PER
2012/07/04～2013/01/23
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 |
| 01/23 | 3,930 | 3,930 | 3,930 | 3,930 | -2% | 100 | 39億6764万 | +9.47% | 10.09 | 0.25 |
| 01/22 | 4,090 | 4,090 | 3,930 | 4,010 | -1.96% | 300 | 40億4841万 | +12.7% | 10.3 | 0.25 |
| 01/21 | 3,950 | 4,090 | 3,950 | 4,090 | +4.87% | 200 | 41億2918万 | +16.06% | 10.5 | 0.26 |
| 01/17 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 39億3736万 | +11.84% | 10.01 | 0.25 |
| 01/16 | 3,900 | 3,900 | 3,900 | 3,900 | -1.27% | 100 | 39億3736万 | +12.88% | 10.01 | 0.25 |
| 01/11 | 3,870 | 3,950 | 3,870 | 3,950 | 0% | 500 | 39億8784万 | +15.43% | 10.14 | 0.25 |
| 01/08 | 3,810 | 3,950 | 3,810 | 3,950 | -1.74% | 300 | 39億8784万 | +16.55% | 10.14 | 0.25 |
| 01/07 | 3,950 | 4,020 | 3,950 | 4,020 | +0.5% | 500 | 40億5851万 | +19.86% | 10.32 | 0.25 |
| 01/04 | 4,000 | 4,000 | 3,980 | 4,000 | +6.1% | 1,100 | 40億3832万 | +20.63% | 10.27 | 0.25 |
| 2012 |
| 12/28 | 3,690 | 3,770 | 3,690 | 3,770 | +2.17% | 600 | - | +14.94% | - | - |
| 12/27 | 3,600 | 3,690 | 3,600 | 3,690 | +7.27% | 300 | - | +13.4% | - | - |
| 12/25 | 3,440 | 3,440 | 3,440 | 3,440 | 0% | 100 | - | +6.57% | - | - |
| 12/21 | 3,390 | 3,440 | 3,390 | 3,440 | 0% | 700 | - | +7.07% | - | - |
| 12/20 | 3,390 | 3,440 | 3,390 | 3,440 | +1.78% | 600 | - | +7.53% | - | - |
| 12/19 | 3,250 | 3,380 | 3,250 | 3,380 | +3.05% | 700 | - | +6.12% | - | - |
| 12/18 | 3,310 | 3,310 | 3,280 | 3,280 | -0.91% | 400 | - | +3.27% | - | - |
| 12/17 | 3,350 | 3,350 | 3,310 | 3,310 | -2.36% | 400 | - | +4.32% | - | - |
| 12/14 | 3,390 | 3,390 | 3,390 | 3,390 | +4.31% | 300 | - | +6.97% | - | - |
| 12/13 | 3,250 | 3,250 | 3,250 | 3,250 | +0.93% | 200 | - | +2.69% | - | - |
| 12/12 | 3,220 | 3,220 | 3,220 | 3,220 | -2.42% | 200 | - | +1.71% | - | - |
| 12/10 | 3,300 | 3,300 | 3,300 | 3,300 | -0.9% | 100 | - | +4.04% | - | - |
| 12/07 | 3,330 | 3,330 | 3,330 | 3,330 | +0.91% | 200 | - | +4.85% | - | - |
| 12/06 | 3,200 | 3,300 | 3,200 | 3,300 | +0.61% | 500 | - | +3.87% | - | - |
| 12/04 | 3,280 | 3,280 | 3,280 | 3,280 | +2.82% | 500 | - | +3.24% | - | - |
| 12/03 | 3,150 | 3,190 | 3,150 | 3,190 | +2.24% | 300 | - | +0.38% | - | - |
| 11/30 | 3,120 | 3,120 | 3,120 | 3,120 | -1.27% | 100 | - | -1.98% | - | - |
| 11/29 | 3,160 | 3,160 | 3,160 | 3,160 | -0.32% | 300 | - | -0.85% | - | - |
| 11/28 | 3,170 | 3,170 | 3,170 | 3,170 | +2.59% | 100 | - | -0.69% | - | - |
| 11/27 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 500 | - | -3.44% | - | - |
| 11/26 | 3,030 | 3,120 | 3,030 | 3,090 | -0.64% | 1,300 | - | -3.68% | - | - |
| 11/22 | 3,150 | 3,150 | 3,110 | 3,110 | +1.3% | 300 | - | -3.33% | - | - |
| 11/21 | 3,090 | 3,090 | 3,070 | 3,070 | -0.65% | 500 | - | -4.84% | - | - |
| 11/20 | 3,080 | 3,090 | 3,080 | 3,090 | -0.32% | 500 | - | -4.39% | - | - |
| 11/19 | 3,080 | 3,100 | 3,080 | 3,100 | 0% | 400 | - | -4.26% | - | - |
| 11/15 | 3,060 | 3,100 | 3,050 | 3,100 | +1.31% | 700 | - | -4.56% | - | - |
| 11/14 | 3,060 | 3,060 | 3,060 | 3,060 | 0% | 200 | - | -6.13% | - | - |
| 11/13 | 3,060 | 3,060 | 3,060 | 3,060 | -0.97% | 100 | - | -6.31% | - | - |
| 11/09 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 200 | - | -5.62% | - | - |
| 11/08 | 3,070 | 3,090 | 3,070 | 3,090 | -1.9% | 1,000 | - | -5.74% | - | - |
| 11/07 | 3,160 | 3,160 | 3,150 | 3,150 | -1.56% | 900 | - | -4.02% | - | - |
| 11/06 | 3,200 | 3,200 | 3,200 | 3,200 | -0.62% | 400 | - | -2.5% | - | - |
| 11/05 | 3,210 | 3,230 | 3,210 | 3,220 | -2.13% | 300 | - | -1.8% | - | - |
| 11/01 | 3,290 | 3,290 | 3,290 | 3,290 | +0.3% | 900 | - | +0.46% | - | - |
| 10/29 | 3,280 | 3,280 | 3,280 | 3,280 | -2.38% | 100 | - | +0.24% | - | - |
| 10/23 | 3,360 | 3,360 | 3,360 | 3,360 | -1.18% | 100 | - | +2.72% | - | - |
| 10/17 | 3,400 | 3,400 | 3,400 | 3,400 | +1.49% | 400 | - | +3.98% | - | - |
| 10/16 | 3,280 | 3,350 | 3,280 | 3,350 | +1.52% | 300 | - | +2.48% | - | - |
| 10/15 | 3,300 | 3,300 | 3,300 | 3,300 | -0.6% | 300 | - | +0.86% | - | - |
| 10/12 | 3,320 | 3,320 | 3,320 | 3,320 | +0.61% | 300 | - | +1.34% | - | - |
| 10/11 | 3,300 | 3,300 | 3,300 | 3,300 | +2.48% | 300 | - | +0.61% | - | - |
| 10/10 | 3,220 | 3,220 | 3,220 | 3,220 | -2.42% | 100 | - | -1.86% | - | - |
| 10/09 | 3,300 | 3,300 | 3,300 | 3,300 | -2.08% | 300 | - | +0.36% | - | - |
| 10/05 | 3,370 | 3,370 | 3,370 | 3,370 | +2.43% | 300 | - | +2.31% | - | - |
| 10/03 | 3,290 | 3,290 | 3,290 | 3,290 | -0.3% | 200 | - | -0.21% | - | - |
| 10/02 | 3,300 | 3,300 | 3,300 | 3,300 | -0.9% | 500 | - | -0.09% | - | - |
| 09/28 | 3,330 | 3,330 | 3,330 | 3,330 | +3.42% | 600 | - | +0.57% | - | - |
| 09/26 | 3,230 | 3,230 | 3,220 | 3,220 | -1.23% | 700 | - | -3.07% | - | - |
| 09/25 | 3,260 | 3,260 | 3,260 | 3,260 | -2.1% | 200 | - | -2.22% | - | - |
| 09/24 | 3,370 | 3,370 | 3,250 | 3,330 | -2.06% | 300 | - | -0.54% | - | - |
| 09/21 | 3,250 | 3,400 | 3,250 | 3,400 | +5.26% | 600 | - | +1.22% | - | - |
| 09/20 | 3,240 | 3,240 | 3,230 | 3,230 | -0.31% | 200 | - | -3.95% | - | - |
| 09/18 | 3,200 | 3,240 | 3,200 | 3,240 | +1.25% | 300 | - | -3.97% | - | - |
| 09/14 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 100 | - | -5.38% | - | - |
| 09/13 | 3,130 | 3,200 | 3,130 | 3,200 | +2.24% | 700 | - | -5.69% | - | - |
| 09/12 | 3,130 | 3,130 | 3,130 | 3,130 | 0% | 800 | - | -8.05% | - | - |
| 09/11 | 3,130 | 3,130 | 3,130 | 3,130 | 0% | 200 | - | -8.45% | - | - |
| 09/10 | 3,200 | 3,200 | 3,130 | 3,130 | -2.19% | 1,500 | - | -8.96% | - | - |
| 09/07 | 3,430 | 3,430 | 3,200 | 3,200 | -2.14% | 2,200 | - | -7.35% | - | - |
| 09/06 | 3,270 | 3,270 | 3,270 | 3,270 | -1.8% | 100 | - | -5.68% | - | - |
| 09/03 | 3,370 | 3,370 | 3,330 | 3,330 | -1.48% | 1,100 | - | -4.26% | - | - |
| 08/30 | 3,380 | 3,380 | 3,380 | 3,380 | -1.46% | 100 | - | -3.12% | - | - |
| 08/28 | 3,420 | 3,430 | 3,420 | 3,430 | +0.88% | 300 | - | -1.94% | - | - |
| 08/24 | 3,350 | 3,400 | 3,350 | 3,400 | 0% | 200 | - | -3.02% | - | - |
| 08/22 | 3,400 | 3,400 | 3,400 | 3,400 | +2.1% | 300 | - | -3.3% | - | - |
| 08/20 | 3,330 | 3,330 | 3,330 | 3,330 | -1.77% | 1,100 | - | -5.59% | - | - |
| 08/17 | 3,390 | 3,390 | 3,390 | 3,390 | -1.74% | 100 | - | -4.26% | - | - |
| 08/14 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 100 | - | -2.9% | - | - |
| 08/10 | 3,320 | 3,450 | 3,320 | 3,450 | 0% | 2,000 | - | -3.06% | - | - |
| 08/08 | 3,450 | 3,450 | 3,450 | 3,450 | -1.43% | 100 | - | -3.2% | - | - |
| 08/07 | 3,500 | 3,510 | 3,450 | 3,500 | -2.78% | 1,400 | - | -1.8% | - | - |
| 08/06 | 3,600 | 3,600 | 3,600 | 3,600 | +2.27% | 400 | - | +1.1% | - | - |
| 08/02 | 3,520 | 3,520 | 3,520 | 3,520 | -2.22% | 100 | - | -0.96% | - | - |
| 08/01 | 3,600 | 3,600 | 3,600 | 3,600 | -0.28% | 100 | - | +1.41% | - | - |
| 07/31 | 3,480 | 3,610 | 3,480 | 3,610 | +2.85% | 1,100 | - | +2.01% | - | - |
| 07/30 | 3,510 | 3,510 | 3,510 | 3,510 | +0.57% | 400 | - | -0.59% | - | - |
| 07/27 | 3,460 | 3,490 | 3,460 | 3,490 | +1.16% | 500 | - | -1.13% | - | - |
| 07/26 | 3,480 | 3,480 | 3,450 | 3,450 | -0.86% | 1,000 | - | -2.29% | - | - |
| 07/25 | 3,480 | 3,490 | 3,480 | 3,480 | 0% | 400 | - | -1.53% | - | - |
| 07/24 | 3,480 | 3,480 | 3,480 | 3,480 | -0.57% | 200 | - | -1.67% | - | - |
| 07/23 | 3,460 | 3,570 | 3,460 | 3,500 | -2.78% | 400 | - | -1.3% | - | - |
| 07/20 | 3,550 | 3,600 | 3,550 | 3,600 | +1.98% | 200 | - | +1.41% | - | - |
| 07/19 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 400 | - | -0.48% | - | - |
| 07/17 | 3,550 | 3,550 | 3,530 | 3,530 | -0.56% | 800 | - | -0.51% | - | - |
| 07/13 | 3,570 | 3,570 | 3,550 | 3,550 | -1.39% | 1,000 | - | -0.11% | - | - |
| 07/11 | 3,600 | 3,600 | 3,600 | 3,600 | +0.28% | 100 | - | +1.24% | - | - |
| 07/10 | 3,590 | 3,590 | 3,590 | 3,590 | -1.64% | 100 | - | +0.84% | - | - |
| 07/09 | 3,650 | 3,650 | 3,580 | 3,650 | 0% | 500 | - | +2.36% | - | - |
| 07/06 | 3,640 | 3,700 | 3,640 | 3,650 | -0.27% | 500 | - | +2.21% | - | - |
| 07/05 | 3,660 | 3,660 | 3,660 | 3,660 | -0.81% | 100 | - | +2.49% | - | - |
| 07/04 | 3,620 | 3,690 | 3,620 | 3,690 | +0.27% | 400 | - | +3.45% | - | - |
