PER
2012/04/04～2013/03/28
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 |
|---|
| 2015 | 10/1, 株式併合 5→1 |
| 2013 |
| 03/28 | 1,450 | 1,475 | 1,450 | 1,475 | +1.72% | 400 | 11億8000万 | +13.37% | 8.37 | - |
| 03/27 | 1,450 | 1,450 | 1,450 | 1,450 | +3.57% | 600 | 11億6000万 | +12.49% | 8.23 | - |
| 03/26 | 1,420 | 1,420 | 1,400 | 1,400 | -4.76% | 1,200 | 11億2000万 | +9.55% | 7.94 | - |
| 03/25 | 1,420 | 1,470 | 1,420 | 1,470 | +5% | 400 | 11億7600万 | +15.93% | 8.34 | - |
| 03/22 | 1,400 | 1,400 | 1,400 | 1,400 | +0.72% | 400 | 11億2000万 | +11.55% | 7.94 | - |
| 03/21 | 1,375 | 1,390 | 1,375 | 1,390 | +1.09% | 1,000 | 11億1200万 | +11.65% | 7.89 | - |
| 03/19 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 600 | 11億 | +11.43% | 7.8 | - |
| 03/15 | 1,375 | 1,375 | 1,375 | 1,375 | -1.79% | 200 | 11億 | +12.43% | 7.8 | - |
| 03/13 | 1,405 | 1,405 | 1,400 | 1,400 | -5.08% | 600 | 11億2000万 | +15.51% | 7.94 | - |
| 03/12 | 1,435 | 1,475 | 1,435 | 1,475 | +3.15% | 3,000 | 11億8000万 | +22.81% | 8.37 | - |
| 03/11 | 1,425 | 1,430 | 1,425 | 1,430 | +2.14% | 400 | 11億4400万 | +20.37% | 8.11 | - |
| 03/08 | 1,400 | 1,400 | 1,400 | 1,400 | +1.82% | 200 | 11億2000万 | +19.05% | 7.94 | - |
| 03/07 | 1,295 | 1,375 | 1,295 | 1,375 | +6.18% | 400 | 11億 | +18.03% | 7.8 | - |
| 03/06 | 1,275 | 1,295 | 1,275 | 1,295 | +7.92% | 1,600 | 10億3600万 | +12.22% | 7.35 | - |
| 03/05 | 1,175 | 1,200 | 1,175 | 1,200 | +7.62% | 600 | 9億6000万 | +4.62% | 6.81 | - |
| 03/04 | 1,115 | 1,115 | 1,115 | 1,115 | -3.04% | 400 | 8億9200万 | -2.45% | 6.33 | - |
| 03/01 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | 9億2000万 | +0.79% | 6.52 | - |
| 02/25 | 1,150 | 1,150 | 1,150 | 1,150 | -2.13% | 800 | 9億2000万 | +1.14% | 6.52 | - |
| 02/22 | 1,175 | 1,175 | 1,175 | 1,175 | +3.07% | 200 | 9億4000万 | +3.8% | 6.67 | - |
| 02/20 | 1,140 | 1,140 | 1,140 | 1,140 | -0.87% | 400 | 9億1200万 | +1.24% | 6.47 | - |
| 02/19 | 1,150 | 1,150 | 1,150 | 1,150 | -4.17% | 400 | 9億2000万 | +2.68% | 6.52 | - |
| 02/14 | 1,200 | 1,200 | 1,200 | 1,200 | -2.44% | 200 | 9億6000万 | +7.82% | 6.81 | - |
| 02/12 | 1,230 | 1,230 | 1,230 | 1,230 | +6.96% | 200 | 9億8400万 | +11.41% | 6.98 | - |
| 02/07 | 1,160 | 1,160 | 1,150 | 1,150 | -1.29% | 400 | 9億2000万 | +5.12% | 6.52 | - |
| 02/06 | 1,165 | 1,165 | 1,165 | 1,165 | -0.43% | 200 | 9億3200万 | +7.37% | 6.61 | - |
| 02/05 | 1,170 | 1,170 | 1,170 | 1,170 | -0.43% | 200 | 9億3600万 | +8.53% | 6.64 | - |
| 02/04 | 1,150 | 1,175 | 1,150 | 1,175 | +2.17% | 2,200 | 9億4000万 | +9.81% | 6.67 | - |
| 02/01 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | 9億2000万 | +8.49% | 6.52 | - |
| 01/31 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 600 | 9億2000万 | +9.21% | 6.52 | - |
| 01/30 | 1,120 | 1,150 | 1,115 | 1,150 | +3.14% | 1,000 | 9億2000万 | +10.26% | 6.52 | - |
| 01/25 | 1,115 | 1,115 | 1,115 | 1,115 | +1.36% | 200 | 8億9200万 | +7.63% | 6.33 | - |
| 01/21 | 1,090 | 1,100 | 1,090 | 1,100 | +0.92% | 1,400 | 8億8000万 | +6.69% | 6.24 | - |
| 01/18 | 1,130 | 1,140 | 1,090 | 1,090 | -3.96% | 1,600 | 8億7200万 | +6.24% | 6.18 | - |
| 01/17 | 1,135 | 1,135 | 1,135 | 1,135 | +0.44% | 200 | 9億800万 | +11.17% | 6.44 | - |
| 01/16 | 1,130 | 1,130 | 1,130 | 1,130 | -1.74% | 200 | 9億400万 | +11.44% | 6.41 | - |
| 01/11 | 1,150 | 1,150 | 1,150 | 1,150 | +2.22% | 200 | 9億2000万 | +14.09% | 6.52 | - |
| 01/09 | 1,125 | 1,125 | 1,125 | 1,125 | +3.21% | 1,000 | 9億 | +12.28% | 6.38 | - |
| 01/08 | 1,090 | 1,090 | 1,090 | 1,090 | -3.11% | 1,000 | 8億7200万 | +9.44% | 6.18 | - |
| 01/07 | 1,125 | 1,125 | 1,125 | 1,125 | +3.69% | 1,600 | 9億 | +13.52% | 6.38 | - |
| 01/04 | 1,100 | 1,100 | 1,085 | 1,085 | +1.4% | 600 | 8億6800万 | +10.26% | 6.16 | - |
| 2012 |
| 12/27 | 1,045 | 1,150 | 1,045 | 1,070 | +2.39% | 3,000 | - | +9.18% | - | - |
| 12/26 | 1,035 | 1,045 | 1,035 | 1,045 | +0.97% | 1,000 | - | +6.96% | - | - |
| 12/25 | 1,050 | 1,050 | 990 | 1,035 | +1.47% | 2,200 | - | +6.26% | - | - |
| 12/21 | 995 | 1,020 | 990 | 1,020 | +3.55% | 1,000 | - | +4.94% | - | - |
| 12/20 | 985 | 985 | 985 | 985 | 0% | 600 | - | +1.55% | - | - |
| 12/19 | 975 | 1,000 | 975 | 985 | +1.03% | 3,400 | - | +1.44% | - | - |
| 12/18 | 975 | 975 | 975 | 975 | +0.52% | 2,000 | - | +0.31% | - | - |
| 12/17 | 970 | 970 | 970 | 970 | +2.65% | 1,000 | - | -0.41% | - | - |
| 12/13 | 945 | 945 | 945 | 945 | -2.58% | 600 | - | -3.47% | - | - |
| 12/12 | 970 | 970 | 970 | 970 | 0% | 200 | - | -1.32% | - | - |
| 12/11 | 955 | 975 | 955 | 970 | +2.65% | 1,000 | - | -1.62% | - | - |
| 12/10 | 945 | 945 | 945 | 945 | -1.05% | 600 | - | -4.35% | - | - |
| 12/06 | 925 | 960 | 915 | 955 | +4.37% | 3,600 | - | -3.73% | - | - |
| 12/05 | 965 | 965 | 915 | 915 | -6.63% | 2,200 | - | -8.13% | - | - |
| 12/04 | 980 | 980 | 980 | 980 | +0.51% | 200 | - | -2% | - | - |
| 12/03 | 965 | 975 | 965 | 975 | -1.52% | 1,000 | - | -2.79% | - | - |
| 11/30 | 990 | 990 | 990 | 990 | +2.59% | 200 | - | -1.69% | - | - |
| 11/29 | 965 | 965 | 950 | 965 | +0.52% | 1,600 | - | -4.27% | - | - |
| 11/28 | 970 | 970 | 960 | 960 | -1.54% | 800 | - | -4.95% | - | - |
| 11/27 | 975 | 975 | 975 | 975 | -1.02% | 200 | - | -4.04% | - | - |
| 11/26 | 955 | 985 | 955 | 985 | +1.03% | 1,000 | - | -3.62% | - | - |
| 11/22 | 990 | 990 | 975 | 975 | -0.51% | 400 | - | -4.97% | - | - |
| 11/21 | 975 | 980 | 975 | 980 | +3.16% | 400 | - | -4.67% | - | - |
| 11/19 | 950 | 950 | 950 | 950 | -2.56% | 1,200 | - | -7.77% | - | - |
| 11/15 | 975 | 975 | 975 | 975 | -2.5% | 400 | - | -5.61% | - | - |
| 11/06 | 975 | 1,000 | 975 | 1,000 | +2.56% | 400 | - | -3.19% | - | - |
| 11/05 | 975 | 975 | 975 | 975 | 0% | 600 | - | -5.89% | - | - |
| 11/02 | 975 | 975 | 975 | 975 | 0% | 200 | - | -5.98% | - | - |
| 11/01 | 975 | 1,000 | 965 | 975 | -3.47% | 1,800 | - | -6.07% | - | - |
| 10/25 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 200 | - | -2.79% | - | - |
| 10/24 | 1,025 | 1,025 | 985 | 1,010 | -1.46% | 1,000 | - | -2.6% | - | - |
| 10/23 | 1,010 | 1,025 | 1,010 | 1,025 | -5.96% | 1,000 | - | -1.16% | - | - |
| 10/22 | 1,090 | 1,090 | 1,090 | 1,090 | +3.81% | 1,000 | - | +5.31% | - | - |
| 10/15 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 600 | - | +1.74% | - | - |
| 10/09 | 985 | 1,050 | 985 | 1,050 | +2.44% | 1,600 | - | +2.04% | - | - |
| 09/20 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 200 | - | -0.19% | - | - |
| 09/19 | 1,050 | 1,050 | 1,025 | 1,025 | -4.65% | 800 | - | -0.1% | - | - |
| 09/07 | 1,075 | 1,075 | 1,075 | 1,075 | +6.44% | 1,000 | - | +4.88% | - | - |
| 09/04 | 1,010 | 1,010 | 1,010 | 1,010 | -3.81% | 200 | - | -1.27% | - | - |
| 08/20 | 1,050 | 1,050 | 1,050 | 1,050 | -1.41% | 400 | - | +2.64% | - | - |
| 08/13 | 1,025 | 1,065 | 1,025 | 1,065 | +3.9% | 400 | - | +4.31% | - | - |
| 08/09 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 200 | - | +0.79% | - | - |
| 07/23 | 1,025 | 1,025 | 1,025 | 1,025 | -6.82% | 200 | - | +0.89% | - | - |
| 07/17 | 1,100 | 1,100 | 1,100 | 1,100 | -2.22% | 200 | - | +8.27% | - | - |
| 06/28 | 1,125 | 1,125 | 1,125 | 1,125 | +2.74% | 1,400 | - | +11.06% | - | - |
| 06/27 | 1,075 | 1,095 | 1,075 | 1,095 | +6.83% | 600 | - | +8.63% | - | - |
| 06/15 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 200 | - | +1.99% | - | - |
| 06/14 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 600 | - | +2.09% | - | - |
| 05/30 | 1,020 | 1,025 | 1,020 | 1,025 | +5.67% | 1,400 | - | +2.19% | - | - |
| 05/16 | 980 | 980 | 970 | 970 | -10.6% | 400 | - | -3.29% | - | - |
| 05/14 | 1,025 | 1,095 | 1,025 | 1,085 | +8.5% | 1,200 | - | +8.07% | - | - |
| 05/11 | 1,000 | 1,000 | 1,000 | 1,000 | +2.04% | 400 | - | 0% | - | - |
| 05/10 | 980 | 980 | 980 | 980 | -2% | 200 | - | -2% | - | - |
| 05/09 | 995 | 1,000 | 995 | 1,000 | +2.04% | 600 | - | -0.1% | - | - |
| 05/07 | 980 | 980 | 980 | 980 | -2% | 200 | - | -2.49% | - | - |
| 05/01 | 1,000 | 1,000 | 1,000 | 1,000 | +2.04% | 200 | - | -0.6% | - | - |
| 04/25 | 980 | 980 | 980 | 980 | -2% | 400 | - | -2.58% | - | - |
| 04/12 | 1,000 | 1,000 | 1,000 | 1,000 | +0.5% | 600 | - | -0.7% | - | - |
| 04/05 | 995 | 995 | 995 | 995 | -0.5% | 200 | - | -1.19% | - | - |
| 04/04 | 995 | 1,000 | 995 | 1,000 | +1.52% | 600 | - | -0.7% | - | - |
