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 |
2014 | 8/7, 株式分割 1→1 |
2013 |
03/29 | 1,940 | 1,950 | 1,910 | 1,920 | -1.03% | 1,795,700 | 6751億5364万 | -3.27% | 15.65 | 0.88 |
03/28 | 1,970 | 1,980 | 1,920 | 1,940 | -2.02% | 3,039,500 | 6821億8649万 | -2.22% | 15.81 | 0.89 |
03/27 | 1,990 | 2,010 | 1,970 | 1,980 | -2.46% | 4,190,200 | 6962億5220万 | -0.15% | 16.14 | 0.91 |
03/26 | 2,060 | 2,060 | 2,020 | 2,030 | -1.93% | 6,714,900 | 7138億3432万 | +2.53% | 16.55 | 0.93 |
03/25 | 2,100 | 2,110 | 2,060 | 2,070 | -0.96% | 3,252,500 | 7279億2万 | +4.86% | 16.87 | 0.95 |
03/22 | 2,120 | 2,120 | 2,090 | 2,090 | -0.95% | 2,261,100 | 7349億3287万 | +6.36% | 17.04 | 0.96 |
03/21 | 2,110 | 2,130 | 2,100 | 2,110 | +0.48% | 2,773,300 | 7419億6572万 | +7.82% | 17.2 | 0.97 |
03/19 | 2,110 | 2,120 | 2,090 | 2,100 | +0.48% | 2,189,900 | 7384億4930万 | +7.75% | 17.12 | 0.96 |
03/18 | 2,120 | 2,120 | 2,090 | 2,090 | -1.42% | 4,007,100 | 7349億3287万 | +7.62% | 17.04 | 0.96 |
03/15 | 2,120 | 2,130 | 2,100 | 2,120 | +1.44% | 4,025,300 | 7454億8215万 | +9.56% | 17.28 | 0.97 |
03/14 | 2,070 | 2,100 | 2,070 | 2,090 | +1.95% | 4,488,300 | 7349億3287万 | +8.63% | 17.04 | 0.96 |
03/13 | 2,030 | 2,060 | 2,030 | 2,050 | +1.49% | 3,848,800 | 7208億6717万 | +7.11% | 16.71 | 0.94 |
03/12 | 2,000 | 2,050 | 2,000 | 2,020 | +1.51% | 5,052,400 | 7103億1790万 | +5.98% | 16.47 | 0.93 |
03/11 | 1,950 | 2,000 | 1,940 | 1,990 | +3.11% | 4,981,000 | 6997億6862万 | +4.85% | 16.22 | 0.91 |
03/08 | 1,930 | 1,950 | 1,930 | 1,930 | 0% | 2,698,800 | 6786億7007万 | +2.12% | 15.73 | 0.89 |
03/07 | 1,930 | 1,950 | 1,930 | 1,930 | 0% | 3,036,500 | 6786億7007万 | +2.39% | 15.73 | 0.89 |
03/06 | 1,910 | 1,930 | 1,910 | 1,930 | +1.05% | 2,951,000 | 6786億7007万 | +2.66% | 15.73 | 0.89 |
03/05 | 1,920 | 1,930 | 1,910 | 1,910 | 0% | 1,410,900 | 6716億3722万 | +1.92% | 15.57 | 0.88 |
03/04 | 1,920 | 1,930 | 1,910 | 1,910 | 0% | 1,929,300 | 6716億3722万 | +2.25% | 15.57 | 0.88 |
03/01 | 1,900 | 1,920 | 1,890 | 1,910 | +0.53% | 1,717,500 | 6716億3722万 | +2.47% | 15.57 | 0.88 |
02/28 | 1,900 | 1,910 | 1,890 | 1,900 | +0.53% | 1,386,600 | 6681億2079万 | +2.21% | 15.49 | 0.87 |
02/27 | 1,880 | 1,900 | 1,880 | 1,890 | +0.53% | 2,293,700 | 6646億437万 | +1.89% | 15.41 | 0.87 |
02/26 | 1,890 | 1,900 | 1,880 | 1,880 | -2.08% | 2,572,500 | 6610億8794万 | +1.51% | 15.32 | 0.86 |
02/25 | 1,930 | 1,940 | 1,910 | 1,920 | 0% | 2,278,600 | 6751億5364万 | +3.9% | 15.65 | 0.88 |
02/22 | 1,900 | 1,920 | 1,890 | 1,920 | +1.05% | 2,314,000 | 6751億5364万 | +4.18% | 15.65 | 0.88 |
02/21 | 1,910 | 1,920 | 1,880 | 1,900 | 0% | 1,932,600 | 6681億2079万 | +3.37% | 15.49 | 0.87 |
02/20 | 1,920 | 1,930 | 1,890 | 1,900 | -0.52% | 2,046,700 | 6681億2079万 | +3.54% | 15.49 | 0.87 |
02/19 | 1,880 | 1,910 | 1,870 | 1,910 | +2.14% | 2,782,500 | 6716億3722万 | +4.2% | 15.57 | 0.88 |
02/18 | 1,870 | 1,890 | 1,860 | 1,870 | +0.54% | 1,644,600 | 6575億7152万 | +2.19% | 15.24 | 0.86 |
02/15 | 1,880 | 1,890 | 1,830 | 1,860 | -1.59% | 2,726,800 | 6540億5509万 | +1.69% | 15.16 | 0.85 |
02/14 | 1,900 | 1,910 | 1,890 | 1,890 | -0.53% | 2,091,000 | 6646億437万 | +3.45% | 15.41 | 0.87 |
02/13 | 1,940 | 1,950 | 1,900 | 1,900 | -1.04% | 2,870,800 | 6681億2079万 | +4.11% | 15.49 | 0.87 |
02/12 | 1,940 | 1,970 | 1,920 | 1,920 | -0.52% | 5,253,600 | 6751億5364万 | +5.38% | 15.65 | 0.88 |
02/08 | 1,850 | 1,930 | 1,840 | 1,930 | +4.89% | 9,025,400 | 6786億7007万 | +6.1% | 15.73 | 0.89 |
02/07 | 1,840 | 1,850 | 1,830 | 1,840 | 0% | 1,878,100 | 6470億2224万 | +1.43% | 15 | 0.84 |
02/06 | 1,850 | 1,860 | 1,840 | 1,840 | 0% | 2,266,000 | 6470億2224万 | +1.49% | 15 | 0.84 |
02/05 | 1,840 | 1,870 | 1,820 | 1,840 | +0.55% | 3,996,800 | 6470億2224万 | +1.66% | 15 | 0.84 |
02/04 | 1,810 | 1,840 | 1,800 | 1,830 | +1.67% | 4,160,500 | 6435億582万 | +1.27% | 14.92 | 0.84 |
02/01 | 1,790 | 1,800 | 1,790 | 1,800 | +0.56% | 763,900 | 6329億5654万 | -0.22% | 14.67 | 0.83 |
01/31 | 1,790 | 1,800 | 1,780 | 1,790 | -0.56% | 1,672,500 | 6294億4012万 | -0.67% | 14.59 | 0.82 |
01/30 | 1,790 | 1,810 | 1,780 | 1,800 | +0.56% | 2,222,400 | 6329億5654万 | -0.11% | 14.67 | 0.83 |
01/29 | 1,770 | 1,800 | 1,770 | 1,790 | +1.13% | 1,359,200 | 6294億4012万 | -0.56% | 14.59 | 0.82 |
01/28 | 1,790 | 1,800 | 1,770 | 1,770 | -1.67% | 1,856,500 | 6224億727万 | -1.61% | 14.43 | 0.81 |
01/25 | 1,800 | 1,800 | 1,780 | 1,800 | +0.56% | 1,963,500 | 6329億5654万 | +0.11% | 14.67 | 0.83 |
01/24 | 1,790 | 1,790 | 1,770 | 1,790 | -0.56% | 1,555,000 | 6294億4012万 | -0.33% | 14.59 | 0.82 |
01/23 | 1,790 | 1,810 | 1,790 | 1,800 | 0% | 1,149,000 | 6329億5654万 | +0.28% | 14.67 | 0.83 |
01/22 | 1,790 | 1,810 | 1,780 | 1,800 | +0.56% | 2,811,400 | 6329億5654万 | +0.33% | 14.67 | 0.83 |
01/21 | 1,790 | 1,790 | 1,760 | 1,790 | 0% | 1,860,400 | 6294億4012万 | -0.17% | 14.59 | 0.82 |
01/18 | 1,800 | 1,810 | 1,770 | 1,790 | -1.1% | 2,387,600 | 6294億4012万 | -0.11% | 14.59 | 0.82 |
01/17 | 1,800 | 1,820 | 1,790 | 1,810 | -0.55% | 2,996,800 | 6364億7297万 | +1.06% | 14.75 | 0.83 |
01/16 | 1,850 | 1,860 | 1,820 | 1,820 | -1.62% | 4,262,800 | 6399億8939万 | +1.79% | 14.84 | 0.83 |
01/15 | 1,840 | 1,860 | 1,840 | 1,850 | +0.54% | 2,750,900 | 6505億3867万 | +3.64% | 15.08 | 0.85 |
01/11 | 1,830 | 1,840 | 1,820 | 1,840 | +0.55% | 1,527,000 | 6470億2224万 | +3.31% | 15 | 0.84 |
01/10 | 1,810 | 1,830 | 1,810 | 1,830 | +0.55% | 1,172,900 | 6435億582万 | +2.92% | 14.92 | 0.84 |
01/09 | 1,830 | 1,830 | 1,800 | 1,820 | -0.55% | 1,905,100 | 6399億8939万 | +2.48% | 14.84 | 0.83 |
01/08 | 1,830 | 1,850 | 1,830 | 1,830 | 0% | 1,276,200 | 6435億582万 | +3.27% | 14.92 | 0.84 |
01/07 | 1,850 | 1,860 | 1,830 | 1,830 | -1.08% | 1,346,300 | 6435億582万 | +3.39% | 14.92 | 0.84 |
01/04 | 1,850 | 1,850 | 1,830 | 1,850 | +2.21% | 2,101,900 | 6505億3867万 | +4.7% | 15.08 | 0.85 |
2012 |
12/28 | 1,840 | 1,860 | 1,810 | 1,810 | 0% | 4,270,700 | - | +2.61% | - | - |
12/27 | 1,770 | 1,830 | 1,770 | 1,810 | +2.84% | 5,370,200 | - | +2.72% | - | - |
12/26 | 1,760 | 1,770 | 1,750 | 1,760 | 0% | 812,300 | - | 0% | - | - |
12/25 | 1,770 | 1,780 | 1,750 | 1,760 | 0% | 1,656,800 | - | +0.11% | - | - |
12/21 | 1,770 | 1,790 | 1,750 | 1,760 | 0% | 2,727,100 | - | +0.28% | - | - |
12/20 | 1,760 | 1,770 | 1,760 | 1,760 | -0.56% | 1,008,100 | - | +0.4% | - | - |
12/19 | 1,770 | 1,800 | 1,760 | 1,770 | 0% | 3,314,600 | - | +1.14% | - | - |
12/18 | 1,760 | 1,780 | 1,750 | 1,770 | +1.14% | 1,712,500 | - | +1.37% | - | - |
12/17 | 1,760 | 1,770 | 1,750 | 1,750 | -0.57% | 1,281,700 | - | +0.46% | - | - |
12/14 | 1,760 | 1,760 | 1,750 | 1,760 | +0.57% | 1,183,100 | - | +1.27% | - | - |
12/13 | 1,760 | 1,770 | 1,750 | 1,750 | -0.57% | 1,353,200 | - | +0.92% | - | - |
12/12 | 1,770 | 1,780 | 1,760 | 1,760 | -1.12% | 884,700 | - | +1.73% | - | - |
12/11 | 1,760 | 1,780 | 1,760 | 1,780 | +0.56% | 706,000 | - | +3.07% | - | - |
12/10 | 1,770 | 1,780 | 1,760 | 1,770 | 0% | 884,000 | - | +2.73% | - | - |
12/07 | 1,750 | 1,770 | 1,750 | 1,770 | +1.14% | 805,600 | - | +2.97% | - | - |
12/06 | 1,740 | 1,750 | 1,730 | 1,750 | +1.16% | 894,000 | - | +2.04% | - | - |
12/05 | 1,740 | 1,750 | 1,730 | 1,730 | -1.14% | 1,133,000 | - | +0.99% | - | - |
12/04 | 1,760 | 1,760 | 1,740 | 1,750 | -0.57% | 1,441,100 | - | +2.46% | - | - |
12/03 | 1,780 | 1,780 | 1,760 | 1,760 | -0.56% | 918,300 | - | +3.41% | - | - |
11/30 | 1,770 | 1,790 | 1,750 | 1,770 | -0.56% | 2,635,700 | - | +4.36% | - | - |
11/29 | 1,730 | 1,780 | 1,730 | 1,780 | +4.09% | 3,016,900 | - | +5.39% | - | - |
11/28 | 1,750 | 1,760 | 1,710 | 1,710 | -3.39% | 1,919,900 | - | +1.73% | - | - |
11/27 | 1,770 | 1,780 | 1,750 | 1,770 | 0% | 1,274,200 | - | +5.67% | - | - |
11/26 | 1,780 | 1,780 | 1,760 | 1,770 | 0% | 1,237,500 | - | +6.18% | - | - |
11/22 | 1,780 | 1,790 | 1,760 | 1,770 | +0.57% | 1,437,900 | - | +6.63% | - | - |
11/21 | 1,750 | 1,790 | 1,750 | 1,760 | +0.57% | 2,465,600 | - | +6.54% | - | - |
11/20 | 1,730 | 1,760 | 1,720 | 1,750 | +1.74% | 2,841,900 | - | +6.32% | - | - |
11/19 | 1,700 | 1,730 | 1,690 | 1,720 | +1.78% | 2,077,800 | - | +5.01% | - | - |
11/16 | 1,690 | 1,700 | 1,680 | 1,690 | -0.59% | 907,500 | - | +3.62% | - | - |
11/15 | 1,680 | 1,710 | 1,670 | 1,700 | +1.19% | 2,513,400 | - | +4.55% | - | - |
11/14 | 1,680 | 1,690 | 1,670 | 1,680 | 0% | 1,043,300 | - | +3.58% | - | - |
11/13 | 1,670 | 1,690 | 1,670 | 1,680 | +0.6% | 1,169,800 | - | +3.83% | - | - |
11/12 | 1,670 | 1,690 | 1,670 | 1,670 | +0.6% | 1,057,300 | - | +3.34% | - | - |
11/09 | 1,640 | 1,670 | 1,630 | 1,660 | +0.61% | 1,486,300 | - | +2.85% | - | - |
11/08 | 1,660 | 1,660 | 1,650 | 1,650 | -0.6% | 476,400 | - | +2.29% | - | - |
11/07 | 1,670 | 1,670 | 1,660 | 1,660 | -0.6% | 739,700 | - | +2.98% | - | - |
11/06 | 1,680 | 1,690 | 1,660 | 1,670 | -0.6% | 691,600 | - | +3.6% | - | - |
11/05 | 1,680 | 1,690 | 1,660 | 1,680 | +0.6% | 960,000 | - | +4.35% | - | - |
11/02 | 1,680 | 1,690 | 1,670 | 1,670 | -0.6% | 1,687,000 | - | +3.86% | - | - |
11/01 | 1,670 | 1,690 | 1,670 | 1,680 | -0.59% | 1,276,800 | - | +4.54% | - | - |
10/31 | 1,610 | 1,690 | 1,610 | 1,690 | +5.62% | 4,274,600 | - | +5.16% | - | - |
10/30 | 1,620 | 1,620 | 1,600 | 1,600 | -1.23% | 2,149,000 | - | -0.56% | - | - |