | 28,430 | 28,450 | 28,430 | 28,440 | +0.04% | 205 | - | +0.07% | - | - |
| 10/03 | 28,430 | 28,430 | 28,430 | 28,430 | 0% | 181 | - | +0.04% | - | - |
| 10/02 | 28,430 | 28,440 | 28,430 | 28,430 | 0% | 105 | - | +0.05% | - | - |
| 10/01 | 28,440 | 28,450 | 28,430 | 28,430 | -0.07% | 500 | - | +0.06% | - | - |
| 09/28 | 28,440 | 28,450 | 28,440 | 28,450 | -0.07% | 79 | - | +0.14% | - | - |
| 09/27 | 28,440 | 28,480 | 28,440 | 28,470 | +0.11% | 169 | - | +0.23% | - | - |
| 09/26 | 28,450 | 28,450 | 28,430 | 28,440 | 0% | 297 | - | +0.14% | - | - |
| 09/25 | 28,440 | 28,460 | 28,420 | 28,440 | 0% | 5,085 | - | +0.16% | - | - |
| 09/24 | 28,470 | 28,470 | 28,420 | 28,440 | -0.04% | 1,997 | - | +0.18% | - | - |
| 09/21 | 28,460 | 28,460 | 28,450 | 28,450 | 0% | 329 | - | +0.23% | - | - |
| 09/20 | 28,420 | 28,460 | 28,420 | 28,450 | +0.11% | 315 | - | +0.55% | - | - |
| 09/19 | 28,410 | 28,420 | 28,410 | 28,420 | +0.04% | 226 | - | +1.49% | - | - |
| 09/18 | 28,400 | 28,420 | 28,400 | 28,410 | 0% | 251 | - | +3.11% | - | - |
| 09/14 | 28,400 | 28,410 | 28,400 | 28,410 | 0% | 560 | - | +4.84% | - | - |
| 09/13 | 28,390 | 28,410 | 28,390 | 28,410 | +0.04% | 1,025 | - | +6.63% | - | - |
| 09/12 | 28,400 | 28,400 | 28,390 | 28,400 | +0.04% | 441 | - | +8.4% | - | - |
| 09/11 | 28,400 | 28,400 | 28,390 | 28,390 | 0% | 352 | - | +10.25% | - | - |
| 09/10 | 28,390 | 28,400 | 28,390 | 28,390 | 0% | 311 | - | +12.2% | - | - |
| 09/07 | 28,390 | 28,400 | 28,390 | 28,390 | -0.04% | 99 | - | +14.2% | - | - |
| 09/06 | 28,400 | 28,400 | 28,390 | 28,400 | -0.04% | 161 | - | +16.23% | - | - |
| 09/05 | 28,390 | 28,410 | 28,390 | 28,410 | +0.07% | 307 | - | +18.32% | - | - |
| 09/04 | 28,390 | 28,390 | 28,390 | 28,390 | -0.04% | 1,275 | - | +20.32% | - | - |
| 09/03 | 28,400 | 28,410 | 28,390 | 28,400 | 0% | 465 | - | +22.54% | - | - |
| 08/31 | 28,400 | 28,400 | 28,400 | 28,400 | 0% | 298 | - | +24.82% | - | - |
| 08/30 | 28,390 | 28,410 | 28,390 | 28,400 | +0.04% | 2,333 | - | +27.3% | - | - |
| 08/29 | 28,380 | 28,400 | 28,380 | 28,390 | +0.07% | 1,206 | - | +29.84% | - | - |
| 08/28 | 28,360 | 28,380 | 28,360 | 28,370 | +0.04% | 1,016 | - | +32.4% | - | - |
| 08/27 | 28,350 | 28,370 | 28,350 | 28,360 | +0.07% | 1,594 | - | +35.14% | - | - |
| 08/24 | 28,350 | 28,350 | 28,340 | 28,340 | -0.04% | 1,034 | - | +37.91% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2008年 3月期 | 80,900 6/20 | 21,300 3/11 | 5,204 6/20 |
| 2009年 3月期 | 32,200 9/18 | 11,710 3/2 | 725 5/14 |
| 2010年 3月期 | 32,500 6/3 | 13,600 11/13 | 2,010 3/23 |
| 2011年 3月期 | 52,800 7/7 | 16,560 5/26 | 38,457 6/17 |
| 2012年 3月期 | 24,900 5/6 | 15,800 11/24 11/22 | 1,696 9/8 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
