PER
2013/08/06～2013/12/30
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 |
|---|
| 2019 | 9/1, 株式分割 1→10 |
| 2013 |
| 12/30 | 1,135 | 1,140 | 1,120 | 1,137 | +1.16% | 1,572,000 | 3192億4686万 | +4.03% | 17.61 | 2.79 |
| 12/27 | 1,124 | 1,138 | 1,113 | 1,124 | 0% | 1,705,000 | 3155億9672万 | +3.02% | 17.4 | 2.76 |
| 12/26 | 1,114 | 1,128 | 1,113 | 1,124 | +0.9% | 776,000 | 3155億9672万 | +3.12% | 17.4 | 2.76 |
| 12/25 | 1,095 | 1,115 | 1,095 | 1,114 | +0.18% | 1,223,000 | 3127億8892万 | +2.39% | 17.25 | 2.74 |
| 12/24 | 1,117 | 1,128 | 1,109 | 1,112 | -0.09% | 1,349,000 | 3122億2736万 | +2.49% | 17.22 | 2.73 |
| 12/20 | 1,108 | 1,116 | 1,100 | 1,113 | +1.55% | 1,755,000 | 3125億814万 | +2.96% | 17.23 | 2.73 |
| 12/19 | 1,100 | 1,110 | 1,093 | 1,096 | 0% | 2,148,000 | 3077億3488万 | +1.76% | 16.97 | 2.69 |
| 12/18 | 1,079 | 1,096 | 1,075 | 1,096 | +0.83% | 1,363,000 | 3077億3488万 | +2.14% | 16.97 | 2.69 |
| 12/17 | 1,076 | 1,092 | 1,072 | 1,087 | +1.49% | 1,464,000 | 3052億786万 | +1.68% | 16.83 | 2.67 |
| 12/16 | 1,082 | 1,088 | 1,070 | 1,071 | -1.2% | 1,084,000 | 3007億1538万 | +0.56% | 16.58 | 2.63 |
| 12/13 | 1,079 | 1,090 | 1,073 | 1,084 | +0.09% | 1,723,000 | 3043億6552万 | +2.07% | 16.79 | 2.66 |
| 12/12 | 1,080 | 1,084 | 1,073 | 1,083 | +0.19% | 1,066,000 | 3040億8474万 | +2.46% | 16.77 | 2.66 |
| 12/11 | 1,067 | 1,083 | 1,063 | 1,081 | +0.65% | 1,181,000 | 3035億2318万 | +2.66% | 16.74 | 2.65 |
| 12/10 | 1,076 | 1,080 | 1,065 | 1,074 | -0.46% | 1,727,000 | 3015億5772万 | +2.38% | 16.63 | 2.64 |
| 12/09 | 1,092 | 1,094 | 1,073 | 1,079 | 0% | 1,482,000 | 3029億6162万 | +3.25% | 16.71 | 2.65 |
| 12/06 | 1,089 | 1,090 | 1,066 | 1,079 | -0.19% | 1,357,000 | 3029億6162万 | +3.65% | 16.71 | 2.65 |
| 12/05 | 1,081 | 1,106 | 1,077 | 1,081 | -1.73% | 2,284,000 | 3035億2318万 | +4.24% | 16.74 | 2.65 |
| 12/04 | 1,097 | 1,118 | 1,085 | 1,100 | +2.52% | 5,152,000 | 3088億5800万 | +6.38% | 17.03 | 2.7 |
| 12/03 | 1,066 | 1,079 | 1,060 | 1,073 | -0.09% | 2,531,000 | 3012億7694万 | +4.38% | 16.62 | 2.64 |
| 12/02 | 1,058 | 1,078 | 1,055 | 1,074 | +0.85% | 1,623,000 | 3015億5772万 | +4.78% | 16.63 | 2.64 |
| 11/29 | 1,048 | 1,080 | 1,033 | 1,065 | -0.28% | 3,228,000 | 2990億3070万 | +4.41% | 16.49 | 2.62 |
| 11/28 | 1,091 | 1,093 | 1,057 | 1,068 | -2.29% | 4,308,000 | 2998億7304万 | +5.01% | 16.53 | 2.62 |
| 11/27 | 1,100 | 1,119 | 1,090 | 1,093 | -0.27% | 2,270,000 | 3068億9254万 | +8% | 16.92 | 2.68 |
| 11/26 | 1,089 | 1,106 | 1,085 | 1,096 | -1.17% | 2,424,000 | 3077億3488万 | +8.84% | 16.97 | 2.69 |
| 11/25 | 1,095 | 1,110 | 1,095 | 1,109 | +1.28% | 1,045,000 | 3113億8502万 | +10.79% | 17.17 | 2.72 |
| 11/22 | 1,121 | 1,144 | 1,087 | 1,095 | -1.71% | 3,674,000 | 3074億5410万 | +10.05% | 16.95 | 2.69 |
| 11/21 | 1,067 | 1,115 | 1,064 | 1,114 | +5.09% | 6,279,000 | 3127億8892万 | +12.64% | 17.25 | 2.74 |
| 11/20 | 1,059 | 1,090 | 1,051 | 1,060 | +1.34% | 4,159,000 | 2976億2680万 | +8.05% | 16.41 | 2.6 |
| 11/19 | 1,019 | 1,047 | 1,015 | 1,046 | +3.67% | 3,841,000 | 2936億9588万 | +7.17% | 16.19 | 2.57 |
| 11/18 | 1,013 | 1,015 | 1,000 | 1,009 | 0% | 998,000 | 2833億702万 | +4.02% | 15.62 | 2.48 |
| 11/15 | 1,003 | 1,019 | 1,002 | 1,009 | +0.7% | 1,392,000 | 2833億702万 | +4.45% | 15.62 | 2.48 |
| 11/14 | 998 | 1,008 | 989 | 1,002 | +1.52% | 1,659,000 | 2813億4156万 | +4.27% | 15.51 | 2.46 |
| 11/13 | 1,007 | 1,015 | 980 | 987 | -1.6% | 1,566,000 | 2771億2986万 | +3.03% | 15.28 | 2.42 |
| 11/12 | 988 | 1,015 | 987 | 1,003 | +2.14% | 2,771,000 | 2816億2234万 | +5.03% | 15.53 | 2.46 |
| 11/11 | 986 | 1,029 | 977 | 982 | +1.13% | 2,769,000 | 2757億2596万 | +3.15% | 15.2 | 2.41 |
| 11/08 | 972 | 975 | 964 | 971 | -0.92% | 942,000 | 2726億3738万 | +2.43% | 15.03 | 2.38 |
| 11/07 | 977 | 986 | 974 | 980 | -0.2% | 1,284,000 | 2751億6440万 | +3.81% | 15.17 | 2.41 |
| 11/06 | 982 | 985 | 973 | 982 | +0.2% | 2,016,000 | 2757億2596万 | +4.47% | 15.2 | 2.41 |
| 11/05 | 970 | 990 | 962 | 980 | +0.72% | 2,041,000 | 2751億6440万 | +4.7% | 15.17 | 2.41 |
| 11/01 | 980 | 980 | 964 | 973 | -0.61% | 1,219,000 | 2731億9894万 | +4.4% | 15.06 | 2.39 |
| 10/31 | 984 | 989 | 976 | 979 | -1.31% | 1,048,000 | 2748億8362万 | +5.5% | 15.16 | 2.4 |
| 10/30 | 977 | 999 | 974 | 992 | +2.48% | 3,615,000 | 2785億3376万 | +7.24% | 15.36 | 2.44 |
| 10/29 | 969 | 979 | 959 | 968 | -0.92% | 1,568,000 | 2717億9504万 | +5.22% | 14.99 | 2.38 |
| 10/28 | 971 | 980 | 967 | 977 | +1.14% | 920,000 | 2743億2206万 | +6.66% | 15.13 | 2.4 |
| 10/25 | 985 | 987 | 963 | 966 | -1.43% | 1,430,000 | 2712億3348万 | +5.92% | 14.96 | 2.37 |
| 10/24 | 947 | 983 | 947 | 980 | +2.73% | 2,443,000 | 2751億6440万 | +7.81% | 15.17 | 2.41 |
| 10/23 | 953 | 967 | 947 | 954 | -0.21% | 2,024,000 | 2678億6412万 | +5.53% | 14.77 | 2.34 |
| 10/22 | 962 | 967 | 952 | 956 | 0% | 1,495,000 | 2684億2568万 | +6.1% | 14.8 | 2.35 |
| 10/21 | 969 | 972 | 944 | 956 | -0.42% | 2,051,000 | 2684億2568万 | +6.46% | 14.8 | 2.35 |
| 10/18 | 938 | 962 | 934 | 960 | +2.78% | 1,842,000 | 2695億4880万 | +7.26% | 14.86 | 2.36 |
| 10/17 | 929 | 944 | 926 | 934 | +0.65% | 2,284,000 | 2622億4852万 | +4.83% | 14.46 | 2.29 |
| 10/16 | 926 | 928 | 917 | 928 | +0.32% | 954,000 | 2605億6384万 | +4.27% | 14.37 | 2.28 |
| 10/15 | 915 | 933 | 913 | 925 | +1.76% | 1,420,000 | 2597億2150万 | +4.28% | 14.32 | 2.27 |
| 10/11 | 904 | 915 | 903 | 909 | +0.44% | 1,500,000 | 2552億2902万 | +2.71% | 14.07 | 2.23 |
| 10/10 | 888 | 905 | 888 | 905 | +2.03% | 1,276,000 | 2541億590万 | +2.49% | 14.01 | 2.22 |
| 10/09 | 895 | 896 | 879 | 887 | -1.99% | 1,953,000 | 2490億5186万 | +0.57% | 13.73 | 2.18 |
| 10/08 | 909 | 910 | 893 | 905 | -0.98% | 2,005,000 | 2541億590万 | +2.61% | 14.01 | 2.22 |
| 10/07 | 920 | 936 | 912 | 914 | -1.61% | 2,601,000 | 2566億3292万 | +3.86% | 14.15 | 2.24 |
| 10/04 | 894 | 930 | 885 | 929 | +4.03% | 4,386,000 | 2608億4462万 | +5.69% | 14.38 | 2.28 |
| 10/03 | 870 | 896 | 861 | 893 | +3.72% | 2,314,000 | 2507億3654万 | +1.94% | 13.83 | 2.19 |
| 10/02 | 876 | 876 | 854 | 861 | -2.16% | 5,052,000 | 2417億5158万 | -1.49% | 13.33 | 2.11 |
| 10/01 | 894 | 907 | 877 | 880 | -0.79% | 2,740,000 | 2470億8640万 | +0.69% | 13.62 | 2.16 |
| 09/30 | 876 | 891 | 870 | 887 | +0.68% | 1,652,000 | 2490億5186万 | +1.72% | 13.73 | 2.18 |
| 09/27 | 884 | 884 | 875 | 881 | -0.23% | 714,000 | 2473億6718万 | +1.38% | 13.64 | 2.16 |
| 09/26 | 880 | 885 | 873 | 883 | 0% | 1,139,000 | 2479億2874万 | +1.96% | 13.67 | 2.17 |
| 09/25 | 880 | 887 | 872 | 883 | +0.8% | 828,000 | 2479億2874万 | +2.32% | 13.67 | 2.17 |
| 09/24 | 867 | 882 | 867 | 876 | -0.34% | 1,070,000 | 2459億6328万 | +1.86% | 13.56 | 2.15 |
| 09/20 | 874 | 880 | 867 | 879 | +0.69% | 1,786,000 | 2468億562万 | +2.57% | 13.61 | 2.16 |
| 09/19 | 884 | 884 | 864 | 873 | -1.24% | 2,380,000 | 2451億2094万 | +2.22% | 13.52 | 2.14 |
| 09/18 | 871 | 885 | 868 | 884 | +2.43% | 762,000 | 2482億952万 | +3.63% | 13.69 | 2.17 |
| 09/17 | 879 | 880 | 863 | 863 | -2.04% | 1,105,000 | 2423億1314万 | +1.41% | 13.36 | 2.12 |
| 09/13 | 879 | 885 | 875 | 881 | +0.46% | 798,000 | 2473億6718万 | +3.65% | 13.64 | 2.16 |
| 09/12 | 877 | 880 | 873 | 877 | +0.69% | 890,000 | 2462億4406万 | +3.42% | 13.58 | 2.15 |
| 09/11 | 880 | 884 | 871 | 871 | -0.8% | 644,000 | 2445億5938万 | +2.83% | 13.48 | 2.14 |
| 09/10 | 889 | 889 | 872 | 878 | -1.35% | 1,453,000 | 2465億2484万 | +3.54% | 13.59 | 2.16 |
| 09/09 | 877 | 891 | 873 | 890 | +3.73% | 1,484,000 | 2498億9420万 | +4.95% | 13.78 | 2.19 |
| 09/06 | 878 | 879 | 852 | 858 | -1.27% | 897,000 | 2409億924万 | +1.18% | 13.28 | 2.11 |
| 09/05 | 878 | 878 | 862 | 869 | -0.57% | 1,194,000 | 2439億9782万 | +2.36% | 13.45 | 2.13 |
| 09/04 | 871 | 878 | 863 | 874 | -1.02% | 1,499,000 | 2454億172万 | +2.82% | 13.53 | 2.15 |
| 09/03 | 878 | 883 | 871 | 883 | +1.49% | 2,310,000 | 2479億2874万 | +4% | 13.67 | 2.17 |
| 09/02 | 865 | 878 | 865 | 870 | +0.69% | 1,165,000 | 2442億7860万 | +2.59% | 13.47 | 2.14 |
| 08/30 | 879 | 882 | 858 | 864 | -1.82% | 2,889,000 | 2425億9392万 | +1.89% | 13.37 | 2.12 |
| 08/29 | 861 | 898 | 855 | 880 | +2.68% | 5,191,000 | 2470億8640万 | +3.77% | 13.62 | 2.16 |
| 08/28 | 845 | 865 | 836 | 857 | +1.3% | 3,938,000 | 2406億2846万 | +1.06% | 13.27 | 2.1 |
| 08/27 | 854 | 854 | 840 | 846 | -0.94% | 1,087,000 | 2375億3988万 | -0.47% | 13.1 | 2.08 |
| 08/26 | 845 | 858 | 843 | 854 | +2.4% | 1,863,000 | 2397億8612万 | +0.35% | 13.22 | 2.1 |
| 08/23 | 823 | 842 | 823 | 834 | +3.22% | 2,090,000 | 2341億7052万 | -2.11% | 12.91 | 2.05 |
| 08/22 | 809 | 813 | 802 | 808 | -0.49% | 672,000 | 2268億7024万 | -5.5% | 12.51 | 1.98 |
| 08/21 | 808 | 817 | 801 | 812 | +0.74% | 1,126,000 | 2279億9336万 | -5.36% | 12.57 | 1.99 |
| 08/20 | 807 | 811 | 802 | 806 | -0.49% | 987,000 | 2263億868万 | -6.39% | 12.48 | 1.98 |
| 08/19 | 804 | 813 | 804 | 810 | 0% | 940,000 | 2274億3180万 | -6.14% | 12.54 | 1.99 |
| 08/16 | 805 | 817 | 801 | 810 | +0.12% | 1,125,000 | 2274億3180万 | -6.47% | 12.54 | 1.99 |
| 08/15 | 821 | 828 | 806 | 809 | -2.53% | 3,066,000 | 2271億5102万 | -6.69% | 12.52 | 1.99 |
| 08/14 | 836 | 839 | 824 | 830 | -0.72% | 1,902,000 | 2330億4740万 | -4.49% | 12.85 | 2.04 |
| 08/13 | 831 | 840 | 827 | 836 | +0.36% | 2,013,000 | 2347億3208万 | -3.91% | 12.94 | 2.05 |
| 08/12 | 836 | 843 | 826 | 833 | -1.19% | 1,470,000 | 2338億8974万 | -4.25% | 12.89 | 2.05 |
| 08/09 | 862 | 863 | 840 | 843 | -2.2% | 1,552,000 | 2366億9754万 | -3.21% | 13.05 | 2.07 |
| 08/08 | 879 | 885 | 861 | 862 | -1.93% | 1,676,000 | 2420億3236万 | -1.15% | 13.34 | 2.12 |
| 08/07 | 880 | 884 | 875 | 879 | -0.57% | 2,249,000 | 2468億562万 | +1.03% | 13.61 | 2.16 |
| 08/06 | 880 | 890 | 866 | 884 | -0.23% | 2,438,000 | 2482億952万 | +1.61% | 13.68 | 2.17 |
