PER
2012/10/29~2013/03/29
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 |
---|
2017 | 10/1, 株式併合 5→1 |
2013 |
03/29 | 810 | 815 | 810 | 810 | -1.22% | 600 | 45億5220万 | -1.7% | - | 0.69 |
03/28 | 815 | 820 | 805 | 820 | +0.61% | 2,000 | 46億840万 | -0.36% | - | 0.7 |
03/27 | 815 | 815 | 815 | 815 | -0.61% | 400 | 45億8030万 | -0.85% | - | 0.7 |
03/26 | 820 | 830 | 820 | 820 | -0.61% | 2,600 | 46億840万 | -0.12% | - | 0.7 |
03/25 | 830 | 830 | 815 | 825 | 0% | 2,200 | 46億3650万 | +0.49% | - | 0.7 |
03/22 | 845 | 845 | 825 | 825 | -0.6% | 2,000 | 46億3650万 | +0.73% | - | 0.7 |
03/21 | 825 | 840 | 820 | 830 | -0.6% | 3,800 | 46億6460万 | +1.47% | - | 0.71 |
03/19 | 850 | 850 | 835 | 835 | -0.6% | 2,000 | 46億9270万 | +2.2% | - | 0.71 |
03/18 | 840 | 840 | 840 | 840 | -0.59% | 600 | 47億2080万 | +2.69% | - | 0.72 |
03/15 | 860 | 860 | 845 | 845 | -1.74% | 2,000 | 47億4890万 | +3.3% | - | 0.72 |
03/14 | 825 | 860 | 825 | 860 | +5.52% | 1,200 | 48億3320万 | +5.01% | - | 0.73 |
03/13 | 840 | 840 | 815 | 815 | -4.12% | 600 | 45億8030万 | -0.49% | - | 0.7 |
03/12 | 865 | 865 | 845 | 850 | 0% | 2,600 | 47億7700万 | +3.66% | - | 0.73 |
03/11 | 875 | 875 | 850 | 850 | -2.86% | 3,800 | 47億7700万 | +3.66% | - | 0.73 |
03/08 | 835 | 875 | 835 | 875 | +2.94% | 7,000 | 49億1750万 | +6.71% | - | 0.75 |
03/07 | 835 | 850 | 825 | 850 | +3.66% | 3,200 | 47億7700万 | +3.91% | - | 0.73 |
03/06 | 815 | 820 | 815 | 820 | -0.61% | 2,600 | 46億840万 | +0.37% | - | 0.7 |
03/05 | 815 | 825 | 810 | 825 | +1.23% | 3,000 | 46億3650万 | +0.98% | - | 0.7 |
03/04 | 805 | 830 | 805 | 815 | +1.88% | 6,200 | 45億8030万 | -0.24% | - | 0.7 |
03/01 | 795 | 800 | 790 | 800 | 0% | 2,600 | 44億9600万 | -2.2% | - | 0.68 |
02/28 | 790 | 800 | 785 | 800 | +1.27% | 1,000 | 44億9600万 | -2.44% | - | 0.68 |
02/27 | 790 | 790 | 790 | 790 | 0% | 400 | 44億3980万 | -3.78% | - | 0.67 |
02/26 | 800 | 800 | 790 | 790 | -3.07% | 600 | 44億3980万 | -4.13% | - | 0.67 |
02/25 | 800 | 815 | 795 | 815 | +5.16% | 3,000 | 45億8030万 | -1.33% | - | 0.7 |
02/22 | 790 | 795 | 775 | 775 | -0.64% | 3,000 | 43億5550万 | -6.29% | - | 0.66 |
02/21 | 775 | 780 | 775 | 780 | -2.5% | 2,200 | 43億8360万 | -5.8% | - | 0.67 |
02/20 | 800 | 800 | 800 | 800 | +0.63% | 1,000 | 44億9600万 | -3.73% | - | 0.68 |
02/19 | 785 | 805 | 785 | 795 | -1.85% | 1,000 | 44億6790万 | -4.68% | - | 0.68 |
02/18 | 755 | 810 | 750 | 810 | +3.85% | 3,400 | 45億5220万 | -3.23% | - | 0.69 |
02/15 | 785 | 810 | 735 | 780 | -2.5% | 10,600 | 43億8360万 | -7.03% | - | 0.67 |
02/14 | 805 | 810 | 780 | 800 | -1.84% | 3,800 | 44億9600万 | -4.99% | - | 0.68 |
02/13 | 845 | 845 | 815 | 815 | -3.55% | 1,800 | 45億8030万 | -3.32% | - | 0.7 |
02/12 | 850 | 850 | 845 | 845 | -1.17% | 1,400 | 47億4890万 | +0.48% | - | 0.72 |
02/08 | 865 | 870 | 855 | 855 | -1.16% | 2,400 | 48億510万 | +2.15% | - | 0.73 |
02/07 | 850 | 865 | 850 | 865 | +1.76% | 2,600 | 48億6130万 | +4.09% | - | 0.74 |
02/06 | 860 | 860 | 845 | 850 | -1.16% | 5,400 | 47億7700万 | +3.16% | - | 0.73 |
02/05 | 845 | 860 | 845 | 860 | +2.38% | 7,800 | 48億3320万 | +5.13% | - | 0.73 |
02/04 | 840 | 840 | 810 | 840 | 0% | 3,800 | 47億2080万 | +3.45% | - | 0.72 |
02/01 | 830 | 840 | 830 | 840 | 0% | 800 | 47億2080万 | +4.22% | - | 0.72 |
01/31 | 825 | 845 | 825 | 840 | +1.2% | 3,400 | 47億2080万 | +4.87% | - | 0.72 |
01/30 | 820 | 830 | 815 | 830 | +1.84% | 3,800 | 46億6460万 | +4.27% | - | 0.71 |
01/29 | 810 | 825 | 795 | 815 | -0.61% | 4,400 | 45億8030万 | +2.9% | - | 0.7 |
01/28 | 840 | 840 | 815 | 820 | -2.96% | 2,600 | 46億840万 | +3.8% | - | 0.7 |
01/25 | 845 | 845 | 845 | 845 | +1.2% | 200 | 47億4890万 | +7.37% | - | 0.72 |
01/24 | 835 | 835 | 835 | 835 | -0.6% | 400 | 46億9270万 | +6.78% | - | 0.71 |
01/23 | 860 | 865 | 840 | 840 | -1.18% | 1,800 | 47億2080万 | +7.97% | - | 0.72 |
01/22 | 850 | 850 | 850 | 850 | +1.19% | 1,600 | 47億7700万 | +9.96% | - | 0.73 |
01/21 | 835 | 840 | 835 | 840 | -1.18% | 400 | 47億2080万 | +9.52% | - | 0.72 |
01/18 | 805 | 850 | 805 | 850 | +7.59% | 3,600 | 47億7700万 | +11.55% | - | 0.73 |
01/17 | 845 | 845 | 790 | 790 | -7.6% | 6,800 | 44億3980万 | +4.5% | - | 0.67 |
01/16 | 865 | 865 | 850 | 855 | -3.39% | 3,600 | 48億510万 | +13.7% | - | 0.73 |
01/15 | 875 | 885 | 860 | 885 | +1.14% | 4,600 | 49億7370万 | +18.63% | - | 0.76 |
01/11 | 865 | 880 | 865 | 875 | +1.16% | 4,000 | 49億1750万 | +18.56% | - | 0.75 |
01/10 | 830 | 865 | 830 | 865 | +1.17% | 9,600 | 48億6130万 | +18.17% | - | 0.74 |
01/09 | 815 | 855 | 805 | 855 | +6.21% | 10,600 | 48億510万 | +17.93% | - | 0.73 |
01/08 | 780 | 810 | 780 | 805 | +4.55% | 9,000 | 45億2410万 | +11.81% | - | 0.69 |
01/07 | 755 | 770 | 750 | 770 | +3.36% | 6,200 | 43億2740万 | +7.54% | - | 0.66 |
01/04 | 730 | 745 | 725 | 745 | +5.67% | 2,800 | 41億8690万 | +4.34% | - | 0.64 |
2012 |
12/28 | 705 | 710 | 705 | 705 | +0.71% | 2,400 | - | -0.98% | - | - |
12/27 | 710 | 720 | 700 | 700 | -0.71% | 6,800 | - | -1.82% | - | - |
12/26 | 695 | 710 | 695 | 705 | +1.44% | 3,000 | - | -1.12% | - | - |
12/25 | 695 | 700 | 695 | 695 | 0% | 1,800 | - | -2.66% | - | - |
12/21 | 710 | 710 | 695 | 695 | -2.11% | 5,800 | - | -2.8% | - | - |
12/20 | 725 | 725 | 710 | 710 | -2.74% | 3,200 | - | -0.7% | - | - |
12/19 | 730 | 730 | 725 | 730 | 0% | 2,200 | - | +2.1% | - | - |
12/18 | 750 | 750 | 730 | 730 | -2.67% | 2,000 | - | +2.24% | - | - |
12/17 | 750 | 750 | 745 | 750 | +0.67% | 3,200 | - | +4.9% | - | - |
12/14 | 740 | 750 | 730 | 745 | +1.36% | 3,000 | - | +4.2% | - | - |
12/13 | 725 | 735 | 725 | 735 | +2.08% | 3,000 | - | +2.8% | - | - |
12/12 | 725 | 725 | 715 | 720 | +0.7% | 3,000 | - | +0.56% | - | - |
12/11 | 725 | 725 | 715 | 715 | 0% | 1,800 | - | -0.14% | - | - |
12/10 | 715 | 715 | 705 | 715 | +1.42% | 800 | - | -0.14% | - | - |
12/07 | 700 | 705 | 700 | 705 | +0.71% | 1,600 | - | -1.67% | - | - |
12/06 | 700 | 700 | 700 | 700 | 0% | 400 | - | -2.37% | - | - |
12/05 | 700 | 700 | 700 | 700 | +0.72% | 1,800 | - | -2.37% | - | - |
12/04 | 695 | 695 | 690 | 695 | +0.72% | 1,800 | - | -3.2% | - | - |
12/03 | 705 | 705 | 690 | 690 | -4.17% | 2,600 | - | -3.9% | - | - |
11/30 | 715 | 720 | 705 | 720 | +2.86% | 1,000 | - | +0.14% | - | - |
11/29 | 700 | 705 | 690 | 700 | -1.41% | 1,600 | - | -2.78% | - | - |
11/28 | 710 | 710 | 710 | 710 | -0.7% | 600 | - | -1.39% | - | - |
11/26 | 710 | 715 | 705 | 715 | 0% | 1,800 | - | -0.56% | - | - |
11/22 | 715 | 720 | 710 | 715 | +1.42% | 1,400 | - | -0.56% | - | - |
11/21 | 705 | 705 | 705 | 705 | -2.08% | 200 | - | -1.81% | - | - |
11/20 | 720 | 720 | 720 | 720 | +0.7% | 200 | - | +0.42% | - | - |
11/19 | 720 | 720 | 715 | 715 | -0.69% | 1,000 | - | 0% | - | - |
11/16 | 720 | 720 | 720 | 720 | 0% | 1,400 | - | +0.98% | - | - |
11/15 | 710 | 720 | 705 | 720 | +2.86% | 2,200 | - | +1.41% | - | - |
11/14 | 705 | 710 | 700 | 700 | -0.71% | 1,400 | - | -0.99% | - | - |
11/13 | 715 | 725 | 705 | 705 | -1.4% | 1,600 | - | -0.28% | - | - |
11/12 | 730 | 730 | 710 | 715 | -5.3% | 2,200 | - | +1.27% | - | - |
11/09 | 750 | 755 | 750 | 755 | +0.67% | 800 | - | +6.94% | - | - |
11/08 | 740 | 750 | 740 | 750 | +0.67% | 2,800 | - | +6.69% | - | - |
11/07 | 740 | 745 | 740 | 745 | +0.68% | 600 | - | +6.28% | - | - |
11/06 | 750 | 750 | 740 | 740 | 0% | 1,000 | - | +5.87% | - | - |
11/05 | 740 | 740 | 720 | 740 | +3.5% | 1,400 | - | +6.17% | - | - |
11/02 | 715 | 715 | 715 | 715 | -0.69% | 800 | - | +2.73% | - | - |
11/01 | 720 | 725 | 720 | 720 | +0.7% | 1,800 | - | +3.6% | - | - |
10/31 | 710 | 715 | 710 | 715 | +0.7% | 1,000 | - | +2.88% | - | - |
10/30 | 710 | 710 | 705 | 710 | 0% | 1,400 | - | +2.01% | - | - |
10/29 | 710 | 710 | 710 | 710 | 0% | 200 | - | +2.01% | - | - |