PER
- 2012年3月27日
- 11.34倍
2011/08/09~2012/07/12
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 |
---|---|---|---|---|---|---|---|---|---|---|
2012 | ||||||||||
07/12 | 1,000 | 1,000 | 1,000 | 1,000 | -4.21% | 2,000 | - | -3.66% | - | - |
07/06 | 1,049 | 1,050 | 1,044 | 1,044 | -2.43% | 4,000 | - | +1.06% | - | - |
07/04 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 1,000 | - | +4.49% | - | - |
07/03 | 1,061 | 1,070 | 1,061 | 1,070 | +0.85% | 3,000 | - | +5.21% | - | - |
07/02 | 1,060 | 1,100 | 1,060 | 1,061 | +1.82% | 5,000 | - | +5.26% | - | - |
06/29 | 1,042 | 1,042 | 1,042 | 1,042 | -0.29% | 1,000 | - | +4.2% | - | - |
06/28 | 1,050 | 1,058 | 1,045 | 1,045 | +0.87% | 4,000 | - | +5.13% | - | - |
06/27 | 1,036 | 1,036 | 1,036 | 1,036 | -1.05% | 2,000 | - | +5.07% | - | - |
06/25 | 1,051 | 1,059 | 1,047 | 1,047 | +0.58% | 5,000 | - | +6.95% | - | - |
06/22 | 1,043 | 1,043 | 1,041 | 1,041 | -2.98% | 2,000 | - | +7.1% | - | - |
06/21 | 1,073 | 1,073 | 1,073 | 1,073 | -0.83% | 1,000 | - | +11.31% | - | - |
06/19 | 1,082 | 1,082 | 1,082 | 1,082 | -1.64% | 1,000 | - | +13.06% | - | - |
06/18 | 1,080 | 1,100 | 1,080 | 1,100 | +4.17% | 4,000 | - | +15.91% | - | - |
06/15 | 1,034 | 1,061 | 1,034 | 1,056 | 0% | 3,000 | - | +12.34% | - | - |
06/14 | 1,056 | 1,056 | 1,056 | 1,056 | -6.55% | 3,000 | - | +13.18% | - | - |
06/12 | 1,078 | 1,130 | 1,078 | 1,130 | +4.82% | 6,000 | - | +22.16% | - | - |
06/11 | 1,043 | 1,078 | 1,043 | 1,078 | +3.85% | 7,000 | - | +17.94% | - | - |
06/08 | 1,040 | 1,053 | 1,038 | 1,038 | +0.1% | 22,000 | - | +14.7% | - | - |
06/07 | 1,029 | 1,040 | 1,029 | 1,037 | +0.88% | 14,000 | - | +15.48% | - | - |
06/06 | 1,010 | 1,028 | 1,010 | 1,028 | +1.78% | 6,000 | - | +15.38% | - | - |
06/05 | 990 | 1,010 | 990 | 1,010 | -1.85% | 7,000 | - | +14.12% | - | - |
06/01 | 1,030 | 1,036 | 1,029 | 1,029 | -0.29% | 17,000 | - | +17.06% | - | - |
05/31 | 1,032 | 1,032 | 1,031 | 1,032 | +17.01% | 24,000 | - | +18.35% | - | - |
05/29 | 882 | 882 | 882 | 882 | +1.97% | 2,000 | - | +2.08% | - | - |
05/25 | 865 | 865 | 865 | 865 | 0% | 1,000 | - | +0.35% | - | - |
05/11 | 865 | 865 | 865 | 865 | +3.59% | 1,000 | - | +0.35% | - | - |
05/10 | 835 | 835 | 835 | 835 | -5.11% | 1,000 | - | -3.13% | - | - |
05/01 | 865 | 880 | 865 | 880 | +3.53% | 2,000 | - | +1.97% | - | - |
04/25 | 873 | 873 | 850 | 850 | -2.63% | 3,000 | - | -1.28% | - | - |
04/23 | 873 | 873 | 873 | 873 | 0% | 1,000 | - | +1.39% | - | - |
04/20 | 873 | 873 | 873 | 873 | +1.75% | 1,000 | - | +1.51% | - | - |
04/19 | 858 | 858 | 858 | 858 | -0.69% | 1,000 | - | 0% | - | - |
04/13 | 864 | 864 | 864 | 864 | -0.12% | 1,000 | - | +0.7% | - | - |
04/12 | 850 | 865 | 850 | 865 | +2.49% | 2,000 | - | +0.93% | - | - |
04/09 | 844 | 844 | 844 | 844 | -4.63% | 1,000 | - | -1.4% | - | - |
03/27 | 902 | 902 | 880 | 885 | 0% | 3,000 | - | +3.51% | - | - |
03/23 | 885 | 885 | 885 | 885 | 0% | 2,000 | - | +3.51% | - | - |
03/16 | 885 | 885 | 885 | 885 | +1.72% | 1,000 | - | +3.63% | - | - |
03/14 | 857 | 870 | 850 | 870 | +1.52% | 6,000 | - | +2.11% | - | - |
03/13 | 842 | 857 | 842 | 857 | +0.82% | 2,000 | - | +0.82% | - | - |
03/09 | 850 | 850 | 850 | 850 | -1.62% | 1,000 | - | +0.12% | - | - |
02/24 | 864 | 864 | 864 | 864 | -0.46% | 3,000 | - | +1.89% | - | - |
02/23 | 868 | 868 | 868 | 868 | +0.12% | 1,000 | - | +2.6% | - | - |
02/20 | 860 | 867 | 860 | 867 | +0.23% | 2,000 | - | +2.73% | - | - |
02/15 | 865 | 865 | 865 | 865 | +1.29% | 1,000 | - | +2.73% | - | - |
02/13 | 854 | 854 | 854 | 854 | -0.12% | 1,000 | - | +1.67% | - | - |
02/06 | 849 | 855 | 849 | 855 | +1.66% | 3,000 | - | +2.03% | - | - |
02/03 | 841 | 841 | 841 | 841 | +0.24% | 3,000 | - | +0.48% | - | - |
02/01 | 839 | 839 | 839 | 839 | -3.23% | 1,000 | - | +0.36% | - | - |
01/27 | 867 | 867 | 867 | 867 | 0% | 4,000 | - | +3.83% | - | - |
01/26 | 853 | 867 | 853 | 867 | +3.21% | 2,000 | - | +4.08% | - | - |
01/25 | 850 | 850 | 840 | 840 | +0.12% | 2,000 | - | +0.96% | - | - |
01/23 | 840 | 840 | 839 | 839 | -1.29% | 2,000 | - | +0.96% | - | - |
01/17 | 850 | 850 | 850 | 850 | +0.59% | 1,000 | - | +2.53% | - | - |
01/13 | 820 | 845 | 820 | 845 | +1.81% | 2,000 | - | +2.05% | - | - |
01/11 | 830 | 830 | 830 | 830 | -1.43% | 1,000 | - | +0.36% | - | - |
2011 | ||||||||||
12/22 | 842 | 842 | 842 | 842 | 0% | 3,000 | - | +1.94% | - | - |
12/15 | 842 | 842 | 842 | 842 | 0% | 1,000 | - | +2.18% | - | - |
12/14 | 842 | 842 | 842 | 842 | +1.81% | 1,000 | - | +2.43% | - | - |
12/13 | 815 | 827 | 815 | 827 | -6.76% | 4,000 | - | +0.61% | - | - |
12/08 | 887 | 887 | 887 | 887 | +4.11% | 7,000 | - | +8.04% | - | - |
12/06 | 852 | 852 | 852 | 852 | +0.12% | 1,000 | - | +4.03% | - | - |
12/05 | 851 | 851 | 851 | 851 | +4.03% | 1,000 | - | +4.16% | - | - |
12/01 | 830 | 830 | 818 | 818 | -1.45% | 2,000 | - | +0.25% | - | - |
11/30 | 830 | 830 | 830 | 830 | +1.59% | 1,000 | - | +1.59% | - | - |
11/28 | 817 | 817 | 817 | 817 | 0% | 3,000 | - | +0.12% | - | - |
11/25 | 817 | 817 | 817 | 817 | 0% | 1,000 | - | -0.12% | - | - |
11/24 | 815 | 817 | 815 | 817 | -0.24% | 2,000 | - | -0.24% | - | - |
11/15 | 819 | 819 | 819 | 819 | +1.74% | 1,000 | - | -0.12% | - | - |
11/14 | 805 | 805 | 805 | 805 | -0.37% | 1,000 | - | -1.95% | - | - |
11/10 | 808 | 808 | 808 | 808 | -1.82% | 1,000 | - | -1.7% | - | - |
11/09 | 823 | 823 | 823 | 823 | 0% | 1,000 | - | 0% | - | - |
11/08 | 823 | 823 | 823 | 823 | +1.86% | 1,000 | - | 0% | - | - |
11/04 | 808 | 808 | 808 | 808 | -2.65% | 1,000 | - | -1.82% | - | - |
10/28 | 830 | 830 | 830 | 830 | 0% | 1,000 | - | +0.85% | - | - |
10/27 | 830 | 830 | 830 | 830 | +1.84% | 1,000 | - | +0.97% | - | - |
10/26 | 815 | 815 | 815 | 815 | +1.24% | 3,000 | - | -0.85% | - | - |
10/24 | 805 | 805 | 805 | 805 | -1.23% | 1,000 | - | -2.07% | - | - |
10/19 | 815 | 815 | 815 | 815 | -0.61% | 1,000 | - | -1.09% | - | - |
10/18 | 820 | 820 | 820 | 820 | +1.86% | 1,000 | - | -0.61% | - | - |
10/13 | 805 | 805 | 805 | 805 | 0% | 1,000 | - | -2.42% | - | - |
10/12 | 805 | 805 | 805 | 805 | +1.51% | 1,000 | - | -2.66% | - | - |
09/27 | 793 | 793 | 793 | 793 | -3.53% | 1,000 | - | -4.34% | - | - |
09/22 | 822 | 822 | 822 | 822 | 0% | 3,000 | - | -1.08% | - | - |
09/21 | 822 | 822 | 822 | 822 | +0.24% | 1,000 | - | -1.08% | - | - |
09/20 | 813 | 820 | 813 | 820 | +0.86% | 2,000 | - | -1.44% | - | - |
09/05 | 813 | 813 | 813 | 813 | -1.81% | 1,000 | - | -2.28% | - | - |
08/30 | 828 | 828 | 828 | 828 | 0% | 1,000 | - | -0.6% | - | - |
08/29 | 828 | 828 | 828 | 828 | +1.85% | 1,000 | - | -0.6% | - | - |
08/26 | 813 | 813 | 813 | 813 | -5.24% | 1,000 | - | -2.4% | - | - |
08/25 | 858 | 858 | 858 | 858 | 0% | 4,000 | - | +2.88% | - | - |
08/24 | 858 | 858 | 858 | 858 | +1.78% | 1,000 | - | +2.88% | - | - |
08/22 | 843 | 843 | 843 | 843 | 0% | 1,000 | - | +1.08% | - | - |
08/19 | 828 | 843 | 828 | 843 | +1.81% | 2,000 | - | +1.2% | - | - |
08/16 | 828 | 828 | 828 | 828 | 0% | 2,000 | - | -0.48% | - | - |
08/15 | 828 | 828 | 828 | 828 | +1.85% | 1,000 | - | -0.36% | - | - |
08/12 | 813 | 813 | 813 | 813 | -2.05% | 1,000 | - | -2.17% | - | - |
08/11 | 830 | 830 | 830 | 830 | +1.22% | 1,000 | - | 0% | - | - |
08/10 | 820 | 820 | 820 | 820 | +1.86% | 1,000 | - | -1.2% | - | - |
08/09 | 810 | 820 | 805 | 805 | -1.71% | 3,000 | - | -3.01% | - | - |
年初来
年度 | 株価 | 出来高 | |
---|---|---|---|
高値 | 安値 | 大商い | |
2008年 3月期 | 1,120 7/24 7/23 他4件 | 1,000 3/24 | 8,000 12/7 9/25 6/15 |
2009年 3月期 | 1,049 6/12 | 740 10/31 | 6,000 12/8 |
2010年 3月期 | 960 9/9 8/25 他2件 | 738 5/28 5/22 他2件 | 9,000 5/28 5/25 |
2011年 3月期 | 937 7/13 | 795 5/17 | 5,000 12/8 |
2012年 3月期 | 902 3/27 | 793 9/27 | 8,000 7/6 |