PER
2012/10/30～2013/03/29
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 | 830 | 830 | 820 | 820 | -1.2% | 103,400 | 188億6000万 | -3.3% | 10.08 | 0.72 |
| 03/28 | 840 | 840 | 820 | 830 | -1.19% | 133,000 | 190億9000万 | -2.12% | 10.2 | 0.73 |
| 03/27 | 840 | 850 | 830 | 840 | -1.18% | 142,300 | 193億2000万 | -1.06% | 10.33 | 0.74 |
| 03/26 | 850 | 850 | 840 | 850 | 0% | 167,100 | 195億5000万 | +0.12% | 10.45 | 0.75 |
| 03/25 | 860 | 870 | 840 | 850 | 0% | 262,400 | 195億5000万 | +0.12% | 10.45 | 0.75 |
| 03/22 | 870 | 870 | 850 | 850 | -2.3% | 108,100 | 195億5000万 | +0.35% | 10.45 | 0.75 |
| 03/21 | 860 | 880 | 860 | 870 | +2.35% | 220,300 | 200億1000万 | +2.84% | 10.69 | 0.77 |
| 03/19 | 860 | 870 | 850 | 850 | -1.16% | 115,500 | 195億5000万 | +0.59% | 10.45 | 0.75 |
| 03/18 | 870 | 870 | 860 | 860 | -1.15% | 142,400 | 197億8000万 | +1.53% | 10.57 | 0.76 |
| 03/15 | 890 | 890 | 870 | 870 | 0% | 147,900 | 200億1000万 | +2.11% | 10.69 | 0.77 |
| 03/14 | 870 | 880 | 870 | 870 | 0% | 125,900 | 200億1000万 | +1.64% | 10.69 | 0.77 |
| 03/13 | 880 | 890 | 870 | 870 | -1.14% | 114,600 | 200億1000万 | +1.16% | 10.69 | 0.77 |
| 03/12 | 910 | 910 | 880 | 880 | -1.12% | 344,400 | 202億4000万 | +1.85% | 10.82 | 0.78 |
| 03/11 | 880 | 930 | 870 | 890 | +3.49% | 857,200 | 204億7000万 | +2.53% | 10.94 | 0.79 |
| 03/08 | 850 | 870 | 850 | 860 | +1.18% | 210,100 | 197億8000万 | -1.38% | 10.57 | 0.76 |
| 03/07 | 870 | 880 | 850 | 850 | -1.16% | 266,400 | 195億5000万 | -3.19% | 10.45 | 0.75 |
| 03/06 | 870 | 880 | 860 | 860 | 0% | 188,900 | 197億8000万 | -2.6% | 10.57 | 0.76 |
| 03/05 | 880 | 900 | 850 | 860 | -1.15% | 591,900 | 197億8000万 | -3.15% | 10.57 | 0.76 |
| 03/04 | 830 | 870 | 830 | 870 | +6.1% | 627,200 | 200億1000万 | -2.47% | 10.69 | 0.77 |
| 03/01 | 820 | 830 | 810 | 820 | 0% | 208,500 | 188億6000万 | -8.58% | 10.08 | 0.72 |
| 02/28 | 820 | 830 | 810 | 820 | +1.23% | 256,300 | 188億6000万 | -9.29% | 10.08 | 0.72 |
| 02/27 | 810 | 820 | 810 | 810 | 0% | 55,100 | 186億3000万 | -10.99% | 9.96 | 0.72 |
| 02/26 | 810 | 820 | 810 | 810 | -1.22% | 111,400 | 186億3000万 | -11.96% | 9.96 | 0.72 |
| 02/25 | 830 | 840 | 810 | 820 | 0% | 253,200 | 188億6000万 | -11.35% | 10.08 | 0.72 |
| 02/22 | 830 | 830 | 800 | 820 | -1.2% | 355,300 | 188億6000万 | -11.64% | 10.08 | 0.72 |
| 02/21 | 830 | 840 | 830 | 830 | -2.35% | 70,400 | 190億9000万 | -10.75% | 10.2 | 0.73 |
| 02/20 | 840 | 850 | 840 | 850 | +1.19% | 126,000 | 195億5000万 | -8.8% | 10.45 | 0.75 |
| 02/19 | 850 | 860 | 840 | 840 | 0% | 160,000 | 193億2000万 | -10.06% | 10.33 | 0.74 |
| 02/18 | 800 | 840 | 800 | 840 | +5% | 331,000 | 193億2000万 | -10.35% | 10.33 | 0.74 |
| 02/15 | 810 | 810 | 760 | 800 | -2.44% | 604,300 | 184億 | -14.8% | 9.83 | 0.71 |
| 02/14 | 840 | 840 | 810 | 820 | -3.53% | 330,700 | 188億6000万 | -13.04% | 10.08 | 0.72 |
| 02/13 | 890 | 890 | 840 | 850 | -6.59% | 758,700 | 195億5000万 | -10.15% | 10.45 | 0.75 |
| 02/12 | 960 | 960 | 900 | 910 | -6.19% | 848,800 | 209億3000万 | -4.01% | 11.19 | 0.8 |
| 02/08 | 980 | 990 | 970 | 970 | -1.02% | 264,500 | 223億1000万 | +2.43% | 11.92 | 0.86 |
| 02/07 | 970 | 980 | 960 | 980 | +1.03% | 356,000 | 225億4000万 | +4.37% | 12.05 | 0.87 |
| 02/06 | 970 | 980 | 970 | 970 | 0% | 302,100 | 223億1000万 | +4.3% | 11.92 | 0.86 |
| 02/05 | 980 | 990 | 970 | 970 | -1.02% | 356,300 | 223億1000万 | +5.43% | 11.92 | 0.86 |
| 02/04 | 1,000 | 1,010 | 980 | 980 | -1.01% | 428,400 | 225億4000万 | +7.81% | 12.05 | 0.87 |
| 02/01 | 1,010 | 1,020 | 990 | 990 | -1.98% | 575,100 | 227億7000万 | +10.24% | 12.17 | 0.87 |
| 01/31 | 990 | 1,010 | 980 | 1,010 | +3.06% | 692,600 | 232億3000万 | +14% | 12.42 | 0.89 |
| 01/30 | 980 | 1,000 | 970 | 980 | 0% | 523,600 | 225億4000万 | +12.13% | 12.05 | 0.87 |
| 01/29 | 970 | 980 | 960 | 980 | +1.03% | 380,700 | 225億4000万 | +13.95% | 12.05 | 0.87 |
| 01/28 | 990 | 1,000 | 960 | 970 | -1.02% | 691,300 | 223億1000万 | +14.52% | 11.92 | 0.86 |
| 01/25 | 1,000 | 1,010 | 980 | 980 | -1.01% | 524,700 | 225億4000万 | +17.51% | 12.05 | 0.87 |
| 01/24 | 980 | 1,010 | 970 | 990 | 0% | 859,700 | 227億7000万 | +20.44% | 12.17 | 0.87 |
| 01/23 | 1,020 | 1,050 | 980 | 990 | -5.71% | 2,713,900 | 227億7000万 | +22.22% | 12.17 | 0.87 |
| 01/22 | 940 | 1,070 | 920 | 1,050 | +12.9% | 6,902,800 | 241億5000万 | +31.91% | 12.91 | 0.93 |
| 01/21 | 910 | 940 | 890 | 930 | +4.49% | 1,646,400 | 213億9000万 | +18.93% | 11.43 | 0.82 |
| 01/18 | 890 | 890 | 870 | 890 | +2.3% | 291,200 | 204億7000万 | +15.43% | 10.94 | 0.79 |
| 01/17 | 880 | 910 | 840 | 870 | -1.14% | 1,040,700 | 200億1000万 | +14.93% | 10.69 | 0.77 |
| 01/16 | 900 | 910 | 880 | 880 | -3.3% | 672,300 | 202億4000万 | +18.28% | 10.82 | 0.78 |
| 01/15 | 910 | 920 | 900 | 910 | 0% | 720,100 | 209億3000万 | +24.49% | 11.19 | 0.8 |
| 01/11 | 920 | 920 | 890 | 910 | +2.25% | 530,600 | 209億3000万 | +26.92% | 11.19 | 0.8 |
| 01/10 | 930 | 940 | 890 | 890 | -2.2% | 1,106,800 | 204億7000万 | +26.78% | 10.94 | 0.79 |
| 01/09 | 880 | 930 | 860 | 910 | +2.25% | 1,218,700 | 209億3000万 | +32.27% | 11.19 | 0.8 |
| 01/08 | 900 | 900 | 870 | 890 | -1.11% | 625,400 | 204億7000万 | +32.05% | 10.94 | 0.79 |
| 01/07 | 930 | 960 | 870 | 900 | +2.27% | 2,837,500 | 207億 | +36.36% | 11.06 | 0.79 |
| 01/04 | 830 | 890 | 810 | 880 | +14.29% | 2,289,400 | 202億4000万 | +36.43% | 10.82 | 0.78 |
| 2012 |
| 12/28 | 750 | 790 | 730 | 770 | +2.67% | 1,193,800 | - | +22.03% | - | - |
| 12/27 | 730 | 770 | 720 | 750 | +4.17% | 1,189,000 | - | +20.77% | - | - |
| 12/26 | 720 | 720 | 700 | 720 | +1.41% | 280,800 | - | +17.65% | - | - |
| 12/25 | 720 | 730 | 700 | 710 | +1.43% | 520,700 | - | +17.74% | - | - |
| 12/21 | 710 | 750 | 690 | 700 | +1.45% | 1,097,300 | - | +17.65% | - | - |
| 12/20 | 710 | 710 | 680 | 690 | -1.43% | 805,700 | - | +17.55% | - | - |
| 12/19 | 670 | 720 | 660 | 700 | +9.38% | 1,426,400 | - | +20.69% | - | - |
| 12/18 | 660 | 660 | 640 | 640 | -1.54% | 286,200 | - | +11.89% | - | - |
| 12/17 | 670 | 680 | 640 | 650 | -1.52% | 374,700 | - | +14.84% | - | - |
| 12/14 | 680 | 680 | 630 | 660 | -2.94% | 699,500 | - | +17.86% | - | - |
| 12/13 | 680 | 690 | 670 | 680 | +1.49% | 433,900 | - | +22.74% | - | - |
| 12/12 | 660 | 700 | 660 | 670 | +3.08% | 1,169,700 | - | +22.26% | - | - |
| 12/11 | 670 | 680 | 640 | 650 | -8.45% | 1,609,700 | - | +19.93% | - | - |
| 12/10 | 770 | 800 | 690 | 710 | +10.94% | 3,751,500 | - | +32.22% | - | - |
| 12/07 | 550 | 650 | 550 | 640 | +16.36% | 1,858,900 | - | +20.98% | - | - |
| 12/06 | 550 | 550 | 540 | 550 | 0% | 150,600 | - | +4.96% | - | - |
| 12/05 | 550 | 560 | 540 | 550 | 0% | 210,900 | - | +5.36% | - | - |
| 12/04 | 560 | 560 | 540 | 550 | -1.79% | 167,600 | - | +5.57% | - | - |
| 12/03 | 550 | 560 | 540 | 560 | +3.7% | 157,100 | - | +7.69% | - | - |
| 11/30 | 540 | 570 | 530 | 540 | 0% | 336,100 | - | +4.45% | - | - |
| 11/29 | 540 | 540 | 520 | 540 | 0% | 156,700 | - | +4.65% | - | - |
| 11/28 | 560 | 560 | 530 | 540 | -1.82% | 332,000 | - | +5.06% | - | - |
| 11/27 | 530 | 550 | 520 | 550 | +3.77% | 225,100 | - | +7.21% | - | - |
| 11/26 | 530 | 530 | 520 | 530 | 0% | 117,500 | - | +3.52% | - | - |
| 11/22 | 520 | 540 | 520 | 530 | +1.92% | 258,600 | - | +3.72% | - | - |
| 11/21 | 510 | 520 | 510 | 520 | +1.96% | 139,200 | - | +1.76% | - | - |
| 11/20 | 520 | 520 | 510 | 510 | 0% | 87,600 | - | 0% | - | - |
| 11/19 | 510 | 520 | 500 | 510 | +2% | 148,000 | - | 0% | - | - |
| 11/16 | 510 | 520 | 500 | 500 | -1.96% | 128,700 | - | -1.77% | - | - |
| 11/15 | 500 | 510 | 500 | 510 | +2% | 87,800 | - | +0.39% | - | - |
| 11/14 | 500 | 510 | 490 | 500 | 0% | 66,700 | - | -1.57% | - | - |
| 11/13 | 510 | 510 | 500 | 500 | 0% | 142,800 | - | -1.38% | - | - |
| 11/12 | 500 | 510 | 500 | 500 | 0% | 106,900 | - | -1.38% | - | - |
| 11/09 | 510 | 520 | 500 | 500 | -1.96% | 129,800 | - | -1.19% | - | - |
| 11/08 | 520 | 520 | 510 | 510 | -3.77% | 69,200 | - | +0.79% | - | - |
| 11/07 | 520 | 530 | 520 | 530 | +3.92% | 126,500 | - | +4.95% | - | - |
| 11/06 | 520 | 530 | 510 | 510 | -3.77% | 60,200 | - | +1.19% | - | - |
| 11/05 | 520 | 530 | 510 | 530 | +3.92% | 135,200 | - | +5.37% | - | - |
| 11/02 | 520 | 530 | 510 | 510 | -1.92% | 195,100 | - | +1.8% | - | - |
| 11/01 | 510 | 530 | 510 | 520 | +1.96% | 343,100 | - | +4% | - | - |
| 10/31 | 500 | 510 | 500 | 510 | -1.92% | 74,600 | - | +2.2% | - | - |
| 10/30 | 510 | 520 | 500 | 520 | +1.96% | 132,200 | - | +4.42% | - | - |
