PER
2013/06/13～2013/11/06
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 |
| 11/06 | 5,680 | 5,790 | 5,520 | 5,690 | +8.17% | 440,200 | 1268億7807万 | -3.69% | 9.85 | 0.85 |
| 11/05 | 5,400 | 5,410 | 5,080 | 5,260 | -1.68% | 240,700 | 1172億8974万 | -11.36% | 9.11 | 0.79 |
| 11/01 | 5,650 | 5,670 | 5,300 | 5,350 | -5.48% | 155,300 | 1192億9660万 | -10.57% | 9.26 | 0.8 |
| 10/31 | 5,720 | 5,740 | 5,660 | 5,660 | -1.57% | 84,100 | 1262億912万 | -6.12% | 9.8 | 0.85 |
| 10/30 | 5,730 | 5,840 | 5,720 | 5,750 | +1.41% | 145,400 | 1282億1598万 | -5.1% | 9.96 | 0.86 |
| 10/29 | 5,910 | 5,910 | 5,670 | 5,670 | -5.66% | 170,600 | 1264億3210万 | -6.88% | 9.82 | 0.85 |
| 10/28 | 5,970 | 6,020 | 5,890 | 6,010 | +1.52% | 74,800 | 1340億1357万 | -1.86% | 10.41 | 0.9 |
| 10/25 | 5,910 | 6,020 | 5,890 | 5,920 | +0.68% | 123,900 | 1320億671万 | -3.69% | 10.25 | 0.89 |
| 10/24 | 5,820 | 5,910 | 5,760 | 5,880 | +0.68% | 89,900 | 1311億1477万 | -4.61% | 10.18 | 0.88 |
| 10/23 | 5,950 | 6,030 | 5,820 | 5,840 | -1.18% | 82,400 | 1302億2283万 | -5.59% | 10.11 | 0.87 |
| 10/22 | 5,890 | 5,910 | 5,850 | 5,910 | +0.17% | 65,300 | 1317億8373万 | -4.89% | 10.23 | 0.89 |
| 10/21 | 5,930 | 5,960 | 5,820 | 5,900 | -0.34% | 104,700 | 1315億6074万 | -5.25% | 10.22 | 0.88 |
| 10/18 | 5,970 | 5,990 | 5,860 | 5,920 | -0.67% | 104,800 | 1320億671万 | -5.25% | 10.25 | 0.89 |
| 10/17 | 6,050 | 6,100 | 5,900 | 5,960 | -1% | 122,000 | 1328億9865万 | -4.79% | 10.32 | 0.89 |
| 10/16 | 6,090 | 6,090 | 5,920 | 6,020 | -2.11% | 174,200 | 1342億3655万 | -3.97% | 10.43 | 0.9 |
| 10/15 | 6,170 | 6,250 | 6,120 | 6,150 | -0.16% | 53,000 | 1371億3535万 | -1.9% | 10.65 | 0.92 |
| 10/11 | 6,200 | 6,290 | 6,100 | 6,160 | +0.82% | 85,100 | 1373億5833万 | -1.63% | 10.67 | 0.92 |
| 10/10 | 6,200 | 6,200 | 6,050 | 6,110 | -0.49% | 70,500 | 1362億4341万 | -2.35% | 10.58 | 0.92 |
| 10/09 | 5,890 | 6,150 | 5,850 | 6,140 | +2.85% | 73,900 | 1369億1236万 | -1.81% | 10.63 | 0.92 |
| 10/08 | 5,830 | 5,990 | 5,820 | 5,970 | +2.4% | 63,300 | 1331億2163万 | -4.37% | 10.34 | 0.89 |
| 10/07 | 5,990 | 6,000 | 5,760 | 5,830 | -3.32% | 80,900 | 1299億9985万 | -6.59% | 10.1 | 0.87 |
| 10/04 | 6,030 | 6,070 | 5,960 | 6,030 | -1.47% | 44,100 | 1344億5954万 | -3.43% | 10.44 | 0.9 |
| 10/03 | 6,240 | 6,320 | 6,100 | 6,120 | -2.55% | 73,600 | 1364億6640万 | -1.89% | 10.6 | 0.92 |
| 10/02 | 6,180 | 6,300 | 6,160 | 6,280 | +1.95% | 110,700 | 1400億3414万 | +0.74% | 10.88 | 0.94 |
| 10/01 | 6,270 | 6,280 | 6,150 | 6,160 | -2.84% | 106,600 | 1373億5833万 | -0.87% | 10.67 | 0.92 |
| 09/30 | 6,290 | 6,390 | 6,240 | 6,340 | -2.01% | 71,200 | 1413億7205万 | +2.36% | 10.98 | 0.95 |
| 09/27 | 6,530 | 6,540 | 6,430 | 6,470 | -0.77% | 49,800 | 1442億7085万 | +5.05% | 11.2 | 0.97 |
| 09/26 | 6,360 | 6,530 | 6,250 | 6,520 | +1.56% | 67,200 | 1453億8577万 | +6.47% | 11.29 | 0.98 |
| 09/25 | 6,510 | 6,510 | 6,400 | 6,420 | -1.23% | 54,800 | 1431億5593万 | +5.45% | 11.12 | 0.96 |
| 09/24 | 6,440 | 6,530 | 6,420 | 6,500 | -0.61% | 72,000 | 1449億3980万 | +7.17% | 11.26 | 0.97 |
| 09/20 | 6,560 | 6,600 | 6,480 | 6,540 | -0.76% | 82,200 | 1458億3174万 | +8.22% | 11.33 | 0.98 |
| 09/19 | 6,410 | 6,610 | 6,400 | 6,590 | +4.11% | 102,400 | 1469億4666万 | +9.49% | 11.41 | 0.99 |
| 09/18 | 6,410 | 6,490 | 6,330 | 6,330 | -1.56% | 102,400 | 1411億4907万 | +5.57% | 10.96 | 0.95 |
| 09/17 | 6,530 | 6,530 | 6,390 | 6,430 | -1.68% | 109,400 | 1433億7891万 | +7.58% | 11.14 | 0.96 |
| 09/13 | 6,280 | 6,540 | 6,280 | 6,540 | +4.64% | 149,800 | 1458億3174万 | +9.97% | 11.33 | 0.98 |
| 09/12 | 6,360 | 6,390 | 6,230 | 6,250 | -2.5% | 86,800 | 1393億6519万 | +5.68% | 10.82 | 0.94 |
| 09/11 | 6,290 | 6,500 | 6,290 | 6,410 | +3.05% | 123,600 | 1429億3294万 | +8.81% | 11.1 | 0.96 |
| 09/10 | 6,250 | 6,270 | 6,170 | 6,220 | +0.32% | 89,100 | 1386億9624万 | +6% | 10.77 | 0.93 |
| 09/09 | 6,080 | 6,200 | 6,080 | 6,200 | +3.16% | 98,200 | 1382億5027万 | +5.95% | 10.74 | 0.93 |
| 09/06 | 5,950 | 6,020 | 5,840 | 6,010 | +0.33% | 88,300 | 1340億1357万 | +3.35% | 10.41 | 0.9 |
| 09/05 | 6,020 | 6,070 | 5,970 | 5,990 | -0.66% | 65,100 | 1335億6760万 | +3.51% | 10.37 | 0.9 |
| 09/04 | 5,890 | 6,040 | 5,870 | 6,030 | +0.33% | 80,500 | 1344億5954万 | +4.72% | 10.44 | 0.9 |
| 09/03 | 5,970 | 6,080 | 5,970 | 6,010 | +2.04% | 97,300 | 1340億1357万 | +5.07% | 10.41 | 0.9 |
| 09/02 | 5,910 | 5,950 | 5,840 | 5,890 | -0.51% | 58,000 | 1313億3776万 | +3.66% | 10.2 | 0.88 |
| 08/30 | 5,970 | 5,980 | 5,800 | 5,920 | +0.51% | 96,600 | 1320億671万 | +4.98% | 10.25 | 0.89 |
| 08/29 | 5,980 | 5,980 | 5,820 | 5,890 | -0.17% | 102,900 | 1313億3776万 | +5.1% | 10.2 | 0.88 |
| 08/28 | 5,820 | 5,940 | 5,750 | 5,900 | -1.67% | 131,100 | 1315億6074万 | +5.73% | 10.22 | 0.88 |
| 08/27 | 5,840 | 6,030 | 5,810 | 6,000 | +3.81% | 200,700 | 1337億9058万 | +7.91% | 10.39 | 0.9 |
| 08/26 | 5,670 | 5,790 | 5,630 | 5,780 | +1.94% | 80,800 | 1288億8493万 | +4.41% | 10.01 | 0.87 |
| 08/23 | 5,600 | 5,730 | 5,600 | 5,670 | +3.66% | 55,000 | 1264億3210万 | +2.7% | 9.82 | 0.85 |
| 08/22 | 5,510 | 5,600 | 5,390 | 5,470 | -1.97% | 98,600 | 1219億7242万 | -0.65% | 9.47 | 0.82 |
| 08/21 | 5,630 | 5,690 | 5,520 | 5,580 | -0.89% | 64,600 | 1244億2524万 | +1.45% | 9.66 | 0.84 |
| 08/20 | 5,780 | 5,800 | 5,620 | 5,630 | -3.76% | 58,800 | 1255億4016万 | +2.64% | 9.75 | 0.84 |
| 08/19 | 5,900 | 5,950 | 5,790 | 5,850 | -1.52% | 53,300 | 1304億4582万 | +6.99% | 10.13 | 0.88 |
| 08/16 | 5,830 | 5,960 | 5,830 | 5,940 | -0.17% | 76,700 | 1324億5268万 | +9.13% | 10.29 | 0.89 |
| 08/15 | 5,980 | 6,000 | 5,890 | 5,950 | -0.83% | 87,300 | 1326億7566万 | +9.9% | 10.3 | 0.89 |
| 08/14 | 5,960 | 6,030 | 5,860 | 6,000 | +2.39% | 119,100 | 1337億9058万 | +11.4% | 10.39 | 0.9 |
| 08/13 | 5,790 | 5,900 | 5,730 | 5,860 | +2.99% | 88,400 | 1306億6880万 | +9.27% | 10.15 | 0.88 |
| 08/12 | 5,610 | 5,760 | 5,580 | 5,690 | -0.52% | 63,900 | 1268億7807万 | +6.49% | 9.85 | 0.85 |
| 08/09 | 5,630 | 5,750 | 5,510 | 5,720 | +1.06% | 162,100 | 1275億4702万 | +7.24% | 9.91 | 0.86 |
| 08/08 | 5,690 | 5,890 | 5,660 | 5,660 | -3.25% | 117,400 | 1262億912万 | +6.39% | 9.8 | 0.85 |
| 08/07 | 5,700 | 6,060 | 5,670 | 5,850 | +0.86% | 806,400 | 1304億4582万 | +10.29% | 10.13 | 0.88 |
| 08/06 | 5,500 | 5,810 | 5,490 | 5,800 | +9.85% | 945,800 | 1293億3090万 | +9.93% | 10.04 | 0.87 |
| 08/05 | 5,290 | 5,360 | 5,180 | 5,280 | -0.56% | 82,000 | 1177億3571万 | +0.76% | 9.14 | 0.79 |
| 08/02 | 5,310 | 5,360 | 5,200 | 5,310 | +0.95% | 110,300 | 1184億467万 | +1.57% | 9.2 | 0.8 |
| 08/01 | 5,040 | 5,260 | 4,990 | 5,260 | +3.14% | 107,000 | 1172億8974万 | +1.13% | 9.11 | 0.79 |
| 07/31 | 4,990 | 5,220 | 4,950 | 5,100 | +0.79% | 129,700 | 1137億2200万 | -1.3% | 8.83 | 0.76 |
| 07/30 | 4,800 | 5,090 | 4,800 | 5,060 | +5.2% | 97,200 | 1128億3006万 | -1.67% | 8.76 | 0.76 |
| 07/29 | 4,950 | 5,000 | 4,780 | 4,810 | -4.56% | 136,700 | 1072億5545万 | -6.37% | 8.33 | 0.72 |
| 07/26 | 5,210 | 5,220 | 5,030 | 5,040 | -4.73% | 105,900 | 1123億8409万 | -1.93% | 8.73 | 0.75 |
| 07/25 | 5,410 | 5,410 | 5,260 | 5,290 | -2.04% | 64,300 | 1179億5870万 | +2.98% | 9.16 | 0.79 |
| 07/24 | 5,420 | 5,420 | 5,330 | 5,400 | -0.18% | 76,500 | 1204億1153万 | +5.26% | 9.35 | 0.81 |
| 07/23 | 5,320 | 5,430 | 5,300 | 5,410 | +0.19% | 131,000 | 1206億3451万 | +5.85% | 9.37 | 0.81 |
| 07/22 | 5,390 | 5,420 | 5,290 | 5,400 | +2.08% | 104,500 | 1204億1153万 | +6.01% | 9.35 | 0.81 |
| 07/19 | 5,400 | 5,440 | 5,220 | 5,290 | -0.38% | 184,100 | 1179億5870万 | +4.34% | 9.16 | 0.79 |
| 07/18 | 5,250 | 5,320 | 5,220 | 5,310 | +1.92% | 64,300 | 1184億467万 | +5.15% | 9.2 | 0.8 |
| 07/17 | 5,160 | 5,250 | 5,100 | 5,210 | 0% | 90,300 | 1161億7482万 | +3.23% | 9.02 | 0.78 |
| 07/16 | 5,290 | 5,370 | 5,210 | 5,210 | -0.38% | 76,400 | 1161億7482万 | +3.19% | 9.02 | 0.78 |
| 07/12 | 5,210 | 5,250 | 5,150 | 5,230 | +0.58% | 96,700 | 1166億2079万 | +3.44% | 9.06 | 0.78 |
| 07/11 | 5,230 | 5,260 | 5,080 | 5,200 | -1.14% | 170,800 | 1159億5184万 | +3.09% | 9.01 | 0.78 |
| 07/10 | 5,400 | 5,420 | 5,210 | 5,260 | -2.95% | 170,000 | 1172億8974万 | +4.37% | 9.11 | 0.79 |
| 07/09 | 5,480 | 5,540 | 5,380 | 5,420 | +1.12% | 102,700 | 1208億5749万 | +7.5% | 9.39 | 0.81 |
| 07/08 | 5,520 | 5,620 | 5,360 | 5,360 | -2.01% | 119,100 | 1195億1959万 | +6.22% | 9.28 | 0.8 |
| 07/05 | 5,470 | 5,500 | 5,400 | 5,470 | +2.05% | 94,200 | 1219億7242万 | +8.34% | 9.47 | 0.82 |
| 07/04 | 5,330 | 5,490 | 5,300 | 5,360 | +1.52% | 195,400 | 1195億1959万 | +5.91% | 9.28 | 0.8 |
| 07/03 | 5,200 | 5,340 | 5,130 | 5,280 | +2.52% | 137,200 | 1177億3571万 | +4.02% | 9.14 | 0.79 |
| 07/02 | 5,050 | 5,190 | 5,020 | 5,150 | +5.1% | 149,400 | 1148億3692万 | +0.9% | 8.92 | 0.77 |
| 07/01 | 4,940 | 5,030 | 4,850 | 4,900 | -1.41% | 120,600 | 1092億6231万 | -4.61% | 8.49 | 0.73 |
| 06/28 | 4,750 | 5,040 | 4,750 | 4,970 | +7.34% | 181,300 | 1108億2320万 | -3.68% | 8.68 | 0.75 |
| 06/27 | 4,500 | 4,670 | 4,370 | 4,630 | +4.99% | 221,400 | 1032億4173万 | -10.94% | 8.09 | 0.7 |
| 06/26 | 4,650 | 4,680 | 4,350 | 4,410 | -3.71% | 195,200 | 983億3608万 | -15.95% | 7.71 | 0.67 |
| 06/25 | 4,750 | 4,750 | 4,490 | 4,580 | -5.18% | 217,300 | 1021億2681万 | -14.02% | 8 | 0.69 |
| 06/24 | 5,000 | 5,030 | 4,800 | 4,830 | -0.82% | 56,000 | 1077億142万 | -10.74% | 8.44 | 0.73 |
| 06/21 | 4,760 | 4,910 | 4,660 | 4,870 | -2.4% | 145,500 | 1085億9336万 | -10.94% | 8.51 | 0.74 |
| 06/20 | 5,080 | 5,110 | 4,950 | 4,990 | -2.35% | 89,900 | 1112億6917万 | -9.6% | 8.72 | 0.75 |
| 06/19 | 5,020 | 5,130 | 4,980 | 5,110 | +3.86% | 81,400 | 1139億4498万 | -8.13% | 8.93 | 0.77 |
| 06/18 | 4,980 | 5,100 | 4,880 | 4,920 | -1.2% | 65,500 | 1097億828万 | -12.14% | 8.6 | 0.74 |
| 06/17 | 4,780 | 5,000 | 4,700 | 4,980 | +3.32% | 71,600 | 1110億4618万 | -11.86% | 8.7 | 0.75 |
| 06/14 | 4,950 | 4,990 | 4,790 | 4,820 | +0.84% | 113,600 | 1074億7843万 | -15.33% | 8.42 | 0.73 |
| 06/13 | 5,030 | 5,030 | 4,750 | 4,780 | -8.6% | 164,200 | 1065億8650万 | -16.45% | 8.35 | 0.72 |
