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 |
---|
2014 | 3/10, 株式分割 1→2 |
2013 |
03/29 | 534 | 536 | 478 | 494 | -8.43% | 194,800 | 61億8164万 | +30.34% | 5.56 | 1.33 |
03/28 | 569 | 569 | 503 | 540 | -4.09% | 179,400 | 67億5100万 | +45.03% | 6.07 | 1.45 |
03/27 | 556 | 583 | 540 | 563 | -2.17% | 112,400 | 70億3881万 | +55.39% | 6.33 | 1.51 |
03/26 | 577 | 590 | 515 | 575 | +9.11% | 279,400 | 71億9523万 | +63.82% | 6.47 | 1.54 |
03/25 | 463 | 527 | 463 | 527 | +16.59% | 371,200 | 65億9458万 | +55% | 5.93 | 1.41 |
03/22 | 444 | 464 | 443 | 452 | -2.9% | 75,200 | 56億5607万 | +36.56% | 5.08 | 1.21 |
03/21 | 445 | 474 | 440 | 466 | +9.14% | 202,800 | 58億2501万 | +42.79% | 5.24 | 1.25 |
03/19 | 435 | 490 | 425 | 427 | -1.84% | 446,000 | 53億3698万 | +33.7% | 4.8 | 1.14 |
03/18 | 434 | 435 | 396 | 435 | +20.86% | 633,600 | 54億3709万 | +37.94% | 4.89 | 1.17 |
03/15 | 318 | 360 | 315 | 360 | +16.16% | 551,000 | 44億9858万 | +15.97% | 4.04 | 0.97 |
03/14 | 309 | 310 | 295 | 310 | +0.32% | 62,800 | 38億7291万 | +0.49% | 3.48 | 0.83 |
03/13 | 304 | 311 | 303 | 309 | +1.65% | 68,600 | 38億6039万 | -0.16% | 3.47 | 0.83 |
03/12 | 308 | 309 | 300 | 304 | -1.3% | 62,800 | 37億9783万 | -1.78% | 3.41 | 0.81 |
03/11 | 308 | 314 | 305 | 308 | -0.49% | 55,000 | 38億4788万 | -0.81% | 3.46 | 0.83 |
03/08 | 313 | 313 | 305 | 309 | 0% | 33,600 | 38億6665万 | 0% | 3.48 | 0.83 |
03/07 | 313 | 314 | 306 | 309 | +0.65% | 59,600 | 38億6665万 | 0% | 3.48 | 0.83 |
03/06 | 307 | 313 | 300 | 307 | +0.33% | 70,000 | 38億4162万 | 0% | 3.45 | 0.82 |
03/05 | 311 | 313 | 304 | 306 | -2.08% | 51,000 | 38億2911万 | 0% | 3.44 | 0.82 |
03/04 | 313 | 315 | 308 | 313 | -0.32% | 76,600 | 39億1045万 | +2.8% | 3.52 | 0.84 |
03/01 | 320 | 320 | 310 | 314 | -1.26% | 63,600 | 39億2296万 | +3.81% | 3.53 | 0.84 |
02/28 | 315 | 318 | 313 | 318 | +2.09% | 29,200 | 39億7302万 | +5.83% | 3.57 | 0.85 |
02/27 | 310 | 318 | 310 | 311 | +0.32% | 81,400 | 38億9168万 | +4.36% | 3.5 | 0.83 |
02/26 | 309 | 311 | 305 | 310 | -0.64% | 63,800 | 38億7916万 | +4.38% | 3.49 | 0.83 |
02/25 | 306 | 313 | 301 | 312 | +2.63% | 78,000 | 39億419万 | +5.41% | 3.51 | 0.84 |
02/22 | 308 | 308 | 300 | 304 | -1.78% | 32,600 | 36億1505万 | +3.05% | 3.25 | 0.78 |
02/21 | 309 | 311 | 300 | 310 | +4.92% | 101,400 | 36億8046万 | +5.27% | 3.31 | 0.79 |
02/20 | 295 | 298 | 291 | 295 | 0% | 38,600 | 35億803万 | +0.68% | 3.15 | 0.75 |
02/19 | 300 | 300 | 290 | 295 | -1.67% | 30,200 | 35億803万 | +0.68% | 3.15 | 0.75 |
02/18 | 298 | 304 | 294 | 300 | +0.84% | 21,000 | 35億6749万 | +2.39% | 3.21 | 0.77 |
02/15 | 315 | 318 | 273 | 298 | -5.41% | 147,000 | 35億3776万 | +1.88% | 3.18 | 0.76 |
02/14 | 310 | 315 | 305 | 315 | 0% | 52,400 | 37億3991万 | +7.71% | 3.36 | 0.8 |
02/13 | 319 | 319 | 302 | 315 | -0.16% | 104,400 | 37億3991万 | +8.08% | 3.36 | 0.8 |
02/12 | 320 | 324 | 314 | 315 | -0.47% | 126,400 | 37億4586万 | +8.62% | 3.37 | 0.8 |
02/08 | 300 | 317 | 296 | 317 | +4.11% | 68,000 | 37億6370万 | +8.39% | 3.38 | 0.81 |
02/07 | 323 | 323 | 290 | 304 | -5% | 186,200 | 36億1505万 | +3.75% | 3.25 | 0.78 |
02/06 | 322 | 323 | 316 | 320 | 0% | 77,600 | 38億532万 | +7.74% | 3.42 | 0.82 |
02/05 | 318 | 322 | 310 | 320 | 0% | 108,800 | 38億532万 | +7.38% | 3.42 | 0.82 |
02/04 | 312 | 325 | 310 | 320 | +5.96% | 228,000 | 38億532万 | +7.38% | 3.42 | 0.82 |
02/01 | 293 | 309 | 290 | 302 | +4.5% | 232,800 | 35億9127万 | +2.03% | 3.23 | 0.77 |
01/31 | 275 | 293 | 273 | 289 | +5.28% | 199,000 | 34億3668万 | -2.03% | 3.09 | 0.74 |
01/30 | 271 | 275 | 270 | 275 | +1.86% | 57,000 | 32億6425万 | -6.63% | 2.93 | 0.7 |
01/29 | 267 | 274 | 266 | 270 | -0.19% | 52,600 | 32億479万 | -8.02% | 2.88 | 0.69 |
01/28 | 265 | 271 | 261 | 270 | +3.45% | 45,200 | 32億1074万 | -7.53% | 2.89 | 0.69 |
01/25 | 269 | 272 | 261 | 261 | -2.97% | 66,800 | 31億371万 | -10.31% | 2.79 | 0.67 |
01/24 | 257 | 274 | 252 | 269 | +2.09% | 101,400 | 31億9884万 | -7.24% | 2.88 | 0.69 |
01/23 | 269 | 270 | 256 | 264 | -3.66% | 97,400 | 31億3344万 | -8.82% | 2.82 | 0.67 |
01/22 | 277 | 277 | 270 | 274 | -2.84% | 91,200 | 32億5236万 | -5.03% | 2.92 | 0.7 |
01/21 | 285 | 285 | 277 | 282 | -2.26% | 50,800 | 33億4749万 | -1.57% | 3.01 | 0.72 |
01/18 | 282 | 288 | 277 | 288 | +3.04% | 82,400 | 34億2479万 | +1.05% | 3.08 | 0.73 |
01/17 | 291 | 291 | 262 | 280 | -2.44% | 166,000 | 33億2371万 | -0.89% | 2.99 | 0.71 |
01/16 | 295 | 300 | 284 | 287 | -7.43% | 129,200 | 34億695万 | +2.32% | 3.06 | 0.73 |
01/15 | 284 | 310 | 283 | 310 | +9.36% | 209,600 | 36億8046万 | +11.33% | 3.31 | 0.79 |
01/11 | 278 | 286 | 278 | 283 | +1.8% | 127,600 | 33億6533万 | +2.91% | 3.03 | 0.72 |
01/10 | 284 | 288 | 277 | 278 | -3.64% | 190,800 | 33億587万 | +1.83% | 2.97 | 0.71 |
01/09 | 289 | 292 | 282 | 289 | -2.2% | 156,400 | 34億3073万 | +6.07% | 3.08 | 0.74 |
01/09 | 株式併合 10→1 |
01/08 | 290 | 295 | 282 | 295 | +0.17% | 244,800 | 35億803万 | +9.26% | 3.15 | 0.75 |
01/07 | 340 | 349 | 290 | 295 | -19.32% | 713,800 | 35億208万 | +9.89% | 3.15 | 0.75 |
01/04 | 375 | 380 | 340 | 365 | +4.29% | 637,800 | 43億4044万 | +37.22% | 3.9 | 0.93 |
2012 |
12/28 | 400 | 415 | 350 | 350 | -11.39% | 675,200 | - | +34.1% | - | - |
12/27 | 355 | 435 | 355 | 395 | +14.49% | 985,400 | - | +53.7% | - | - |
12/26 | 335 | 360 | 320 | 345 | +7.81% | 443,200 | - | +38% | - | - |
12/25 | 290 | 390 | 280 | 320 | +16.36% | 1,206,200 | - | +30.61% | - | - |
12/21 | 280 | 285 | 265 | 275 | +1.85% | 164,800 | - | +14.11% | - | - |
12/20 | 280 | 290 | 270 | 270 | 0% | 296,200 | - | +13.45% | - | - |
12/19 | 255 | 270 | 250 | 270 | +8% | 264,600 | - | +14.41% | - | - |
12/18 | 245 | 255 | 245 | 250 | +2.04% | 79,000 | - | +6.84% | - | - |
12/17 | 235 | 255 | 235 | 245 | +2.08% | 88,800 | - | +5.15% | - | - |
12/14 | 240 | 245 | 235 | 240 | 0% | 65,000 | - | +3.45% | - | - |
12/13 | 235 | 240 | 230 | 240 | 0% | 57,200 | - | +3.9% | - | - |
12/12 | 240 | 240 | 240 | 240 | +2.13% | 16,400 | - | +4.35% | - | - |
12/11 | 230 | 240 | 230 | 235 | 0% | 17,200 | - | +2.62% | - | - |
12/10 | 235 | 240 | 235 | 235 | 0% | 20,400 | - | +3.07% | - | - |
12/07 | 230 | 235 | 225 | 235 | +2.17% | 28,000 | - | +3.52% | - | - |
12/06 | 230 | 235 | 230 | 230 | 0% | 3,800 | - | +1.77% | - | - |
12/05 | 230 | 230 | 225 | 230 | +2.22% | 14,000 | - | +1.77% | - | - |
12/04 | 230 | 230 | 225 | 225 | -4.26% | 14,000 | - | 0% | - | - |
12/03 | 240 | 240 | 225 | 235 | -2.08% | 78,600 | - | +4.44% | - | - |
11/30 | 245 | 245 | 240 | 240 | 0% | 12,600 | - | +7.14% | - | - |
11/29 | 250 | 250 | 240 | 240 | -2.04% | 37,800 | - | +7.62% | - | - |
11/28 | 240 | 255 | 240 | 245 | 0% | 62,600 | - | +10.36% | - | - |
11/27 | 245 | 250 | 245 | 245 | 0% | 47,800 | - | +10.86% | - | - |
11/26 | 250 | 255 | 245 | 245 | +2.08% | 95,400 | - | +11.36% | - | - |
11/22 | 245 | 250 | 235 | 240 | -4% | 120,600 | - | +9.59% | - | - |
11/21 | 215 | 260 | 215 | 250 | +16.28% | 319,400 | - | +14.68% | - | - |
11/20 | 220 | 220 | 215 | 215 | -2.27% | 31,600 | - | -0.92% | - | - |
11/19 | 220 | 220 | 215 | 220 | 0% | 62,000 | - | +1.38% | - | - |
11/16 | 215 | 220 | 210 | 220 | +2.33% | 65,800 | - | +1.38% | - | - |
11/15 | 225 | 225 | 210 | 215 | -4.44% | 59,000 | - | -1.38% | - | - |
11/14 | 215 | 225 | 215 | 225 | +4.65% | 30,400 | - | +3.21% | - | - |
11/13 | 215 | 215 | 210 | 215 | -2.27% | 12,200 | - | -1.38% | - | - |
11/12 | 210 | 220 | 210 | 220 | +2.33% | 9,200 | - | +0.46% | - | - |
11/09 | 215 | 215 | 210 | 215 | 0% | 13,200 | - | -1.83% | - | - |
11/08 | 215 | 220 | 210 | 215 | -2.27% | 34,400 | - | -1.83% | - | - |
11/07 | 215 | 220 | 215 | 220 | +2.33% | 36,800 | - | +0.46% | - | - |
11/06 | 215 | 215 | 215 | 215 | -2.27% | 12,400 | - | -1.38% | - | - |
11/05 | 215 | 220 | 210 | 220 | +4.76% | 28,000 | - | +1.38% | - | - |
11/02 | 215 | 215 | 210 | 210 | 0% | 18,600 | - | -3.23% | - | - |
11/01 | 215 | 215 | 210 | 210 | -2.33% | 15,600 | - | -3.23% | - | - |
10/31 | 215 | 215 | 210 | 215 | 0% | 8,200 | - | -0.46% | - | - |
10/30 | 215 | 215 | 210 | 215 | 0% | 29,800 | - | -0.46% | - | - |