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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2014 | 4/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 1,135 | 1,135 | 1,115 | 1,125 | -1.32% | 2,200 | 39億4071万 | +1.17% | 6.06 | 0.43 |
| 03/28 | 1,190 | 1,190 | 1,130 | 1,140 | -2.56% | 5,000 | 39億9325万 | +2.7% | 6.14 | 0.43 |
| 03/27 | 1,130 | 1,175 | 1,115 | 1,170 | +3.08% | 6,600 | 40億9834万 | +5.69% | 6.3 | 0.44 |
| 03/26 | 1,140 | 1,145 | 1,135 | 1,135 | -0.44% | 2,800 | 39億7574万 | +2.99% | 6.11 | 0.43 |
| 03/25 | 1,165 | 1,165 | 1,135 | 1,140 | -1.3% | 4,400 | 39億9325万 | +3.73% | 6.14 | 0.43 |
| 03/22 | 1,200 | 1,200 | 1,145 | 1,155 | -3.75% | 5,000 | 40億4580万 | +5.48% | 6.22 | 0.44 |
| 03/21 | 1,200 | 1,205 | 1,180 | 1,200 | +1.27% | 2,600 | 42億343万 | +10.09% | 6.46 | 0.45 |
| 03/19 | 1,155 | 1,185 | 1,140 | 1,185 | +3.04% | 19,400 | 41億5088万 | +9.22% | 6.38 | 0.45 |
| 03/18 | 1,160 | 1,170 | 1,135 | 1,150 | -2.13% | 8,600 | 40億2828万 | +6.38% | 6.19 | 0.44 |
| 03/15 | 1,120 | 1,220 | 1,120 | 1,175 | +6.82% | 14,600 | 41億1585万 | +8.9% | 6.32 | 0.45 |
| 03/14 | 1,105 | 1,120 | 1,095 | 1,100 | 0% | 6,400 | 38億5314万 | +1.95% | 5.92 | 0.42 |
| 03/13 | 1,100 | 1,110 | 1,090 | 1,100 | -0.9% | 7,400 | 38億5314万 | +1.76% | 5.92 | 0.42 |
| 03/12 | 1,120 | 1,120 | 1,095 | 1,110 | 0% | 7,000 | 38億8817万 | +2.68% | 5.97 | 0.42 |
| 03/11 | 1,105 | 1,125 | 1,100 | 1,110 | +2.78% | 6,800 | 38億8817万 | +2.59% | 5.97 | 0.42 |
| 03/08 | 1,090 | 1,090 | 1,075 | 1,080 | 0% | 7,200 | 37億8308万 | -0.18% | 5.81 | 0.41 |
| 03/07 | 1,125 | 1,125 | 1,080 | 1,080 | -5.26% | 3,600 | 37億8308万 | -0.18% | 5.81 | 0.41 |
| 03/06 | 1,090 | 1,150 | 1,085 | 1,140 | +5.07% | 10,800 | 39億9325万 | +5.26% | 6.14 | 0.43 |
| 03/05 | 1,100 | 1,115 | 1,080 | 1,085 | -0.91% | 6,000 | 38億60万 | +0.37% | 5.84 | 0.41 |
| 03/04 | 1,050 | 1,095 | 1,050 | 1,095 | +5.29% | 3,600 | 38億3563万 | +1.39% | 5.89 | 0.41 |
| 03/01 | 1,055 | 1,055 | 1,030 | 1,040 | -0.95% | 2,800 | 36億4297万 | -3.35% | 5.6 | 0.39 |
| 02/28 | 1,045 | 1,050 | 1,025 | 1,050 | +1.45% | 4,600 | 36億7800万 | -2.23% | 5.65 | 0.4 |
| 02/27 | 1,045 | 1,055 | 1,025 | 1,035 | -1.9% | 4,800 | 36億2545万 | -3.36% | 5.57 | 0.39 |
| 02/26 | 1,060 | 1,060 | 1,055 | 1,055 | -1.86% | 1,800 | 36億9551万 | -1.4% | 5.68 | 0.4 |
| 02/25 | 1,060 | 1,090 | 1,060 | 1,075 | +1.42% | 5,800 | 37億6557万 | +0.47% | 5.79 | 0.41 |
| 02/22 | 1,065 | 1,065 | 1,050 | 1,060 | -1.4% | 2,400 | 37億1303万 | -0.93% | 5.71 | 0.4 |
| 02/21 | 1,080 | 1,080 | 1,060 | 1,075 | +0.47% | 2,200 | 37億6557万 | +0.56% | 5.79 | 0.41 |
| 02/20 | 1,050 | 1,070 | 1,040 | 1,070 | +1.9% | 4,000 | 37億4805万 | +0.09% | 5.76 | 0.41 |
| 02/19 | 1,035 | 1,050 | 1,035 | 1,050 | 0% | 2,600 | 36億7800万 | -1.96% | 5.65 | 0.4 |
| 02/18 | 1,055 | 1,075 | 1,035 | 1,050 | 0% | 3,800 | 36億7800万 | -2.05% | 5.65 | 0.4 |
| 02/15 | 1,045 | 1,050 | 1,015 | 1,050 | +0.96% | 4,800 | 36億7800万 | -2.05% | 5.65 | 0.4 |
| 02/14 | 1,035 | 1,040 | 1,025 | 1,040 | -1.89% | 2,000 | 36億4297万 | -2.8% | 5.6 | 0.39 |
| 02/13 | 1,090 | 1,090 | 1,040 | 1,060 | -1.85% | 4,600 | 37億1303万 | -0.66% | 5.71 | 0.4 |
| 02/12 | 1,105 | 1,115 | 1,060 | 1,080 | -2.26% | 16,200 | 37億8308万 | +1.41% | 5.81 | 0.41 |
| 02/08 | 1,170 | 1,170 | 1,100 | 1,105 | -5.56% | 5,600 | 38億7065万 | +4.25% | 5.95 | 0.42 |
| 02/07 | 1,155 | 1,185 | 1,145 | 1,170 | +0.86% | 7,200 | 40億9834万 | +11.11% | 6.3 | 0.44 |
| 02/06 | 1,125 | 1,175 | 1,115 | 1,160 | +4.5% | 11,400 | 40億6331万 | +11.32% | 6.24 | 0.44 |
| 02/05 | 1,115 | 1,125 | 1,100 | 1,110 | -1.33% | 2,000 | 38億8817万 | +7.66% | 5.97 | 0.42 |
| 02/04 | 1,100 | 1,125 | 1,095 | 1,125 | +2.27% | 4,200 | 39億4071万 | +10.08% | 6.06 | 0.43 |
| 02/01 | 1,100 | 1,115 | 1,080 | 1,100 | 0% | 5,000 | 38億5314万 | +8.8% | 5.92 | 0.42 |
| 01/31 | 1,085 | 1,105 | 1,085 | 1,100 | +0.92% | 8,400 | 38億5314万 | +9.89% | 5.92 | 0.42 |
| 01/30 | 1,065 | 1,115 | 1,065 | 1,090 | -0.91% | 8,000 | 38億1811万 | +9.99% | 5.87 | 0.41 |
| 01/29 | 1,055 | 1,125 | 1,015 | 1,100 | +3.29% | 4,600 | 38億5314万 | +12.02% | 5.92 | 0.42 |
| 01/28 | 1,125 | 1,125 | 1,045 | 1,065 | +8.67% | 13,400 | 37億3054万 | +9.57% | 5.73 | 0.4 |
| 01/25 | 1,015 | 1,015 | 970 | 980 | -0.51% | 3,800 | 34億3280万 | +1.77% | 5.27 | 0.37 |
| 01/24 | 970 | 1,000 | 960 | 985 | +1.03% | 6,000 | 34億5031万 | +2.93% | 5.3 | 0.37 |
| 01/23 | 1,005 | 1,010 | 925 | 975 | -5.34% | 9,800 | 34億1528万 | +2.63% | 5.25 | 0.37 |
| 01/22 | 1,025 | 1,060 | 1,025 | 1,030 | -1.9% | 2,600 | 36億794万 | +9.34% | 5.54 | 0.39 |
| 01/21 | 1,065 | 1,065 | 1,050 | 1,050 | -2.78% | 400 | 36億7800万 | +12.54% | 5.65 | 0.4 |
| 01/18 | 1,040 | 1,100 | 1,020 | 1,080 | +6.4% | 8,000 | 37億8308万 | +17.01% | 5.81 | 0.41 |
| 01/17 | 1,065 | 1,065 | 1,005 | 1,015 | -5.58% | 6,800 | 35億5540万 | +11.42% | 5.46 | 0.38 |
| 01/16 | 1,100 | 1,100 | 1,050 | 1,075 | -4.02% | 8,400 | 37億6557万 | +19.05% | 5.79 | 0.41 |
| 01/15 | 1,100 | 1,120 | 1,090 | 1,120 | +3.23% | 6,800 | 39億2320万 | +25.56% | 6.03 | 0.42 |
| 01/11 | 1,050 | 1,085 | 1,040 | 1,085 | +3.33% | 7,800 | 38億60万 | +23.44% | 5.84 | 0.41 |
| 01/10 | 1,000 | 1,050 | 1,000 | 1,050 | +6.06% | 9,000 | 36億7800万 | +20.97% | 5.65 | 0.4 |
| 01/09 | 955 | 990 | 955 | 990 | +1.02% | 3,800 | 34億6783万 | +15.52% | 5.33 | 0.38 |
| 01/08 | 1,000 | 1,000 | 955 | 980 | -1.51% | 3,000 | 34億3280万 | +15.43% | 5.27 | 0.37 |
| 01/07 | 980 | 1,000 | 975 | 995 | +4.19% | 9,600 | 34億8534万 | +18.17% | 5.36 | 0.38 |
| 01/04 | 950 | 965 | 950 | 955 | +1.6% | 5,800 | 33億4523万 | +14.51% | 5.14 | 0.36 |
| 2012 |
| 12/28 | 920 | 940 | 910 | 940 | +4.44% | 5,800 | - | +13.8% | - | - |
| 12/27 | 900 | 920 | 900 | 900 | +2.27% | 5,000 | - | +9.76% | - | - |
| 12/26 | 860 | 880 | 860 | 880 | +0.57% | 1,000 | - | +7.84% | - | - |
| 12/25 | 880 | 895 | 875 | 875 | +1.16% | 4,000 | - | +7.76% | - | - |
| 12/21 | 855 | 895 | 830 | 865 | +1.17% | 4,200 | - | +7.05% | - | - |
| 12/20 | 840 | 860 | 840 | 855 | +0.59% | 3,000 | - | +6.34% | - | - |
| 12/19 | 850 | 880 | 845 | 850 | -0.58% | 11,200 | - | +6.25% | - | - |
| 12/18 | 855 | 855 | 840 | 855 | 0% | 2,400 | - | +7.14% | - | - |
| 12/17 | 840 | 875 | 810 | 855 | +3.64% | 11,200 | - | +7.55% | - | - |
| 12/14 | 830 | 835 | 825 | 825 | -1.79% | 1,800 | - | +4.04% | - | - |
| 12/13 | 815 | 840 | 815 | 840 | +3.07% | 1,800 | - | +6.06% | - | - |
| 12/12 | 790 | 820 | 790 | 815 | +4.49% | 4,200 | - | +3.03% | - | - |
| 12/11 | 800 | 800 | 770 | 780 | -1.27% | 6,800 | - | -1.27% | - | - |
| 12/10 | 800 | 805 | 785 | 790 | -0.63% | 3,400 | - | -0.13% | - | - |
| 12/07 | 795 | 805 | 795 | 795 | 0% | 3,000 | - | +0.51% | - | - |
| 12/06 | 805 | 815 | 780 | 795 | -0.63% | 7,600 | - | +0.63% | - | - |
| 12/05 | 800 | 800 | 800 | 800 | 0% | 400 | - | +1.14% | - | - |
| 12/04 | 800 | 800 | 795 | 800 | -1.23% | 3,200 | - | +1.14% | - | - |
| 12/03 | 800 | 810 | 800 | 810 | +1.89% | 1,600 | - | +2.4% | - | - |
| 11/30 | 795 | 800 | 795 | 795 | 0% | 1,400 | - | +0.63% | - | - |
| 11/29 | 810 | 810 | 795 | 795 | +1.27% | 1,400 | - | +0.63% | - | - |
| 11/28 | 795 | 795 | 785 | 785 | -1.26% | 1,000 | - | -0.63% | - | - |
| 11/27 | 800 | 800 | 795 | 795 | 0% | 600 | - | +0.63% | - | - |
| 11/26 | 790 | 800 | 790 | 795 | +3.25% | 2,800 | - | +0.51% | - | - |
| 11/22 | 800 | 800 | 770 | 770 | -2.53% | 6,400 | - | -2.53% | - | - |
| 11/21 | 785 | 790 | 780 | 790 | +1.28% | 2,400 | - | 0% | - | - |
| 11/20 | 790 | 800 | 780 | 780 | 0% | 5,400 | - | -1.14% | - | - |
| 11/19 | 780 | 790 | 780 | 780 | +0.65% | 1,600 | - | -1.02% | - | - |
| 11/16 | 780 | 780 | 775 | 775 | -0.64% | 800 | - | -1.52% | - | - |
| 11/15 | 775 | 780 | 775 | 780 | +2.63% | 800 | - | -0.89% | - | - |
| 11/14 | 755 | 760 | 730 | 760 | -3.8% | 3,000 | - | -3.43% | - | - |
| 11/13 | 795 | 795 | 750 | 790 | 0% | 2,800 | - | +0.13% | - | - |
| 11/12 | 785 | 790 | 785 | 790 | -0.63% | 2,600 | - | +0.13% | - | - |
| 11/09 | 800 | 800 | 795 | 795 | -0.63% | 1,600 | - | +0.63% | - | - |
| 11/08 | 805 | 805 | 800 | 800 | -1.84% | 2,800 | - | +1.27% | - | - |
| 11/07 | 800 | 815 | 800 | 815 | +2.52% | 3,400 | - | +3.03% | - | - |
| 11/06 | 810 | 810 | 795 | 795 | 0% | 400 | - | +0.51% | - | - |
| 11/05 | 795 | 795 | 795 | 795 | 0% | 200 | - | +0.25% | - | - |
| 11/02 | 790 | 795 | 790 | 795 | +1.92% | 1,400 | - | +0.13% | - | - |
| 11/01 | 780 | 780 | 780 | 780 | -3.11% | 4,400 | - | -1.76% | - | - |
| 10/31 | 805 | 805 | 805 | 805 | +0.63% | 200 | - | +1% | - | - |
| 10/30 | 800 | 800 | 800 | 800 | 0% | 600 | - | +0.13% | - | - |
