PER
2013/07/05～2013/11/28
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 |
| 11/28 | 3,930 | 3,940 | 3,840 | 3,860 | -1.53% | 55,600 | 164億5138万 | -4.74% | 9.46 | 0.99 |
| 11/27 | 3,940 | 3,950 | 3,910 | 3,920 | 0% | 31,700 | 167億710万 | -3.21% | 9.6 | 1 |
| 11/26 | 3,970 | 3,970 | 3,880 | 3,920 | -1.26% | 73,700 | 167億710万 | -3.21% | 9.6 | 1 |
| 11/25 | 3,930 | 3,980 | 3,870 | 3,970 | +0.76% | 62,600 | 169億2020万 | -2.02% | 9.73 | 1.02 |
| 11/22 | 4,020 | 4,030 | 3,910 | 3,940 | -1.5% | 74,100 | 167億9234万 | -2.76% | 9.65 | 1.01 |
| 11/21 | 4,040 | 4,050 | 3,960 | 4,000 | -0.74% | 59,000 | 170億4806万 | -1.21% | 9.8 | 1.03 |
| 11/20 | 4,060 | 4,090 | 4,010 | 4,030 | -0.98% | 60,000 | 171億7592万 | -0.3% | 9.87 | 1.03 |
| 11/19 | 4,090 | 4,150 | 4,040 | 4,070 | -0.25% | 72,700 | 173億4641万 | +0.82% | 9.97 | 1.04 |
| 11/18 | 4,090 | 4,120 | 4,040 | 4,080 | 0% | 88,500 | 173億8903万 | +1.22% | 10 | 1.05 |
| 11/15 | 4,100 | 4,150 | 4,010 | 4,080 | -1.45% | 149,000 | 173億8903万 | +1.49% | 10 | 1.05 |
| 11/14 | 4,270 | 4,290 | 4,060 | 4,140 | -5.05% | 247,100 | 176億4475万 | +3.16% | 10.14 | 1.06 |
| 11/13 | 4,290 | 4,360 | 4,240 | 4,360 | +1.63% | 132,900 | 185億8239万 | +9.11% | 10.68 | 1.12 |
| 11/12 | 4,250 | 4,350 | 4,210 | 4,290 | +0.47% | 80,700 | 182億8405万 | +8.06% | 10.51 | 1.1 |
| 11/11 | 4,480 | 4,480 | 4,210 | 4,270 | -2.06% | 183,300 | 181億9881万 | +7.99% | 10.46 | 1.09 |
| 11/08 | 4,170 | 4,400 | 4,170 | 4,360 | +3.81% | 266,900 | 185億8239万 | +10.66% | 10.68 | 1.12 |
| 11/07 | 4,190 | 4,290 | 4,140 | 4,200 | +0.48% | 197,900 | 179億47万 | +7.12% | 10.29 | 1.08 |
| 11/06 | 3,970 | 4,200 | 3,940 | 4,180 | +5.29% | 122,900 | 178億1523万 | +6.93% | 10.24 | 1.07 |
| 11/05 | 4,010 | 4,030 | 3,920 | 3,970 | -0.25% | 33,100 | 169億2020万 | +1.74% | 9.73 | 1.02 |
| 11/01 | 4,040 | 4,050 | 3,900 | 3,980 | -1.49% | 59,500 | 169億6282万 | +1.89% | 9.75 | 1.02 |
| 10/31 | 4,120 | 4,210 | 4,030 | 4,040 | -1.46% | 102,900 | 172億1854万 | +3.3% | 9.9 | 1.04 |
| 10/30 | 4,100 | 4,270 | 4,000 | 4,100 | +1.99% | 312,900 | 174億7427万 | +4.81% | 10.05 | 1.05 |
| 10/29 | 3,890 | 4,040 | 3,850 | 4,020 | +4.15% | 92,200 | 171億3330万 | +2.68% | 9.85 | 1.03 |
| 10/28 | 3,840 | 3,870 | 3,780 | 3,860 | +2.12% | 22,100 | 164億5138万 | -1.53% | 9.46 | 0.99 |
| 10/25 | 3,870 | 3,890 | 3,780 | 3,780 | -2.33% | 27,700 | 161億1042万 | -3.87% | 9.26 | 0.97 |
| 10/24 | 3,790 | 3,880 | 3,760 | 3,870 | +1.31% | 22,400 | 164億9400万 | -1.75% | 9.48 | 0.99 |
| 10/23 | 3,930 | 3,980 | 3,820 | 3,820 | -2.8% | 33,400 | 162億8090万 | -3.17% | 9.36 | 0.98 |
| 10/22 | 3,970 | 3,970 | 3,910 | 3,930 | -0.51% | 14,900 | 167億4972万 | -0.63% | 9.63 | 1.01 |
| 10/21 | 4,000 | 4,000 | 3,900 | 3,950 | -0.5% | 37,900 | 168億3496万 | -0.25% | 9.68 | 1.01 |
| 10/18 | 3,870 | 4,030 | 3,870 | 3,970 | +2.32% | 49,400 | 169億2020万 | +0.38% | 9.73 | 1.02 |
| 10/17 | 3,900 | 3,940 | 3,820 | 3,880 | +1.31% | 25,500 | 165億3662万 | -1.82% | 9.51 | 0.99 |
| 10/16 | 3,880 | 3,880 | 3,800 | 3,830 | -1.54% | 32,700 | 163億2352万 | -2.72% | 9.38 | 0.98 |
| 10/15 | 3,930 | 3,990 | 3,860 | 3,890 | -0.77% | 29,300 | 165億7924万 | -0.59% | 9.53 | 1 |
| 10/11 | 3,930 | 3,950 | 3,870 | 3,920 | +2.89% | 44,800 | 167億710万 | +0.75% | 9.6 | 1 |
| 10/10 | 3,920 | 3,970 | 3,770 | 3,810 | -2.56% | 59,000 | 162億3828万 | -1.52% | 9.33 | 0.98 |
| 10/09 | 3,680 | 3,940 | 3,670 | 3,910 | +5.39% | 42,000 | 166億6448万 | +1.69% | 9.58 | 1 |
| 10/08 | 3,630 | 3,760 | 3,600 | 3,710 | 0% | 45,600 | 158億1208万 | -2.78% | 9.09 | 0.95 |
| 10/07 | 3,880 | 3,880 | 3,700 | 3,710 | -4.38% | 40,900 | 158億1208万 | -2.14% | 9.09 | 0.95 |
| 10/04 | 3,860 | 3,930 | 3,810 | 3,880 | -1.52% | 31,100 | 165億3662万 | +3% | 9.51 | 0.99 |
| 10/03 | 3,830 | 3,960 | 3,760 | 3,940 | +1.55% | 51,200 | 167億9234万 | +5.46% | 9.65 | 1.01 |
| 10/02 | 3,870 | 4,000 | 3,810 | 3,880 | -0.51% | 47,800 | 165億3662万 | +4.72% | 9.51 | 0.99 |
| 10/01 | 3,960 | 4,020 | 3,900 | 3,900 | -2.74% | 40,300 | 166億2186万 | +6.06% | 9.56 | 1 |
| 09/30 | 3,960 | 4,060 | 3,960 | 4,010 | -0.99% | 29,400 | 170億9068万 | +9.92% | 9.83 | 1.03 |
| 09/27 | 4,130 | 4,140 | 4,010 | 4,050 | -1.46% | 41,000 | 172億6116万 | +11.97% | 9.92 | 1.04 |
| 09/26 | 3,920 | 4,150 | 3,900 | 4,110 | +1.23% | 64,400 | 175億1689万 | +14.74% | 10.07 | 1.05 |
| 09/25 | 4,200 | 4,200 | 4,040 | 4,060 | -2.87% | 58,900 | 173億378万 | +14.62% | 9.95 | 1.04 |
| 09/24 | 4,100 | 4,210 | 4,050 | 4,180 | +0.97% | 76,800 | 178億1523万 | +19.12% | 10.24 | 1.07 |
| 09/20 | 4,220 | 4,240 | 4,080 | 4,140 | -0.72% | 111,000 | 176億4475万 | +19.24% | 10.14 | 1.06 |
| 09/19 | 4,000 | 4,170 | 3,960 | 4,170 | +5.3% | 146,500 | 177億7261万 | +21.47% | 10.22 | 1.07 |
| 09/18 | 4,050 | 4,080 | 3,940 | 3,960 | -1.49% | 85,300 | 168億7758万 | +16.92% | 9.7 | 1.02 |
| 09/17 | 4,150 | 4,160 | 4,020 | 4,020 | -0.99% | 154,100 | 171億3330万 | +20.04% | 9.85 | 1.03 |
| 09/13 | 4,050 | 4,110 | 4,010 | 4,060 | -0.25% | 166,100 | 173億378万 | +22.73% | 9.95 | 1.04 |
| 09/12 | 3,740 | 4,200 | 3,720 | 4,070 | +6.82% | 584,400 | 173億4641万 | +25.08% | 9.97 | 1.04 |
| 09/11 | 3,950 | 3,960 | 3,710 | 3,810 | -2.31% | 159,000 | 162億3828万 | +19.21% | 9.34 | 0.98 |
| 09/10 | 3,570 | 4,050 | 3,570 | 3,900 | +11.11% | 555,100 | 166億2186万 | +23.81% | 9.56 | 1 |
| 09/09 | 3,460 | 3,530 | 3,390 | 3,510 | +9.01% | 192,800 | 149億5968万 | +13.08% | 8.6 | 0.9 |
| 09/06 | 3,330 | 3,330 | 3,210 | 3,220 | -3.88% | 58,500 | 137億2369万 | +4.78% | 7.89 | 0.83 |
| 09/05 | 3,380 | 3,380 | 3,310 | 3,350 | -0.59% | 85,400 | 142億7775万 | +9.69% | 8.21 | 0.86 |
| 09/04 | 3,210 | 3,410 | 3,190 | 3,370 | +4.98% | 241,500 | 143億6299万 | +11.29% | 8.26 | 0.86 |
| 09/03 | 3,190 | 3,250 | 3,180 | 3,210 | +0.63% | 42,700 | 136億8107万 | +7% | 7.87 | 0.82 |
| 09/02 | 3,130 | 3,190 | 3,100 | 3,190 | +3.57% | 22,100 | 135億9583万 | +7.05% | 7.82 | 0.82 |
| 08/30 | 3,160 | 3,170 | 3,080 | 3,080 | -0.65% | 14,800 | 131億2701万 | +4.12% | 7.55 | 0.79 |
| 08/29 | 3,090 | 3,120 | 3,080 | 3,100 | 0% | 18,800 | 132億1225万 | +5.3% | 7.6 | 0.79 |
| 08/28 | 3,090 | 3,140 | 3,070 | 3,100 | -2.21% | 26,900 | 132億1225万 | +5.73% | 7.6 | 0.79 |
| 08/27 | 3,160 | 3,230 | 3,120 | 3,170 | -0.31% | 39,100 | 135億1059万 | +8.41% | 7.77 | 0.81 |
| 08/26 | 3,210 | 3,210 | 3,140 | 3,180 | -0.31% | 21,000 | 135億5321万 | +9.05% | 7.79 | 0.82 |
| 08/23 | 3,260 | 3,260 | 3,180 | 3,190 | -0.93% | 37,700 | 135億9583万 | +9.85% | 7.82 | 0.82 |
| 08/22 | 3,120 | 3,260 | 3,110 | 3,220 | +1.58% | 85,800 | 137億2369万 | +11.46% | 7.89 | 0.83 |
| 08/21 | 3,120 | 3,190 | 3,100 | 3,170 | +1.6% | 47,600 | 135億1059万 | +10.18% | 7.77 | 0.81 |
| 08/20 | 3,190 | 3,210 | 3,120 | 3,120 | -3.41% | 67,800 | 132億9749万 | +8.79% | 7.64 | 0.8 |
| 08/19 | 3,270 | 3,270 | 3,180 | 3,230 | -0.92% | 76,700 | 137億6631万 | +12.86% | 7.91 | 0.83 |
| 08/16 | 3,140 | 3,290 | 3,130 | 3,260 | +2.84% | 286,000 | 138億9417万 | +14.19% | 7.99 | 0.84 |
| 08/15 | 3,040 | 3,220 | 3,010 | 3,170 | +4.97% | 289,100 | 135億1059万 | +11.46% | 7.77 | 0.81 |
| 08/14 | 3,040 | 3,050 | 2,990 | 3,020 | +0.33% | 70,900 | 128億7129万 | +6.83% | 7.4 | 0.77 |
| 08/13 | 3,000 | 3,060 | 2,950 | 3,010 | +0.33% | 177,000 | 128億2867万 | +6.81% | 7.38 | 0.77 |
| 08/12 | 2,870 | 3,040 | 2,850 | 3,000 | +10.7% | 364,100 | 127億8605万 | +6.88% | 7.35 | 0.77 |
| 08/09 | 2,690 | 2,760 | 2,660 | 2,710 | +3.44% | 25,900 | 115億5006万 | -3.15% | 6.64 | 0.69 |
| 08/08 | 2,650 | 2,690 | 2,620 | 2,620 | -1.13% | 12,100 | 111億6648万 | -6.36% | 6.42 | 0.67 |
| 08/07 | 2,720 | 2,720 | 2,620 | 2,650 | -3.28% | 14,900 | 112億9434万 | -5.39% | 6.49 | 0.68 |
| 08/06 | 2,740 | 2,760 | 2,680 | 2,740 | 0% | 10,200 | 116億7792万 | -2.07% | 6.71 | 0.7 |
| 08/05 | 2,780 | 2,780 | 2,700 | 2,740 | -0.72% | 14,400 | 116億7792万 | -1.72% | 6.71 | 0.7 |
| 08/02 | 2,750 | 2,770 | 2,700 | 2,760 | +2.22% | 11,400 | 117億6316万 | -0.61% | 6.76 | 0.71 |
| 08/01 | 2,700 | 2,700 | 2,580 | 2,700 | +1.5% | 10,000 | 115億744万 | -2.21% | 6.62 | 0.69 |
| 07/31 | 2,670 | 2,720 | 2,660 | 2,660 | -1.85% | 8,800 | 113億3696万 | -3.2% | 6.52 | 0.68 |
| 07/30 | 2,600 | 2,740 | 2,600 | 2,710 | +3.04% | 9,300 | 115億5006万 | -1.06% | 6.64 | 0.69 |
| 07/29 | 2,680 | 2,700 | 2,600 | 2,630 | -4.01% | 21,600 | 112億910万 | -3.66% | 6.44 | 0.67 |
| 07/26 | 2,750 | 2,770 | 2,740 | 2,740 | -2.49% | 13,900 | 116億7792万 | +0.59% | 6.71 | 0.7 |
| 07/25 | 2,870 | 2,880 | 2,810 | 2,810 | -2.77% | 10,200 | 119億7626万 | +3.46% | 6.89 | 0.72 |
| 07/24 | 2,970 | 2,970 | 2,890 | 2,890 | -2.36% | 10,000 | 123億1722万 | +6.8% | 7.08 | 0.74 |
| 07/23 | 2,860 | 2,980 | 2,860 | 2,960 | +2.78% | 19,700 | 126億1557万 | +10% | 7.25 | 0.76 |
| 07/22 | 2,850 | 2,910 | 2,810 | 2,880 | +1.77% | 16,000 | 122億7460万 | +7.7% | 7.06 | 0.74 |
| 07/19 | 2,900 | 2,920 | 2,770 | 2,830 | -3.08% | 44,800 | 120億6150万 | +6.43% | 6.93 | 0.73 |
| 07/18 | 2,940 | 2,970 | 2,910 | 2,920 | -0.68% | 14,500 | 124億4509万 | +10.4% | 7.15 | 0.75 |
| 07/17 | 2,950 | 2,950 | 2,910 | 2,940 | -1.01% | 15,800 | 125億3033万 | +11.83% | 7.2 | 0.75 |
| 07/16 | 3,050 | 3,050 | 2,960 | 2,970 | -2.62% | 30,600 | 126億5819万 | +13.71% | 7.28 | 0.76 |
| 07/12 | 2,980 | 3,070 | 2,980 | 3,050 | +2.35% | 86,400 | 129億9915万 | +17.44% | 7.47 | 0.78 |
| 07/11 | 2,770 | 3,010 | 2,770 | 2,980 | +8.36% | 146,600 | 127億81万 | +15.86% | 7.3 | 0.76 |
| 07/10 | 2,780 | 2,830 | 2,710 | 2,750 | -1.43% | 16,800 | 117億2054万 | +7.59% | 6.74 | 0.7 |
| 07/09 | 2,780 | 2,800 | 2,770 | 2,790 | +1.45% | 6,300 | 118億9102万 | +9.15% | 6.84 | 0.72 |
| 07/08 | 2,810 | 2,840 | 2,750 | 2,750 | -1.08% | 18,900 | 117億2054万 | +7.67% | 6.74 | 0.7 |
| 07/05 | 2,700 | 2,790 | 2,700 | 2,780 | +2.96% | 19,100 | 118億4840万 | +8.89% | 6.81 | 0.71 |
