PER
2012/09/13～2013/03/28
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 |
| 03/28 | 4,000 | 4,000 | 3,970 | 3,970 | -0.25% | 500 | 40億803万 | -1.1% | 10.19 | 0.25 |
| 03/27 | 4,000 | 4,000 | 3,980 | 3,980 | -4.1% | 600 | 40億1812万 | -0.97% | 10.22 | 0.25 |
| 03/26 | 4,150 | 4,150 | 4,150 | 4,150 | +0.48% | 100 | 41億8975万 | +3.29% | 10.66 | 0.26 |
| 03/25 | 4,060 | 4,130 | 4,050 | 4,130 | +0.49% | 700 | 41億6956万 | +2.99% | 10.6 | 0.26 |
| 03/22 | 4,110 | 4,110 | 4,110 | 4,110 | 0% | 100 | 41億4937万 | +2.52% | 10.55 | 0.26 |
| 03/21 | 4,050 | 4,110 | 4,050 | 4,110 | +0.98% | 200 | 41億4937万 | +2.44% | 10.55 | 0.26 |
| 03/19 | 4,000 | 4,070 | 4,000 | 4,070 | +0.25% | 1,100 | 41億899万 | +1.47% | 10.45 | 0.26 |
| 03/18 | 4,060 | 4,060 | 4,060 | 4,060 | -1.93% | 100 | 40億9889万 | +1.2% | 10.42 | 0.26 |
| 03/15 | 3,990 | 4,140 | 3,980 | 4,140 | +1.97% | 600 | 41億7966万 | +3.19% | 10.63 | 0.26 |
| 03/14 | 3,980 | 4,060 | 3,980 | 4,060 | 0% | 200 | 40億9889万 | +1.32% | 10.42 | 0.26 |
| 03/13 | 4,060 | 4,060 | 4,060 | 4,060 | +2.01% | 100 | 40億9889万 | +1.4% | 10.42 | 0.26 |
| 03/08 | 3,930 | 3,980 | 3,930 | 3,980 | -0.75% | 200 | 40億1812万 | -0.52% | 10.22 | 0.25 |
| 03/07 | 3,930 | 4,010 | 3,930 | 4,010 | +0.25% | 200 | 40億4841万 | +0.28% | 10.3 | 0.25 |
| 03/06 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 40億3832万 | +0.03% | 10.27 | 0.25 |
| 03/05 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 200 | 40億3832万 | -0.07% | 10.27 | 0.25 |
| 03/04 | 3,980 | 4,000 | 3,980 | 4,000 | +0.5% | 200 | 40億3832万 | +0.03% | 10.27 | 0.25 |
| 03/01 | 3,980 | 3,980 | 3,980 | 3,980 | 0% | 100 | 40億1812万 | -0.38% | 10.22 | 0.25 |
| 02/28 | 3,880 | 3,980 | 3,820 | 3,980 | +0.51% | 500 | 40億1812万 | -0.35% | 10.22 | 0.25 |
| 02/26 | 3,820 | 3,960 | 3,820 | 3,960 | -0.5% | 200 | 39億9793万 | -0.8% | 10.17 | 0.25 |
| 02/25 | 3,900 | 3,980 | 3,900 | 3,980 | +0.51% | 300 | 40億1812万 | -0.38% | 10.22 | 0.25 |
| 02/22 | 3,960 | 3,960 | 3,960 | 3,960 | +0.76% | 200 | 39億9793万 | -0.9% | 10.17 | 0.25 |
| 02/20 | 3,810 | 3,930 | 3,810 | 3,930 | -1.01% | 500 | 39億6764万 | -1.45% | 10.09 | 0.25 |
| 02/18 | 3,900 | 3,970 | 3,900 | 3,970 | +3.12% | 500 | 40億803万 | -0.2% | 10.19 | 0.25 |
| 02/15 | 3,850 | 3,850 | 3,850 | 3,850 | -1.28% | 100 | 38億8688万 | -2.7% | 9.89 | 0.24 |
| 02/13 | 3,870 | 3,900 | 3,850 | 3,900 | -4.88% | 1,100 | 39億3736万 | -1.04% | 10.01 | 0.25 |
| 02/12 | 3,930 | 4,100 | 3,920 | 4,100 | +3.8% | 600 | 41億3927万 | +4.54% | 10.53 | 0.26 |
| 02/08 | 3,960 | 4,020 | 3,940 | 3,950 | -0.5% | 1,300 | 39億8784万 | +1.44% | 10.14 | 0.25 |
| 02/07 | 4,050 | 4,050 | 3,970 | 3,970 | -3.17% | 300 | 40億803万 | +2.66% | 10.19 | 0.25 |
| 02/06 | 4,060 | 4,160 | 4,020 | 4,100 | -2.15% | 800 | 41億3927万 | +6.77% | 10.53 | 0.26 |
| 02/04 | 4,190 | 4,190 | 4,190 | 4,190 | +2.7% | 300 | 42億3014万 | +9.92% | 10.76 | 0.26 |
| 02/01 | 4,020 | 4,080 | 4,020 | 4,080 | 0% | 300 | 41億1908万 | +8.11% | 10.48 | 0.26 |
| 01/31 | 4,080 | 4,080 | 4,080 | 4,080 | 0% | 100 | 41億1908万 | +9.09% | 10.48 | 0.26 |
| 01/30 | 4,000 | 4,080 | 4,000 | 4,080 | +2% | 500 | 41億1908万 | +10% | 10.48 | 0.26 |
| 01/29 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 40億3832万 | +8.73% | 10.27 | 0.25 |
| 01/28 | 4,000 | 4,000 | 4,000 | 4,000 | +0.5% | 200 | 40億3832万 | +9.56% | 10.27 | 0.25 |
| 01/25 | 3,850 | 3,980 | 3,820 | 3,980 | +1.27% | 500 | 40億1812万 | +9.88% | 10.22 | 0.25 |
| 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% | - | - |
