PER
2012/08/22～2013/01/21
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2013 |
| 01/21 | 1,200 | 1,210 | 1,180 | 1,210 | +1.68% | 18,700 | 79億5952万 | +5.95% | 9.41 | 0.69 |
| 01/18 | 1,180 | 1,190 | 1,180 | 1,190 | +2.59% | 11,100 | 78億2796万 | +4.75% | 9.25 | 0.68 |
| 01/17 | 1,180 | 1,190 | 1,140 | 1,160 | -1.69% | 25,300 | 76億3062万 | +2.56% | 9.02 | 0.66 |
| 01/16 | 1,230 | 1,230 | 1,180 | 1,180 | -4.07% | 40,900 | 77億6218万 | +4.8% | 9.18 | 0.68 |
| 01/15 | 1,230 | 1,240 | 1,220 | 1,230 | +1.65% | 16,200 | 80億9109万 | +9.82% | 9.57 | 0.7 |
| 01/11 | 1,230 | 1,230 | 1,200 | 1,210 | -0.82% | 24,600 | 79億5952万 | +8.81% | 9.41 | 0.69 |
| 01/10 | 1,170 | 1,220 | 1,160 | 1,220 | +5.17% | 54,100 | 80億2530万 | +10.41% | 9.49 | 0.7 |
| 01/09 | 1,150 | 1,170 | 1,150 | 1,160 | -0.85% | 15,500 | 76億3062万 | +5.65% | 9.02 | 0.66 |
| 01/08 | 1,190 | 1,190 | 1,160 | 1,170 | -1.68% | 20,500 | 76億9640万 | +7.14% | 9.1 | 0.67 |
| 01/07 | 1,180 | 1,200 | 1,170 | 1,190 | +2.59% | 34,700 | 78億2796万 | +9.58% | 9.25 | 0.68 |
| 01/04 | 1,160 | 1,170 | 1,150 | 1,160 | +2.65% | 32,700 | 76億3062万 | +7.41% | 9.02 | 0.66 |
| 2012 |
| 12/28 | 1,140 | 1,150 | 1,120 | 1,130 | -0.88% | 27,900 | - | +5.12% | - | - |
| 12/27 | 1,120 | 1,140 | 1,110 | 1,140 | +1.79% | 37,400 | - | +6.54% | - | - |
| 12/26 | 1,110 | 1,120 | 1,100 | 1,120 | +0.9% | 15,500 | - | +5.07% | - | - |
| 12/25 | 1,110 | 1,110 | 1,090 | 1,110 | +1.83% | 20,800 | - | +4.72% | - | - |
| 12/21 | 1,110 | 1,110 | 1,080 | 1,090 | -0.91% | 20,500 | - | +3.42% | - | - |
| 12/20 | 1,100 | 1,110 | 1,090 | 1,100 | 0% | 12,900 | - | +4.96% | - | - |
| 12/19 | 1,100 | 1,110 | 1,090 | 1,100 | +0.92% | 22,700 | - | +5.67% | - | - |
| 12/18 | 1,080 | 1,090 | 1,080 | 1,090 | 0% | 12,200 | - | +5.31% | - | - |
| 12/17 | 1,110 | 1,110 | 1,080 | 1,090 | -0.91% | 22,600 | - | +5.83% | - | - |
| 12/14 | 1,100 | 1,100 | 1,080 | 1,100 | -0.9% | 16,000 | - | +7.42% | - | - |
| 12/13 | 1,100 | 1,120 | 1,100 | 1,110 | +1.83% | 18,400 | - | +9.04% | - | - |
| 12/12 | 1,090 | 1,090 | 1,070 | 1,090 | +0.93% | 10,200 | - | +7.71% | - | - |
| 12/11 | 1,100 | 1,100 | 1,060 | 1,080 | -2.7% | 33,700 | - | +7.36% | - | - |
| 12/10 | 1,090 | 1,130 | 1,080 | 1,110 | +2.78% | 52,200 | - | +10.78% | - | - |
| 12/07 | 1,060 | 1,080 | 1,050 | 1,080 | +2.86% | 48,800 | - | +8.43% | - | - |
| 12/06 | 1,030 | 1,050 | 1,020 | 1,050 | +1.94% | 23,400 | - | +5.85% | - | - |
| 12/05 | 1,040 | 1,040 | 1,020 | 1,030 | 0% | 14,800 | - | +4.25% | - | - |
| 12/04 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 5,400 | - | +4.67% | - | - |
| 12/03 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 5,300 | - | +5.91% | - | - |
| 11/30 | 1,040 | 1,040 | 1,020 | 1,030 | -0.96% | 9,000 | - | +5.32% | - | - |
| 11/29 | 1,020 | 1,040 | 1,020 | 1,040 | +2.97% | 5,300 | - | +6.56% | - | - |
| 11/28 | 1,040 | 1,040 | 1,010 | 1,010 | -2.88% | 27,700 | - | +3.8% | - | - |
| 11/27 | 1,040 | 1,040 | 1,000 | 1,040 | 0% | 27,600 | - | +7% | - | - |
| 11/26 | 1,040 | 1,050 | 1,030 | 1,040 | +1.96% | 11,500 | - | +7.33% | - | - |
| 11/22 | 1,030 | 1,030 | 1,020 | 1,020 | 0% | 12,900 | - | +5.59% | - | - |
| 11/21 | 1,020 | 1,030 | 1,010 | 1,020 | -0.97% | 7,900 | - | +5.81% | - | - |
| 11/20 | 970 | 1,030 | 970 | 1,030 | +6.19% | 38,700 | - | +7.07% | - | - |
| 11/19 | 970 | 970 | 960 | 970 | +2.11% | 14,500 | - | +1.25% | - | - |
| 11/16 | 950 | 960 | 940 | 950 | 0% | 10,100 | - | -0.73% | - | - |
| 11/15 | 940 | 950 | 930 | 950 | +2.15% | 4,000 | - | -0.63% | - | - |
| 11/14 | 940 | 950 | 930 | 930 | -2.11% | 3,700 | - | -2.72% | - | - |
| 11/13 | 950 | 950 | 930 | 950 | 0% | 7,000 | - | -0.73% | - | - |
| 11/12 | 940 | 960 | 940 | 950 | 0% | 4,300 | - | -0.84% | - | - |
| 11/09 | 940 | 950 | 940 | 950 | 0% | 2,500 | - | -0.94% | - | - |
| 11/08 | 950 | 950 | 930 | 950 | 0% | 10,900 | - | -1.04% | - | - |
| 11/07 | 960 | 970 | 950 | 950 | 0% | 2,800 | - | -1.04% | - | - |
| 11/06 | 980 | 980 | 950 | 950 | -2.06% | 14,700 | - | -0.94% | - | - |
| 11/05 | 980 | 980 | 960 | 970 | -1.02% | 4,200 | - | +1.04% | - | - |
| 11/02 | 960 | 980 | 950 | 980 | +2.08% | 13,100 | - | +2.08% | - | - |
| 11/01 | 950 | 960 | 930 | 960 | +1.05% | 18,400 | - | -0.1% | - | - |
| 10/31 | 950 | 950 | 930 | 950 | 0% | 23,100 | - | -1.25% | - | - |
| 10/30 | 960 | 980 | 950 | 950 | -1.04% | 13,000 | - | -1.55% | - | - |
| 10/29 | 950 | 970 | 940 | 960 | 0% | 5,600 | - | -0.83% | - | - |
| 10/26 | 980 | 980 | 940 | 960 | -1.03% | 8,300 | - | -1.23% | - | - |
| 10/25 | 970 | 980 | 960 | 970 | 0% | 4,700 | - | -0.61% | - | - |
| 10/24 | 960 | 970 | 960 | 970 | -1.02% | 2,600 | - | -1.02% | - | - |
| 10/23 | 980 | 980 | 970 | 980 | +1.03% | 2,500 | - | -0.31% | - | - |
| 10/22 | 960 | 970 | 950 | 970 | 0% | 7,200 | - | -1.62% | - | - |
| 10/19 | 970 | 980 | 970 | 970 | +1.04% | 5,800 | - | -1.72% | - | - |
| 10/18 | 960 | 970 | 950 | 960 | 0% | 12,700 | - | -2.83% | - | - |
| 10/17 | 950 | 960 | 950 | 960 | +2.13% | 3,200 | - | -3.03% | - | - |
| 10/16 | 950 | 950 | 940 | 940 | 0% | 7,000 | - | -5.24% | - | - |
| 10/15 | 940 | 940 | 940 | 940 | 0% | 2,100 | - | -5.53% | - | - |
| 10/12 | 940 | 940 | 930 | 940 | 0% | 2,300 | - | -5.72% | - | - |
| 10/11 | 930 | 940 | 930 | 940 | -1.05% | 4,300 | - | -5.91% | - | - |
| 10/10 | 940 | 950 | 920 | 950 | -2.06% | 12,600 | - | -5.19% | - | - |
| 10/09 | 960 | 970 | 940 | 970 | -1.02% | 9,400 | - | -3.48% | - | - |
| 10/05 | 980 | 990 | 970 | 980 | 0% | 2,500 | - | -2.58% | - | - |
| 10/04 | 940 | 980 | 940 | 980 | +4.26% | 5,800 | - | -2.78% | - | - |
| 10/03 | 930 | 950 | 920 | 940 | 0% | 8,800 | - | -6.93% | - | - |
| 10/02 | 960 | 970 | 940 | 940 | -2.08% | 7,800 | - | -7.39% | - | - |
| 10/01 | 980 | 980 | 960 | 960 | -2.04% | 7,900 | - | -5.88% | - | - |
| 09/28 | 1,000 | 1,000 | 980 | 980 | -2% | 8,200 | - | -4.2% | - | - |
| 09/27 | 1,000 | 1,000 | 990 | 1,000 | +1.01% | 3,400 | - | -2.63% | - | - |
| 09/26 | 1,020 | 1,020 | 990 | 990 | -3.88% | 6,400 | - | -3.79% | - | - |
| 09/25 | 1,030 | 1,030 | 1,010 | 1,030 | 0% | 7,300 | - | -0.19% | - | - |
| 09/24 | 1,040 | 1,040 | 1,020 | 1,030 | -0.96% | 4,800 | - | -0.29% | - | - |
| 09/21 | 1,060 | 1,060 | 1,040 | 1,040 | -1.89% | 4,500 | - | +0.48% | - | - |
| 09/20 | 1,060 | 1,070 | 1,060 | 1,060 | -0.93% | 6,000 | - | +2.32% | - | - |
| 09/19 | 1,060 | 1,070 | 1,050 | 1,070 | +0.94% | 7,300 | - | +3.38% | - | - |
| 09/18 | 1,060 | 1,070 | 1,050 | 1,060 | +0.95% | 11,400 | - | +2.42% | - | - |
| 09/14 | 1,010 | 1,050 | 1,010 | 1,050 | +5% | 8,800 | - | +1.45% | - | - |
| 09/13 | 1,000 | 1,010 | 1,000 | 1,000 | 0% | 2,500 | - | -3.38% | - | - |
| 09/12 | 1,010 | 1,020 | 1,000 | 1,000 | -0.99% | 5,400 | - | -3.57% | - | - |
| 09/11 | 1,010 | 1,010 | 1,000 | 1,010 | 0% | 4,300 | - | -2.79% | - | - |
| 09/10 | 1,020 | 1,020 | 1,010 | 1,010 | 0% | 1,700 | - | -2.88% | - | - |
| 09/07 | 1,000 | 1,020 | 1,000 | 1,010 | +2.02% | 4,500 | - | -2.88% | - | - |
| 09/06 | 990 | 1,010 | 990 | 990 | 0% | 4,600 | - | -4.9% | - | - |
| 09/05 | 1,000 | 1,010 | 990 | 990 | -1.98% | 5,600 | - | -5.08% | - | - |
| 09/04 | 1,010 | 1,010 | 1,000 | 1,010 | -0.98% | 5,500 | - | -3.44% | - | - |
| 09/03 | 1,010 | 1,020 | 1,010 | 1,020 | +0.99% | 2,000 | - | -2.76% | - | - |
| 08/31 | 1,030 | 1,030 | 1,010 | 1,010 | -0.98% | 5,000 | - | -3.99% | - | - |
| 08/30 | 1,040 | 1,040 | 1,020 | 1,020 | -1.92% | 7,100 | - | -3.23% | - | - |
| 08/29 | 1,030 | 1,040 | 1,030 | 1,040 | -0.95% | 5,000 | - | -1.52% | - | - |
| 08/28 | 1,070 | 1,070 | 1,040 | 1,050 | -0.94% | 7,100 | - | -0.57% | - | - |
| 08/27 | 1,050 | 1,060 | 1,050 | 1,060 | +0.95% | 3,600 | - | +0.28% | - | - |
| 08/24 | 1,070 | 1,070 | 1,040 | 1,050 | -1.87% | 8,400 | - | -0.76% | - | - |
| 08/23 | 1,060 | 1,070 | 1,050 | 1,070 | +1.9% | 4,300 | - | +1.13% | - | - |
| 08/22 | 1,080 | 1,080 | 1,050 | 1,050 | -0.94% | 3,000 | - | -0.94% | - | - |
