PER
2012/09/27~2013/03/29
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 10→1 |
2013 |
03/29 | 2,220 | 2,220 | 2,190 | 2,220 | +1.37% | 800 | 34億6320万 | +0.36% | 13.64 | 0.44 |
03/28 | 2,270 | 2,270 | 2,190 | 2,190 | -1.79% | 700 | 34億1640万 | -0.77% | 13.46 | 0.44 |
03/27 | 2,250 | 2,250 | 2,230 | 2,230 | -2.62% | 400 | 34億7880万 | +1.18% | 13.71 | 0.44 |
03/26 | 2,290 | 2,290 | 2,260 | 2,290 | 0% | 1,400 | 35億7240万 | +4.09% | 14.08 | 0.46 |
03/25 | 2,290 | 2,300 | 2,290 | 2,290 | 0% | 700 | 35億7240万 | +4.28% | 14.08 | 0.46 |
03/22 | 2,300 | 2,350 | 2,290 | 2,290 | 0% | 1,600 | 35億7240万 | +4.52% | 14.08 | 0.46 |
03/21 | 2,290 | 2,290 | 2,290 | 2,290 | +0.44% | 400 | 35億7240万 | +4.66% | 14.08 | 0.46 |
03/19 | 2,260 | 2,280 | 2,260 | 2,280 | -0.44% | 300 | 35億5680万 | +4.49% | 14.01 | 0.45 |
03/18 | 2,290 | 2,290 | 2,280 | 2,290 | -0.43% | 300 | 35億7240万 | +5.19% | 14.08 | 0.46 |
03/15 | 2,290 | 2,300 | 2,240 | 2,300 | +0.88% | 1,000 | 35億8800万 | +5.99% | 14.14 | 0.46 |
03/14 | 2,280 | 2,280 | 2,280 | 2,280 | 0% | 400 | 35億5680万 | +5.46% | 14.01 | 0.45 |
03/12 | 2,280 | 2,280 | 2,250 | 2,280 | -0.87% | 400 | 35億5680万 | +5.8% | 14.01 | 0.45 |
03/11 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 100 | 35億8800万 | +7.13% | 14.14 | 0.46 |
03/08 | 2,300 | 2,300 | 2,300 | 2,300 | +2.22% | 200 | 35億8800万 | +7.53% | 14.14 | 0.46 |
03/06 | 2,200 | 2,250 | 2,200 | 2,250 | +2.74% | 1,500 | 35億1000万 | +5.58% | 13.83 | 0.45 |
03/05 | 2,150 | 2,200 | 2,150 | 2,190 | +3.3% | 900 | 34億1640万 | +3.16% | 13.46 | 0.44 |
03/01 | 2,150 | 2,150 | 2,120 | 2,120 | -1.4% | 400 | 33億720万 | +0.09% | 13.03 | 0.42 |
02/28 | 2,160 | 2,160 | 2,130 | 2,150 | +0.94% | 500 | 33億5400万 | +1.65% | 13.21 | 0.43 |
02/27 | 2,130 | 2,130 | 2,130 | 2,130 | +0.47% | 100 | 33億2280万 | +0.85% | 13.09 | 0.42 |
02/26 | 2,090 | 2,120 | 2,090 | 2,120 | 0% | 400 | 33億720万 | +0.47% | 13.03 | 0.42 |
02/25 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 600 | 33億720万 | +0.66% | 13.03 | 0.42 |
02/22 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 100 | 33億720万 | +0.81% | 13.03 | 0.42 |
02/20 | 2,100 | 2,120 | 2,100 | 2,120 | +1.44% | 500 | 33億720万 | +0.9% | 13.03 | 0.42 |
02/19 | 2,090 | 2,090 | 2,090 | 2,090 | +0.97% | 300 | 32億6040万 | -0.43% | 12.85 | 0.42 |
02/18 | 2,080 | 2,080 | 2,070 | 2,070 | -0.48% | 200 | 32億2920万 | -1.33% | 12.72 | 0.41 |
02/15 | 2,120 | 2,120 | 2,080 | 2,080 | -1.89% | 500 | 32億4480万 | -0.72% | 12.78 | 0.41 |
02/14 | 2,120 | 2,120 | 2,120 | 2,120 | -0.93% | 100 | 33億720万 | +1.29% | 13.03 | 0.42 |
02/13 | 2,140 | 2,140 | 2,140 | 2,140 | -2.28% | 100 | 33億3840万 | +2.44% | 13.15 | 0.43 |
02/12 | 2,180 | 2,190 | 2,180 | 2,190 | +1.86% | 400 | 34億1640万 | +5.14% | 13.46 | 0.44 |
02/08 | 2,200 | 2,200 | 2,150 | 2,150 | -3.15% | 500 | 33億5400万 | +3.66% | 13.21 | 0.43 |
02/07 | 2,170 | 2,220 | 2,160 | 2,220 | +3.26% | 400 | 34億6320万 | +7.4% | 13.64 | 0.44 |
02/06 | 2,130 | 2,170 | 2,130 | 2,150 | +0.47% | 1,200 | 33億5400万 | +4.57% | 13.21 | 0.43 |
02/05 | 2,140 | 2,150 | 2,130 | 2,140 | +1.42% | 1,000 | 33億3840万 | +4.54% | 13.15 | 0.43 |
02/04 | 2,120 | 2,160 | 2,110 | 2,110 | -0.47% | 1,400 | 32億9160万 | +3.43% | 12.97 | 0.42 |
02/01 | 2,080 | 2,120 | 2,080 | 2,120 | +0.95% | 500 | 33億720万 | +4.23% | 13.03 | 0.42 |
01/31 | 2,100 | 2,110 | 2,100 | 2,100 | +0.96% | 900 | 32億7600万 | +3.6% | 12.91 | 0.42 |
01/30 | 2,070 | 2,080 | 2,070 | 2,080 | -0.95% | 400 | 32億4480万 | +2.97% | 12.78 | 0.41 |
01/29 | 2,110 | 2,110 | 2,100 | 2,100 | +0.48% | 500 | 32億7600万 | +4.27% | 12.91 | 0.42 |
01/28 | 2,090 | 2,090 | 2,080 | 2,090 | +1.46% | 400 | 32億6040万 | +4.08% | 12.85 | 0.42 |
01/25 | 2,060 | 2,060 | 2,060 | 2,060 | +0.49% | 100 | 32億1360万 | +2.95% | 12.66 | 0.41 |
01/24 | 2,050 | 2,050 | 2,050 | 2,050 | -0.49% | 300 | 31億9800万 | +2.71% | 12.6 | 0.41 |
01/23 | 2,070 | 2,070 | 2,060 | 2,060 | -0.48% | 300 | 32億1360万 | +3.52% | 12.66 | 0.41 |
01/22 | 2,070 | 2,070 | 2,070 | 2,070 | 0% | 100 | 32億2920万 | +4.23% | 12.72 | 0.41 |
01/21 | 2,070 | 2,070 | 2,070 | 2,070 | +2.48% | 300 | 32億2920万 | +4.6% | 12.72 | 0.41 |
01/18 | 2,080 | 2,080 | 2,020 | 2,020 | -1.46% | 700 | 31億5120万 | +2.33% | 12.42 | 0.4 |
01/17 | 2,050 | 2,050 | 2,050 | 2,050 | -1.44% | 100 | 31億9800万 | +4.01% | 12.6 | 0.41 |
01/16 | 2,080 | 2,080 | 2,080 | 2,080 | +0.48% | 200 | 32億4480万 | +5.85% | 12.78 | 0.41 |
01/15 | 2,060 | 2,070 | 2,060 | 2,070 | +0.49% | 300 | 32億2920万 | +5.72% | 12.72 | 0.41 |
01/10 | 2,080 | 2,080 | 2,060 | 2,060 | +3% | 200 | 32億1360万 | +5.53% | 12.66 | 0.41 |
01/09 | 2,010 | 2,010 | 2,000 | 2,000 | -0.99% | 800 | 31億2000万 | +2.67% | 12.29 | 0.4 |
01/08 | 2,030 | 2,030 | 2,020 | 2,020 | 0% | 400 | 31億5120万 | +3.8% | 12.42 | 0.4 |
01/07 | 2,050 | 2,050 | 2,020 | 2,020 | +1.51% | 400 | 31億5120万 | +4.12% | 12.42 | 0.4 |
2012 |
12/28 | 1,990 | 1,990 | 1,990 | 1,990 | +0.51% | 200 | - | +2.79% | - | - |
12/27 | 2,000 | 2,000 | 1,980 | 1,980 | +1.02% | 1,100 | - | +2.48% | - | - |
12/26 | 1,950 | 1,960 | 1,950 | 1,960 | +0.51% | 200 | - | +1.61% | - | - |
12/25 | 2,000 | 2,000 | 1,950 | 1,950 | +1.56% | 300 | - | +1.14% | - | - |
12/21 | 1,970 | 1,970 | 1,920 | 1,920 | -2.54% | 1,300 | - | -0.36% | - | - |
12/20 | 1,960 | 1,970 | 1,960 | 1,970 | +1.03% | 700 | - | +2.18% | - | - |
12/19 | 1,960 | 1,960 | 1,940 | 1,950 | -0.51% | 1,200 | - | +1.19% | - | - |
12/18 | 1,950 | 1,960 | 1,950 | 1,960 | +1.55% | 400 | - | +1.66% | - | - |
12/13 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 400 | - | +0.31% | - | - |
12/11 | 1,930 | 1,930 | 1,910 | 1,930 | 0% | 1,700 | - | +0.21% | - | - |
12/10 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 400 | - | +0.21% | - | - |
12/07 | 1,910 | 1,930 | 1,910 | 1,930 | +0.52% | 300 | - | +0.26% | - | - |
12/06 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 400 | - | -0.26% | - | - |
12/05 | 1,920 | 1,920 | 1,900 | 1,920 | -1.03% | 500 | - | -0.21% | - | - |
12/04 | 1,950 | 1,950 | 1,940 | 1,940 | +1.57% | 400 | - | +0.83% | - | - |
12/03 | 1,910 | 1,920 | 1,910 | 1,910 | -1.04% | 500 | - | -0.57% | - | - |
11/29 | 1,930 | 1,930 | 1,930 | 1,930 | -1.03% | 100 | - | +0.42% | - | - |
11/28 | 1,950 | 1,950 | 1,950 | 1,950 | +2.63% | 200 | - | +1.51% | - | - |
11/27 | 1,900 | 1,900 | 1,900 | 1,900 | -1.04% | 100 | - | -1.04% | - | - |
11/22 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 200 | - | 0% | - | - |
11/21 | 1,930 | 1,930 | 1,920 | 1,920 | -2.04% | 700 | - | 0% | - | - |
11/20 | 1,960 | 1,960 | 1,960 | 1,960 | +0.51% | 100 | - | +2.08% | - | - |
11/19 | 1,930 | 1,950 | 1,930 | 1,950 | +4.28% | 500 | - | +1.62% | - | - |
11/15 | 1,900 | 1,900 | 1,870 | 1,870 | -2.09% | 1,200 | - | -2.5% | - | - |
11/09 | 1,900 | 1,910 | 1,900 | 1,910 | +0.53% | 200 | - | -0.47% | - | - |
11/08 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | - | -0.94% | - | - |
11/07 | 1,900 | 1,900 | 1,900 | 1,900 | -1.55% | 100 | - | -0.99% | - | - |
11/06 | 1,930 | 1,930 | 1,930 | 1,930 | +0.52% | 100 | - | +0.57% | - | - |
11/05 | 1,920 | 1,920 | 1,910 | 1,920 | -1.54% | 500 | - | +0.1% | - | - |
11/02 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | - | +1.72% | - | - |
11/01 | 1,950 | 1,950 | 1,950 | 1,950 | -0.51% | 100 | - | +1.77% | - | - |
10/31 | 1,900 | 1,960 | 1,900 | 1,960 | +4.26% | 800 | - | +2.3% | - | - |
10/30 | 1,890 | 1,900 | 1,880 | 1,880 | -4.57% | 600 | - | -1.88% | - | - |
10/29 | 1,970 | 1,970 | 1,970 | 1,970 | +2.6% | 100 | - | +2.6% | - | - |
10/26 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 200 | - | 0% | - | - |
10/25 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 300 | - | -0.1% | - | - |
10/24 | 1,920 | 1,920 | 1,920 | 1,920 | +1.59% | 100 | - | -0.16% | - | - |
10/23 | 1,890 | 1,890 | 1,890 | 1,890 | -1.56% | 100 | - | -1.77% | - | - |
10/22 | 1,920 | 1,920 | 1,920 | 1,920 | +2.67% | 100 | - | -0.31% | - | - |
10/19 | 1,900 | 1,900 | 1,870 | 1,870 | -3.61% | 500 | - | -2.86% | - | - |
10/18 | 1,940 | 1,940 | 1,940 | 1,940 | +1.57% | 100 | - | +0.62% | - | - |
10/16 | 1,920 | 1,920 | 1,910 | 1,910 | 0% | 400 | - | -0.83% | - | - |
10/09 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 200 | - | -0.98% | - | - |
10/05 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 100 | - | -0.98% | - | - |
10/04 | 1,910 | 1,910 | 1,910 | 1,910 | -1.04% | 100 | - | -0.98% | - | - |
10/02 | 1,930 | 1,930 | 1,930 | 1,930 | -0.52% | 200 | - | +0.05% | - | - |
09/28 | 1,940 | 1,940 | 1,940 | 1,940 | +1.57% | 200 | - | +0.57% | - | - |
09/27 | 1,930 | 1,930 | 1,910 | 1,910 | +0.53% | 200 | - | -1.04% | - | - |