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 |
---|
2020 | 2/17, 株式分割 1→25 |
2013 |
03/29 | 15 | 15 | 15 | 15 | -0.54% | 12,910,000 | 334億1082万 | +4.57% | 8.84 | 0.72 |
03/28 | 15 | 15 | 15 | 15 | -0.27% | 18,232,500 | 335億9339万 | +5.14% | 8.89 | 0.72 |
03/27 | 15 | 15 | 15 | 15 | -1.6% | 21,820,000 | 336億8468万 | +5.43% | 8.92 | 0.73 |
03/26 | 15 | 16 | 15 | 15 | -2.09% | 42,177,500 | 342億3240万 | +7.14% | 9.06 | 0.74 |
03/25 | 15 | 15 | 15 | 15 | +3.79% | 43,757,500 | 349億6269万 | +9.43% | 9.25 | 0.75 |
03/22 | 15 | 15 | 15 | 15 | +0.27% | 36,022,500 | 336億8468万 | +5.43% | 8.92 | 0.73 |
03/21 | 14 | 15 | 14 | 15 | +4.55% | 70,147,500 | 335億9339万 | +5.14% | 8.89 | 0.72 |
03/19 | 14 | 14 | 14 | 14 | +0.28% | 10,065,000 | 321億3281万 | +0.57% | 8.51 | 0.69 |
03/18 | 14 | 14 | 14 | 14 | -1.68% | 13,785,000 | 320億4152万 | +0.29% | 8.48 | 0.69 |
03/15 | 14 | 14 | 14 | 14 | 0% | 18,095,000 | 325億8924万 | +2% | 8.63 | 0.7 |
03/14 | 14 | 14 | 14 | 14 | +0.56% | 15,702,500 | 325億8924万 | +2% | 8.63 | 0.7 |
03/13 | 15 | 15 | 14 | 14 | -1.39% | 39,672,500 | 324億667万 | +1.43% | 8.58 | 0.7 |
03/12 | 14 | 15 | 14 | 14 | +3.15% | 42,385,000 | 328億6310万 | +2.86% | 8.7 | 0.71 |
03/11 | 14 | 14 | 14 | 14 | +0.58% | 26,302,500 | 318億5895万 | -0.29% | 8.43 | 0.69 |
03/08 | 14 | 14 | 14 | 14 | 0% | 13,715,000 | 316億7638万 | -0.86% | 8.38 | 0.68 |
03/07 | 14 | 14 | 14 | 14 | -1.42% | 17,455,000 | 316億7638万 | -0.86% | 8.38 | 0.68 |
03/06 | 14 | 14 | 14 | 14 | 0% | 29,380,000 | 321億3281万 | +0.57% | 8.51 | 0.69 |
03/05 | 14 | 14 | 14 | 14 | +2.62% | 25,022,500 | 321億3281万 | +0.57% | 8.51 | 0.69 |
03/04 | 14 | 14 | 14 | 14 | -0.58% | 14,182,500 | 313億1123万 | -2% | 8.29 | 0.67 |
03/01 | 14 | 14 | 14 | 14 | 0% | 9,952,500 | 314億9380万 | -1.43% | 8.34 | 0.68 |
02/28 | 14 | 14 | 14 | 14 | -0.58% | 15,960,000 | 314億9380万 | -1.43% | 8.34 | 0.68 |
02/27 | 14 | 14 | 14 | 14 | -0.86% | 15,897,500 | 316億7638万 | -7.47% | 8.38 | 0.68 |
02/26 | 14 | 14 | 14 | 14 | -0.57% | 17,912,500 | 319億5024万 | -6.67% | 8.46 | 0.69 |
02/25 | 14 | 14 | 14 | 14 | -1.12% | 29,047,500 | 321億3281万 | -6.13% | 8.51 | 0.69 |
02/22 | 15 | 15 | 14 | 14 | -0.84% | 30,717,500 | 324億9607万 | -5.07% | 8.6 | 0.7 |
02/21 | 14 | 14 | 14 | 14 | +2.57% | 32,250,000 | 327億6991万 | -4.27% | 8.67 | 0.71 |
02/20 | 14 | 14 | 14 | 14 | +2.94% | 24,735,000 | 319億4838万 | -6.67% | 8.46 | 0.69 |
02/19 | 14 | 14 | 13 | 14 | +1.49% | 13,750,000 | 310億3557万 | -9.33% | 8.21 | 0.67 |
02/18 | 13 | 14 | 13 | 13 | 0% | 29,512,500 | 305億7916万 | -10.67% | 8.09 | 0.66 |
02/15 | 14 | 14 | 13 | 13 | -3.46% | 36,735,000 | 305億7916万 | -16.25% | 8.09 | 0.66 |
02/14 | 14 | 14 | 14 | 14 | -5.19% | 66,805,000 | 316億7454万 | -13.25% | 8.38 | 0.68 |
02/13 | 15 | 15 | 14 | 15 | -1.88% | 33,402,500 | 334億888万 | -8.5% | 8.84 | 0.72 |
02/12 | 15 | 15 | 15 | 15 | +0.81% | 66,567,500 | 340億4785万 | -6.75% | 9.01 | 0.73 |
02/08 | 14 | 15 | 14 | 15 | +3.35% | 82,382,500 | 337億7400万 | -7.5% | 8.94 | 0.73 |
02/07 | 14 | 14 | 14 | 14 | +1.13% | 33,612,500 | 326億7863万 | -15.76% | 8.65 | 0.7 |
02/06 | 14 | 14 | 14 | 14 | +0.85% | 38,402,500 | 323億1350万 | -16.71% | 8.55 | 0.7 |
02/05 | 14 | 14 | 14 | 14 | -1.96% | 38,580,000 | 320億3966万 | -17.41% | 8.48 | 0.69 |
02/04 | 15 | 15 | 14 | 14 | -1.38% | 36,582,500 | 326億7863万 | -15.76% | 8.65 | 0.7 |
02/01 | 15 | 15 | 14 | 15 | -0.27% | 40,917,500 | 331億3503万 | -14.59% | 8.77 | 0.71 |
01/31 | 14 | 15 | 14 | 15 | -6.67% | 124,157,500 | 332億2632万 | -19.11% | 8.79 | 0.72 |
01/30 | 16 | 16 | 16 | 16 | +0.78% | 30,730,000 | 355億9962万 | -13.33% | 9.42 | 0.77 |
01/29 | 16 | 16 | 15 | 15 | -0.26% | 28,287,500 | 353億2578万 | -14% | 9.35 | 0.76 |
01/28 | 16 | 16 | 15 | 16 | -2.27% | 58,330,000 | 354億1706万 | -13.78% | 9.37 | 0.76 |
01/25 | 15 | 16 | 15 | 16 | +3.66% | 30,387,500 | 362億3859万 | -11.78% | 9.59 | 0.78 |
01/24 | 16 | 16 | 15 | 15 | -2.54% | 37,462,500 | 349億6066万 | -19.37% | 9.25 | 0.75 |
01/23 | 16 | 16 | 16 | 16 | -1.5% | 28,480,000 | 358億7347万 | -17.26% | 9.5 | 0.77 |
01/22 | 16 | 16 | 16 | 16 | -0.25% | 29,475,000 | 364億2020万 | -16% | 9.64 | 0.78 |
01/21 | 16 | 16 | 16 | 16 | +1.27% | 41,425,000 | 365億1148万 | -15.79% | 9.66 | 0.79 |
01/18 | 17 | 17 | 16 | 16 | -2.95% | 78,492,500 | 360億5508万 | -16.84% | 9.54 | 0.78 |
01/17 | 18 | 18 | 16 | 16 | -7.92% | 75,825,000 | 371億5043万 | -14.32% | 9.83 | 0.8 |
01/16 | 19 | 19 | 18 | 18 | -4.74% | 32,565,000 | 403億4518万 | -6.95% | 10.68 | 0.87 |
01/15 | 18 | 19 | 18 | 19 | +0.22% | 22,917,500 | 423億5331万 | -2.32% | 11.21 | 0.91 |
01/11 | 19 | 19 | 18 | 19 | -3.14% | 27,007,500 | 422億6203万 | -2.53% | 11.19 | 0.91 |
01/10 | 20 | 20 | 19 | 19 | -1.65% | 23,747,500 | 436億3121万 | +0.63% | 11.55 | 0.94 |
01/09 | 19 | 20 | 19 | 19 | 0% | 14,247,500 | 443億6144万 | +2.32% | 11.74 | 0.96 |
01/08 | 19 | 20 | 19 | 19 | +1.25% | 15,312,500 | 443億6144万 | +2.32% | 11.74 | 0.96 |
01/07 | 20 | 20 | 19 | 19 | -0.41% | 21,185,000 | 438億1377万 | +1.05% | 11.6 | 0.94 |
01/04 | 20 | 20 | 19 | 19 | -1.63% | 18,760,000 | 439億9633万 | +1.47% | 11.65 | 0.95 |
2012 |
12/28 | 20 | 20 | 19 | 20 | 0% | 19,700,000 | - | +3.16% | - | - |
12/27 | 19 | 20 | 19 | 20 | +1.24% | 24,007,500 | - | +3.16% | - | - |
12/26 | 19 | 19 | 19 | 19 | 0% | 17,070,000 | - | +1.89% | - | - |
12/25 | 20 | 20 | 19 | 19 | -1.43% | 11,180,000 | - | +1.89% | - | - |
12/21 | 20 | 20 | 19 | 20 | -0.2% | 11,577,500 | 448億1627万 | +3.37% | 11.86 | 0.97 |
12/20 | 20 | 20 | 19 | 20 | -0.81% | 16,922,500 | - | +3.58% | - | - |
12/19 | 20 | 20 | 19 | 20 | -0.6% | 27,622,500 | - | +4.42% | - | - |
12/18 | 20 | 21 | 20 | 20 | -1.77% | 12,712,500 | - | +10.89% | - | - |
12/17 | 20 | 21 | 20 | 20 | +2.42% | 21,287,500 | - | +12.89% | - | - |
12/14 | 20 | 20 | 20 | 20 | -2.75% | 21,265,000 | - | +10.22% | - | - |
12/13 | 20 | 21 | 20 | 20 | +4.72% | 41,470,000 | - | +13.33% | - | - |
12/12 | 19 | 20 | 18 | 19 | +4.51% | 37,260,000 | - | +8.22% | - | - |
12/11 | 18 | 19 | 18 | 19 | +3.33% | 16,055,000 | - | +3.56% | - | - |
12/10 | 18 | 18 | 18 | 18 | -2.38% | 10,010,000 | - | +0.22% | - | - |
12/07 | 18 | 19 | 18 | 18 | +1.99% | 11,517,500 | - | +2.67% | - | - |
12/06 | 19 | 19 | 18 | 18 | -2.37% | 12,465,000 | - | +0.67% | - | - |
12/05 | 19 | 19 | 18 | 19 | -1.07% | 7,737,500 | - | +3.11% | - | - |
12/04 | 19 | 19 | 18 | 19 | +0.64% | 17,357,500 | - | +4.22% | - | - |
12/03 | 18 | 19 | 18 | 19 | +4.95% | 21,982,500 | - | +9.65% | - | - |
11/30 | 18 | 18 | 17 | 18 | -0.89% | 26,200,000 | - | +4.47% | - | - |
11/29 | 18 | 19 | 17 | 18 | +3.94% | 23,375,000 | - | +5.41% | - | - |
11/28 | 17 | 18 | 17 | 17 | -1.37% | 7,080,000 | - | +1.41% | - | - |
11/27 | 18 | 18 | 17 | 17 | -1.35% | 7,055,000 | - | +2.82% | - | - |
11/26 | 18 | 18 | 18 | 18 | +1.37% | 10,452,500 | - | +4.24% | - | - |
11/22 | 17 | 18 | 17 | 17 | -0.68% | 21,977,500 | - | +2.82% | - | - |
11/21 | 18 | 18 | 17 | 18 | -1.79% | 17,472,500 | - | +3.53% | - | - |
11/20 | 18 | 18 | 18 | 18 | -1.32% | 17,307,500 | - | +5.41% | - | - |
11/19 | 18 | 19 | 18 | 18 | +2.95% | 16,267,500 | 414億3798万 | +6.82% | 10.97 | 0.89 |
11/16 | 18 | 18 | 17 | 18 | -2.43% | 14,672,500 | - | +3.76% | - | - |
11/15 | 19 | 19 | 18 | 18 | -4.64% | 13,700,000 | - | +6.35% | - | - |
11/14 | 17 | 19 | 17 | 19 | +10.23% | 42,127,500 | - | +11.53% | - | - |
11/13 | 17 | 17 | 16 | 17 | +3.61% | 6,812,500 | - | +7.5% | - | - |
11/12 | 17 | 17 | 16 | 17 | +0.97% | 5,072,500 | - | +3.75% | - | - |
11/09 | 17 | 17 | 16 | 16 | -1.67% | 5,697,500 | - | +2.75% | - | - |
11/08 | 17 | 17 | 17 | 17 | -1.18% | 8,410,000 | - | +4.5% | - | - |
11/07 | 17 | 17 | 17 | 17 | -0.24% | 6,980,000 | - | +5.75% | - | - |
11/06 | 17 | 18 | 17 | 17 | -0.24% | 13,077,500 | - | +6% | - | - |
11/05 | 18 | 18 | 17 | 17 | -6.8% | 18,652,500 | - | +6.25% | - | - |
11/02 | 18 | 19 | 18 | 18 | +1.33% | 20,890,000 | - | +14% | - | - |
11/01 | 17 | 18 | 17 | 18 | +6.13% | 40,960,000 | - | +12.5% | - | - |
10/31 | 16 | 18 | 16 | 17 | +3.67% | 48,237,500 | - | +6% | - | - |
10/30 | 16 | 16 | 16 | 16 | +0.99% | 8,892,500 | - | +2.25% | - | - |