PER
2013/01/18～2013/09/18
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 |
| 09/18 | 1,355 | 1,355 | 1,355 | 1,355 | +2.26% | 200 | 10億8400万 | +1.35% | 7.52 | - |
| 09/17 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 1,200 | 10億6000万 | -0.97% | 7.36 | - |
| 09/13 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 1,600 | 10億6000万 | -1.49% | 7.36 | - |
| 09/12 | 1,325 | 1,325 | 1,325 | 1,325 | -0.38% | 1,000 | 10億6000万 | -2.07% | 7.36 | - |
| 09/11 | 1,325 | 1,330 | 1,325 | 1,330 | +1.92% | 1,200 | 10億6400万 | -2.13% | 7.39 | - |
| 09/10 | 1,300 | 1,330 | 1,275 | 1,305 | +0.38% | 4,200 | 10億4400万 | -4.4% | 7.25 | - |
| 09/09 | 1,335 | 1,335 | 1,300 | 1,300 | 0% | 800 | 10億4000万 | -5.25% | 7.22 | - |
| 09/06 | 1,300 | 1,300 | 1,300 | 1,300 | -1.52% | 2,000 | 10億4000万 | -5.52% | 7.22 | - |
| 08/30 | 1,320 | 1,320 | 1,320 | 1,320 | -1.49% | 600 | 10億5600万 | -4.83% | 7.33 | - |
| 08/29 | 1,340 | 1,340 | 1,340 | 1,340 | +3.08% | 200 | 10億7200万 | -3.8% | 7.44 | - |
| 08/28 | 1,300 | 1,300 | 1,300 | 1,300 | -1.89% | 600 | 10億4000万 | -7.14% | 7.22 | - |
| 08/26 | 1,330 | 1,330 | 1,325 | 1,325 | +0.38% | 800 | 10億6000万 | -6.16% | 7.36 | - |
| 08/23 | 1,320 | 1,320 | 1,320 | 1,320 | -4.35% | 200 | 10億5600万 | -7.11% | 7.33 | - |
| 08/22 | 1,380 | 1,380 | 1,380 | 1,380 | +5.75% | 400 | 11億400万 | -3.5% | 7.66 | - |
| 08/20 | 1,310 | 1,310 | 1,300 | 1,305 | -1.51% | 1,400 | 10億4400万 | -9.25% | 7.25 | - |
| 08/19 | 1,325 | 1,325 | 1,325 | 1,325 | +0.76% | 400 | 10億6000万 | -8.62% | 7.36 | - |
| 08/15 | 1,315 | 1,315 | 1,315 | 1,315 | -1.5% | 200 | 10億5200万 | -9.93% | 7.3 | - |
| 08/14 | 1,335 | 1,335 | 1,335 | 1,335 | -3.61% | 200 | 10億6800万 | -9.12% | 7.41 | - |
| 08/13 | 1,310 | 1,385 | 1,310 | 1,385 | +5.73% | 400 | 11億800万 | -6.23% | 7.69 | - |
| 08/12 | 1,310 | 1,310 | 1,310 | 1,310 | -2.96% | 1,000 | 10億4800万 | -11.49% | 7.27 | - |
| 08/07 | 1,350 | 1,350 | 1,350 | 1,350 | -2.88% | 400 | 10億8000万 | -9.09% | 7.5 | - |
| 08/05 | 1,350 | 1,390 | 1,350 | 1,390 | +2.96% | 1,200 | 11億1200万 | -6.77% | 7.72 | - |
| 08/01 | 1,350 | 1,350 | 1,350 | 1,350 | -2.17% | 200 | 10億8000万 | -9.82% | 7.5 | - |
| 07/26 | 1,380 | 1,380 | 1,380 | 1,380 | -2.82% | 600 | 11億400万 | -8.37% | 7.66 | - |
| 07/25 | 1,420 | 1,420 | 1,420 | 1,420 | +2.9% | 600 | 11億3600万 | -6.33% | 7.89 | - |
| 07/24 | 1,380 | 1,380 | 1,380 | 1,380 | -8% | 1,000 | 11億400万 | -9.57% | 7.66 | - |
| 07/22 | 1,500 | 1,500 | 1,500 | 1,500 | -1.64% | 400 | 12億 | -2.28% | 8.33 | - |
| 07/17 | 1,525 | 1,525 | 1,525 | 1,525 | +2.69% | 200 | 12億2000万 | -0.91% | 8.47 | - |
| 07/08 | 1,485 | 1,485 | 1,485 | 1,485 | +0.34% | 400 | 11億8800万 | -3.7% | 8.25 | - |
| 06/27 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 400 | 11億8400万 | -4.33% | 8.28 | - |
| 06/26 | 1,440 | 1,480 | 1,440 | 1,480 | +5.71% | 400 | 11億8400万 | -4.7% | 8.28 | - |
| 06/21 | 1,375 | 1,400 | 1,335 | 1,400 | -11.11% | 800 | 11億2000万 | -10.14% | 7.83 | - |
| 06/12 | 1,495 | 1,575 | 1,495 | 1,575 | +6.78% | 400 | 12億6000万 | +0.7% | 8.81 | - |
| 06/10 | 1,475 | 1,475 | 1,475 | 1,475 | -2.64% | 200 | 11億8000万 | -5.51% | 8.25 | - |
| 05/23 | 1,515 | 1,515 | 1,515 | 1,515 | -5.02% | 200 | 12億1200万 | -3.01% | 8.48 | - |
| 05/21 | 1,610 | 1,610 | 1,595 | 1,595 | +2.57% | 1,600 | 12億7600万 | +2.24% | 8.92 | - |
| 05/20 | 1,545 | 1,555 | 1,545 | 1,555 | +0.65% | 1,000 | 12億4400万 | 0% | 8.7 | - |
| 05/16 | 1,555 | 1,555 | 1,545 | 1,545 | -1.9% | 600 | 12億3600万 | -0.45% | 8.64 | - |
| 05/15 | 1,600 | 1,600 | 1,575 | 1,575 | -2.17% | 1,200 | 12億6000万 | +1.68% | 8.81 | - |
| 05/14 | 1,595 | 1,610 | 1,595 | 1,610 | +2.88% | 1,400 | 12億8800万 | +4.34% | 9.01 | - |
| 05/13 | 1,575 | 1,575 | 1,565 | 1,565 | +0.64% | 600 | 12億5200万 | +1.89% | 8.76 | - |
| 05/10 | 1,545 | 1,555 | 1,545 | 1,555 | +1.63% | 600 | 12億4400万 | +1.77% | 8.7 | - |
| 05/09 | 1,490 | 1,530 | 1,485 | 1,530 | +5.52% | 1,200 | 12億2400万 | +0.53% | 8.56 | - |
| 05/08 | 1,475 | 1,475 | 1,450 | 1,450 | 0% | 2,800 | 11億6000万 | -4.61% | 8.11 | - |
| 05/07 | 1,455 | 1,500 | 1,450 | 1,450 | -2.03% | 3,000 | 11億6000万 | -4.61% | 8.11 | - |
| 05/02 | 1,480 | 1,480 | 1,475 | 1,480 | -4.52% | 600 | 11億8400万 | -2.5% | 8.28 | - |
| 05/01 | 1,575 | 1,575 | 1,550 | 1,550 | -1.59% | 1,200 | 12億4000万 | +2.11% | 8.67 | - |
| 04/30 | 1,575 | 1,575 | 1,575 | 1,575 | -3.37% | 200 | 12億6000万 | +4.17% | 8.81 | - |
| 04/26 | 1,675 | 1,715 | 1,630 | 1,630 | -2.98% | 1,200 | 13億400万 | +8.38% | 9.12 | - |
| 04/25 | 1,660 | 1,680 | 1,655 | 1,680 | +5.99% | 2,200 | 13億4400万 | +12.45% | 9.4 | - |
| 04/24 | 1,580 | 1,610 | 1,580 | 1,585 | -1.55% | 1,200 | 12億6800万 | +6.95% | 8.87 | - |
| 04/23 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 200 | 12億8800万 | +9.15% | 9.01 | - |
| 04/22 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 600 | 12億8800万 | +9.6% | 9.01 | - |
| 04/19 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 400 | 12億8800万 | +10.12% | 9.01 | - |
| 04/18 | 1,625 | 1,635 | 1,610 | 1,610 | 0% | 1,400 | 12億8800万 | +10.73% | 9.01 | - |
| 04/17 | 1,550 | 1,610 | 1,550 | 1,610 | +3.87% | 1,400 | 12億8800万 | +11.5% | 9.01 | - |
| 04/16 | 1,505 | 1,550 | 1,500 | 1,550 | +3.33% | 1,000 | 12億4000万 | +8.24% | 8.67 | - |
| 04/15 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 600 | 12億 | +5.78% | 8.39 | - |
| 04/12 | 1,500 | 1,500 | 1,500 | 1,500 | +1.69% | 400 | 12億 | +6.99% | 8.39 | - |
| 04/11 | 1,500 | 1,530 | 1,475 | 1,475 | +0.34% | 1,400 | 11億8000万 | +6.27% | 8.25 | - |
| 04/10 | 1,465 | 1,470 | 1,465 | 1,470 | +0.34% | 1,200 | 11億7600万 | +6.91% | 8.22 | - |
| 04/09 | 1,470 | 1,470 | 1,465 | 1,465 | -0.34% | 400 | 11億7200万 | +7.48% | 8.2 | - |
| 04/08 | 1,535 | 1,535 | 1,430 | 1,470 | +2.8% | 1,000 | 11億7600万 | +8.89% | 8.22 | - |
| 04/05 | 1,440 | 1,440 | 1,430 | 1,430 | -0.69% | 400 | 11億4400万 | +6.88% | 8 | - |
| 04/04 | 1,440 | 1,440 | 1,440 | 1,440 | +5.49% | 200 | 11億5200万 | +8.43% | 8.06 | - |
| 04/02 | 1,415 | 1,415 | 1,365 | 1,365 | -3.53% | 400 | 10億9200万 | +3.41% | 7.64 | - |
| 04/01 | 1,425 | 1,425 | 1,415 | 1,415 | -4.07% | 800 | 11億3200万 | +7.93% | 7.92 | - |
| 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 | - |
