PER
2013/07/24～2013/12/30
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2013 |
| 12/30 | 4,770 | 4,800 | 4,710 | 4,790 | +3.9% | 6,400 | 48億3588万 | +9.91% | 5.89 | 0.27 |
| 12/27 | 4,620 | 4,620 | 4,570 | 4,610 | +1.32% | 2,500 | 46億5416万 | +6.42% | 5.67 | 0.26 |
| 12/26 | 4,460 | 4,550 | 4,460 | 4,550 | +3.41% | 3,100 | 45億9358万 | +5.47% | 5.59 | 0.26 |
| 12/25 | 4,420 | 4,420 | 4,400 | 4,400 | -0.23% | 3,400 | 44億4215万 | +2.4% | 5.41 | 0.25 |
| 12/24 | 4,380 | 4,420 | 4,350 | 4,410 | +2.56% | 5,200 | 44億5224万 | +2.87% | 5.42 | 0.25 |
| 12/20 | 4,320 | 4,340 | 4,300 | 4,300 | -0.46% | 2,000 | 43億4119万 | +0.56% | 5.29 | 0.25 |
| 12/19 | 4,320 | 4,340 | 4,310 | 4,320 | +0.47% | 3,300 | 43億6138万 | +1.1% | 5.31 | 0.25 |
| 12/18 | 4,320 | 4,330 | 4,290 | 4,300 | -0.23% | 2,800 | 43億4119万 | +0.75% | 5.29 | 0.25 |
| 12/17 | 4,300 | 4,340 | 4,300 | 4,310 | +0.94% | 1,300 | 43億5128万 | +1.03% | 5.3 | 0.25 |
| 12/16 | 4,300 | 4,330 | 4,270 | 4,270 | +0.23% | 2,300 | 43億1090万 | +0.23% | 5.25 | 0.25 |
| 12/13 | 4,360 | 4,360 | 4,250 | 4,260 | -0.47% | 2,600 | 43億81万 | +0.07% | 5.24 | 0.24 |
| 12/12 | 4,240 | 4,300 | 4,240 | 4,280 | +0.47% | 1,100 | 43億2100万 | +0.49% | 5.26 | 0.25 |
| 12/11 | 4,310 | 4,310 | 4,250 | 4,260 | -1.39% | 1,300 | 43億81万 | +0.28% | 5.24 | 0.24 |
| 12/10 | 4,360 | 4,360 | 4,320 | 4,320 | -0.92% | 1,100 | 43億6138万 | +1.98% | 5.31 | 0.25 |
| 12/09 | 4,330 | 4,380 | 4,330 | 4,360 | +0.69% | 2,800 | 44億176万 | +3.29% | 5.36 | 0.25 |
| 12/06 | 4,360 | 4,390 | 4,330 | 4,330 | -1.37% | 2,200 | 43億7148万 | +3% | 5.32 | 0.25 |
| 12/05 | 4,380 | 4,400 | 4,370 | 4,390 | +0.46% | 2,200 | 44億3205万 | +4.87% | 5.4 | 0.25 |
| 12/04 | 4,320 | 4,370 | 4,290 | 4,370 | 0% | 1,100 | 44億1186万 | +4.9% | 5.37 | 0.25 |
| 12/03 | 4,380 | 4,380 | 4,370 | 4,370 | +0.46% | 300 | 44億1186万 | +5.3% | 5.37 | 0.25 |
| 12/02 | 4,430 | 4,430 | 4,350 | 4,350 | -1.14% | 700 | 43億9167万 | +5.28% | 5.35 | 0.25 |
| 11/29 | 4,330 | 4,450 | 4,330 | 4,400 | +1.62% | 2,600 | 44億4215万 | +6.95% | 5.41 | 0.25 |
| 11/28 | 4,280 | 4,330 | 4,270 | 4,330 | +2.12% | 2,400 | 43億7148万 | +5.79% | 5.32 | 0.25 |
| 11/27 | 4,210 | 4,240 | 4,210 | 4,240 | +0.71% | 1,300 | 42億8061万 | +3.95% | 5.21 | 0.24 |
| 11/26 | 4,220 | 4,220 | 4,170 | 4,210 | -0.24% | 600 | 42億5033万 | +3.54% | 5.17 | 0.24 |
| 11/25 | 4,170 | 4,220 | 4,170 | 4,220 | +1.69% | 700 | 42億6042万 | +4.12% | 5.19 | 0.24 |
| 11/22 | 4,200 | 4,210 | 4,150 | 4,150 | +0.24% | 900 | 41億8975万 | +2.72% | 5.1 | 0.24 |
| 11/21 | 4,140 | 4,180 | 4,140 | 4,140 | 0% | 1,200 | 41億7966万 | +2.76% | 5.09 | 0.24 |
| 11/20 | 4,130 | 4,140 | 4,130 | 4,140 | 0% | 1,000 | 41億7966万 | +3.04% | 5.09 | 0.24 |
| 11/19 | 4,150 | 4,150 | 4,140 | 4,140 | -0.24% | 1,200 | 41億7966万 | +3.32% | 5.09 | 0.24 |
| 11/18 | 4,280 | 4,280 | 4,110 | 4,150 | -1.43% | 2,400 | 41億8975万 | +3.83% | 5.1 | 0.24 |
| 11/15 | 4,210 | 4,260 | 4,200 | 4,210 | +0.24% | 1,800 | 42億5033万 | +5.51% | 5.17 | 0.24 |
| 11/14 | 4,240 | 4,240 | 4,180 | 4,200 | -1.18% | 1,200 | 42億4023万 | +5.58% | 5.16 | 0.24 |
| 11/13 | 4,150 | 4,250 | 4,150 | 4,250 | +1.92% | 1,200 | 42億9071万 | +7.19% | 5.22 | 0.24 |
| 11/12 | 4,160 | 4,180 | 4,120 | 4,170 | -0.24% | 1,600 | 42億994万 | +5.57% | 5.13 | 0.24 |
| 11/11 | 4,320 | 4,320 | 4,180 | 4,180 | -3.24% | 2,600 | 42億2004万 | +6.15% | 5.14 | 0.24 |
| 11/08 | 4,160 | 4,320 | 4,150 | 4,320 | +8% | 6,100 | 43億6138万 | +10.06% | 5.31 | 0.25 |
| 11/07 | 3,990 | 4,000 | 3,950 | 4,000 | +1.27% | 1,000 | 40億3832万 | +2.3% | 4.92 | 0.23 |
| 11/06 | 3,960 | 4,000 | 3,950 | 3,950 | 0% | 1,800 | 39億8784万 | +1.13% | 4.85 | 0.23 |
| 11/05 | 4,000 | 4,000 | 3,950 | 3,950 | +0.25% | 2,600 | 39億8784万 | +1.13% | 4.85 | 0.23 |
| 11/01 | 3,940 | 3,940 | 3,940 | 3,940 | +1.55% | 100 | 39億7774万 | +0.84% | 4.84 | 0.23 |
| 10/31 | 3,880 | 3,880 | 3,880 | 3,880 | -0.51% | 100 | 39億1717万 | -0.64% | 4.77 | 0.22 |
| 10/30 | 3,900 | 3,900 | 3,900 | 3,900 | -1.27% | 300 | 39億3736万 | -0.1% | 4.79 | 0.22 |
| 10/29 | 3,950 | 3,950 | 3,950 | 3,950 | +0.25% | 100 | 39億8784万 | +1.18% | 4.85 | 0.23 |
| 10/28 | 3,890 | 3,950 | 3,890 | 3,940 | +1.03% | 400 | 39億7774万 | +0.97% | 4.84 | 0.23 |
| 10/25 | 3,900 | 3,900 | 3,900 | 3,900 | +0.78% | 200 | 39億3736万 | +0.08% | 4.79 | 0.22 |
| 10/24 | 3,900 | 3,910 | 3,870 | 3,870 | -2.76% | 900 | 39億707万 | -0.59% | 4.76 | 0.22 |
| 10/23 | 3,900 | 3,980 | 3,900 | 3,980 | +2.05% | 1,200 | 40億1812万 | +2.31% | 4.89 | 0.23 |
| 10/22 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 400 | 39億3736万 | +0.49% | 4.79 | 0.22 |
| 10/21 | 3,880 | 3,900 | 3,880 | 3,900 | +0.52% | 600 | 39億3736万 | +0.57% | 4.79 | 0.22 |
| 10/18 | 3,850 | 3,880 | 3,850 | 3,880 | 0% | 800 | 39億1717万 | +0.15% | 4.77 | 0.22 |
| 10/17 | 3,870 | 3,880 | 3,850 | 3,880 | +0.52% | 1,600 | 39億1717万 | +0.31% | 4.77 | 0.22 |
| 10/16 | 3,860 | 3,860 | 3,860 | 3,860 | -0.26% | 400 | 38億9697万 | -0.08% | 4.74 | 0.22 |
| 10/15 | 3,870 | 3,870 | 3,870 | 3,870 | -0.77% | 200 | 39億707万 | +0.34% | 4.76 | 0.22 |
| 10/11 | 3,900 | 3,900 | 3,900 | 3,900 | -1.76% | 100 | 39億3736万 | +1.25% | 4.79 | 0.22 |
| 10/10 | 3,970 | 3,970 | 3,970 | 3,970 | +1.28% | 100 | 40億803万 | +3.33% | 4.88 | 0.23 |
| 10/09 | 3,920 | 3,920 | 3,920 | 3,920 | +1.29% | 100 | 39億5755万 | +2.35% | 4.82 | 0.22 |
| 10/07 | 3,880 | 3,880 | 3,870 | 3,870 | +0.26% | 300 | 39億707万 | +1.34% | 4.76 | 0.22 |
| 10/04 | 3,860 | 3,870 | 3,850 | 3,860 | -0.26% | 1,300 | 38億9697万 | +1.34% | 4.74 | 0.22 |
| 10/03 | 3,870 | 3,870 | 3,870 | 3,870 | 0% | 400 | 39億707万 | +1.82% | 4.76 | 0.22 |
| 10/02 | 3,870 | 3,870 | 3,870 | 3,870 | -1.53% | 900 | 39億707万 | +2.06% | 4.76 | 0.22 |
| 10/01 | 3,920 | 3,930 | 3,900 | 3,930 | +0.77% | 1,200 | 39億6764万 | +4% | 4.83 | 0.23 |
| 09/30 | 3,910 | 3,910 | 3,900 | 3,900 | -1.27% | 200 | 39億3736万 | +3.48% | 4.79 | 0.22 |
| 09/27 | 3,950 | 3,950 | 3,950 | 3,950 | -0.75% | 600 | 39億8784万 | +5.14% | 4.86 | 0.23 |
| 09/26 | 3,930 | 3,980 | 3,930 | 3,980 | +2.05% | 1,200 | 40億1812万 | +6.33% | 4.89 | 0.23 |
| 09/25 | 3,900 | 3,900 | 3,900 | 3,900 | +1.04% | 400 | 39億3736万 | +4.59% | 4.79 | 0.22 |
| 09/24 | 3,860 | 3,900 | 3,860 | 3,860 | -1.03% | 1,000 | 38億9697万 | +3.82% | 4.74 | 0.22 |
| 09/20 | 3,900 | 3,900 | 3,900 | 3,900 | +0.52% | 100 | 39億3736万 | +5.12% | 4.79 | 0.22 |
| 09/19 | 3,820 | 3,880 | 3,820 | 3,880 | +1.57% | 3,100 | 39億1717万 | +4.84% | 4.77 | 0.22 |
| 09/18 | 3,800 | 3,820 | 3,800 | 3,820 | +0.53% | 1,300 | 38億5659万 | +3.44% | 4.7 | 0.22 |
| 09/17 | 3,790 | 3,800 | 3,790 | 3,800 | 0% | 200 | 38億3640万 | +3.09% | 4.67 | 0.22 |
| 09/13 | 3,780 | 3,800 | 3,760 | 3,800 | +1.06% | 700 | 38億3640万 | +3.2% | 4.67 | 0.22 |
| 09/12 | 3,830 | 3,830 | 3,760 | 3,760 | -1.83% | 900 | 37億9602万 | +2.12% | 4.62 | 0.22 |
| 09/11 | 3,800 | 3,830 | 3,800 | 3,830 | +1.32% | 1,700 | 38億6669万 | +4.16% | 4.71 | 0.22 |
| 09/10 | 3,750 | 3,780 | 3,750 | 3,780 | +0.8% | 500 | 38億1621万 | +3.03% | 4.65 | 0.22 |
| 09/09 | 3,740 | 3,750 | 3,740 | 3,750 | +0.27% | 200 | 37億8592万 | +2.32% | 4.61 | 0.22 |
| 09/04 | 3,720 | 3,740 | 3,720 | 3,740 | +0.54% | 400 | 37億7582万 | +2.13% | 4.6 | 0.21 |
| 09/02 | 3,720 | 3,720 | 3,720 | 3,720 | -0.27% | 100 | 37億5563万 | +1.61% | 4.57 | 0.21 |
| 08/29 | 3,650 | 3,730 | 3,650 | 3,730 | +1.91% | 200 | 37億6573万 | +1.88% | 4.58 | 0.21 |
| 08/28 | 3,660 | 3,660 | 3,650 | 3,660 | 0% | 500 | 36億9506万 | +0.05% | 4.5 | 0.21 |
| 08/27 | 3,650 | 3,660 | 3,650 | 3,660 | +0.27% | 300 | 36億9506万 | +0.05% | 4.5 | 0.21 |
| 08/26 | 3,650 | 3,650 | 3,650 | 3,650 | +0.55% | 400 | 36億8496万 | -0.27% | 4.49 | 0.21 |
| 08/23 | 3,650 | 3,650 | 3,630 | 3,630 | -0.55% | 300 | 36億6477万 | -0.93% | 4.46 | 0.21 |
| 08/22 | 3,640 | 3,650 | 3,640 | 3,650 | +0.27% | 200 | 36億8496万 | -0.52% | 4.49 | 0.21 |
| 08/21 | 3,570 | 3,640 | 3,560 | 3,640 | +2.25% | 900 | 36億7487万 | -0.9% | 4.47 | 0.21 |
| 08/20 | 3,600 | 3,600 | 3,560 | 3,560 | -3% | 3,100 | 35億9410万 | -3.29% | 4.38 | 0.2 |
| 08/19 | 3,630 | 3,670 | 3,600 | 3,670 | +1.94% | 1,000 | 37億515万 | -0.54% | 4.51 | 0.21 |
| 08/16 | 3,610 | 3,610 | 3,600 | 3,600 | -0.28% | 1,600 | 36億3448万 | -2.54% | 4.43 | 0.21 |
| 08/15 | 3,640 | 3,640 | 3,580 | 3,610 | -0.55% | 2,100 | 36億4458万 | -2.46% | 4.44 | 0.21 |
| 08/14 | 3,630 | 3,680 | 3,600 | 3,630 | 0% | 2,400 | 36億6477万 | -2.13% | 4.46 | 0.21 |
| 08/13 | 3,660 | 3,690 | 3,630 | 3,630 | -0.82% | 2,200 | 36億6477万 | -2.29% | 4.46 | 0.21 |
| 08/12 | 3,660 | 3,670 | 3,660 | 3,660 | 0% | 600 | 36億9506万 | -1.67% | 4.5 | 0.21 |
| 08/09 | 3,710 | 3,710 | 3,640 | 3,660 | -0.54% | 2,900 | 36億9506万 | -1.72% | 4.5 | 0.21 |
| 08/08 | 3,790 | 3,790 | 3,670 | 3,680 | +0.82% | 3,200 | 37億1525万 | -1.18% | 4.52 | 0.21 |
| 08/07 | 3,670 | 3,700 | 3,640 | 3,650 | -1.62% | 1,300 | 36億8496万 | -2.09% | 4.49 | 0.21 |
| 08/05 | 3,750 | 3,750 | 3,710 | 3,710 | -2.11% | 900 | 37億4554万 | -0.64% | 4.56 | 0.21 |
| 07/31 | 3,790 | 3,790 | 3,790 | 3,790 | +4.41% | 500 | 38億2630万 | +1.47% | 4.66 | 0.22 |
| 07/29 | 3,700 | 3,700 | 3,630 | 3,630 | -0.27% | 400 | 36億6477万 | -2.76% | 4.46 | 0.21 |
| 07/26 | 3,680 | 3,680 | 3,640 | 3,640 | -1.09% | 700 | 36億7487万 | -2.6% | 4.47 | 0.21 |
| 07/25 | 3,710 | 3,710 | 3,680 | 3,680 | 0% | 1,000 | 37億1525万 | -1.6% | 4.52 | 0.21 |
| 07/24 | 3,660 | 3,680 | 3,660 | 3,680 | -0.81% | 200 | 37億1525万 | -1.71% | 4.52 | 0.21 |
