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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 1,960 | 2,050 | 1,920 | 2,050 | +4.59% | 151,000 | 70億3035万 | +13.26% | 10.62 | 0.83 |
| 03/28 | 2,000 | 2,100 | 1,930 | 1,960 | +8.29% | 484,000 | 67億2170万 | +9.01% | 10.15 | 0.8 |
| 03/27 | 1,820 | 1,820 | 1,790 | 1,810 | +0.56% | 4,200 | 62億728万 | +1.12% | 9.38 | 0.74 |
| 03/26 | 1,810 | 1,820 | 1,800 | 1,800 | -1.64% | 7,800 | 61億7299万 | +0.67% | 9.32 | 0.73 |
| 03/25 | 1,850 | 1,850 | 1,830 | 1,830 | 0% | 5,000 | 62億7587万 | +2.52% | 9.48 | 0.74 |
| 03/22 | 1,870 | 1,870 | 1,830 | 1,830 | -1.08% | 5,600 | 62億7587万 | +2.81% | 9.48 | 0.74 |
| 03/21 | 1,850 | 1,850 | 1,830 | 1,850 | +1.09% | 9,400 | 63億4446万 | +4.11% | 9.58 | 0.75 |
| 03/19 | 1,840 | 1,850 | 1,820 | 1,830 | +1.1% | 9,100 | 62億7587万 | +3.21% | 9.48 | 0.74 |
| 03/18 | 1,810 | 1,820 | 1,800 | 1,810 | -1.09% | 8,400 | 62億728万 | +2.09% | 9.38 | 0.74 |
| 03/15 | 1,850 | 1,860 | 1,810 | 1,830 | -0.54% | 10,300 | 62億7587万 | +3.21% | 9.48 | 0.74 |
| 03/14 | 1,840 | 1,840 | 1,810 | 1,840 | +0.55% | 8,600 | 63億1016万 | +3.9% | 9.53 | 0.75 |
| 03/13 | 1,850 | 1,850 | 1,800 | 1,830 | +0.55% | 8,100 | 62億7587万 | +3.39% | 9.48 | 0.74 |
| 03/12 | 1,850 | 1,850 | 1,810 | 1,820 | -1.09% | 9,100 | 62億4158万 | +2.82% | 9.43 | 0.74 |
| 03/11 | 1,820 | 1,850 | 1,810 | 1,840 | +1.66% | 14,400 | 63億1016万 | +4.01% | 9.53 | 0.75 |
| 03/08 | 1,790 | 1,810 | 1,790 | 1,810 | +1.12% | 6,100 | 62億728万 | +2.26% | 9.38 | 0.74 |
| 03/07 | 1,810 | 1,820 | 1,790 | 1,790 | 0% | 8,400 | 61億3869万 | +1.02% | 9.27 | 0.73 |
| 03/06 | 1,790 | 1,800 | 1,780 | 1,790 | +1.13% | 5,200 | 61億3869万 | +0.85% | 9.27 | 0.73 |
| 03/05 | 1,770 | 1,800 | 1,770 | 1,770 | +0.57% | 9,000 | 60億7010万 | -0.28% | 9.17 | 0.72 |
| 03/04 | 1,750 | 1,780 | 1,740 | 1,760 | +1.73% | 9,100 | 60億3581万 | -0.79% | 9.12 | 0.72 |
| 03/01 | 1,740 | 1,740 | 1,700 | 1,730 | -0.57% | 4,400 | 59億3293万 | -2.37% | 8.96 | 0.7 |
| 02/28 | 1,730 | 1,740 | 1,720 | 1,740 | +1.75% | 3,600 | 59億6722万 | -1.75% | 9.01 | 0.71 |
| 02/27 | 1,740 | 1,750 | 1,710 | 1,710 | -1.72% | 4,000 | 58億6434万 | -3.34% | 8.86 | 0.7 |
| 02/26 | 1,750 | 1,750 | 1,730 | 1,740 | -1.14% | 4,100 | 59億6722万 | -1.69% | 9.01 | 0.71 |
| 02/25 | 1,760 | 1,760 | 1,730 | 1,760 | +2.33% | 3,000 | 60億3581万 | -0.62% | 9.12 | 0.72 |
| 02/22 | 1,740 | 1,740 | 1,680 | 1,720 | -1.15% | 6,700 | 58億9863万 | -2.77% | 8.91 | 0.7 |
| 02/21 | 1,750 | 1,750 | 1,730 | 1,740 | -1.14% | 3,400 | 59億6722万 | -1.47% | 9.01 | 0.71 |
| 02/20 | 1,770 | 1,770 | 1,750 | 1,760 | 0% | 5,500 | 60億3581万 | -0.23% | 9.12 | 0.72 |
| 02/19 | 1,740 | 1,760 | 1,700 | 1,760 | +1.15% | 12,900 | 60億3581万 | -0.17% | 9.12 | 0.72 |
| 02/18 | 1,690 | 1,740 | 1,690 | 1,740 | +2.35% | 7,000 | 59億6722万 | -1.36% | 9.01 | 0.71 |
| 02/15 | 1,730 | 1,730 | 1,650 | 1,700 | -3.41% | 14,500 | 58億3004万 | -3.85% | 8.81 | 0.69 |
| 02/14 | 1,700 | 1,770 | 1,700 | 1,760 | +1.15% | 11,800 | 60億3581万 | -0.56% | 9.12 | 0.72 |
| 02/13 | 1,800 | 1,810 | 1,730 | 1,740 | -4.92% | 11,300 | 59億6722万 | -1.47% | 9.01 | 0.71 |
| 02/12 | 1,820 | 1,840 | 1,790 | 1,830 | +1.1% | 11,000 | 62億7587万 | +3.86% | 9.48 | 0.74 |
| 02/08 | 1,800 | 1,820 | 1,780 | 1,810 | +1.12% | 7,800 | 62億728万 | +3.19% | 9.38 | 0.74 |
| 02/07 | 1,810 | 1,810 | 1,780 | 1,790 | -1.65% | 6,700 | 61億3869万 | +2.58% | 9.27 | 0.73 |
| 02/06 | 1,830 | 1,840 | 1,810 | 1,820 | +0.55% | 9,700 | 62億4158万 | +4.72% | 9.43 | 0.74 |
| 02/05 | 1,800 | 1,860 | 1,780 | 1,810 | 0% | 9,700 | 62億728万 | +4.68% | 9.38 | 0.74 |
| 02/04 | 1,840 | 1,850 | 1,800 | 1,810 | -2.16% | 18,000 | 62億728万 | +5.36% | 9.38 | 0.74 |
| 02/01 | 1,900 | 1,900 | 1,820 | 1,850 | -1.6% | 20,600 | 63億4446万 | +8.44% | 9.58 | 0.75 |
| 01/31 | 1,880 | 1,920 | 1,860 | 1,880 | +1.08% | 54,900 | 64億4734万 | +11.05% | 9.74 | 0.76 |
| 01/30 | 1,820 | 1,870 | 1,820 | 1,860 | +3.91% | 60,500 | 63億7875万 | +10.78% | 9.64 | 0.76 |
| 01/29 | 1,730 | 1,810 | 1,730 | 1,790 | +3.47% | 26,000 | 61億3869万 | +7.7% | 9.27 | 0.73 |
| 01/28 | 1,730 | 1,750 | 1,720 | 1,730 | +0.58% | 6,400 | 59億3293万 | +4.98% | 8.96 | 0.7 |
| 01/25 | 1,720 | 1,730 | 1,690 | 1,720 | +0.58% | 6,500 | 58億9863万 | +5.13% | 8.91 | 0.7 |
| 01/24 | 1,680 | 1,710 | 1,660 | 1,710 | +1.79% | 6,000 | 58億6434万 | +5.23% | 8.86 | 0.7 |
| 01/23 | 1,740 | 1,740 | 1,670 | 1,680 | -3.45% | 11,100 | 57億6145万 | +4.09% | 8.7 | 0.68 |
| 01/22 | 1,760 | 1,770 | 1,710 | 1,740 | -1.14% | 10,100 | 59億6722万 | +8.48% | 9.01 | 0.71 |
| 01/21 | 1,730 | 1,800 | 1,730 | 1,760 | +2.33% | 18,900 | 60億3581万 | +10.55% | 9.12 | 0.72 |
| 01/18 | 1,680 | 1,720 | 1,650 | 1,720 | +4.88% | 24,200 | 58億9863万 | +9% | 8.91 | 0.7 |
| 01/17 | 1,670 | 1,670 | 1,600 | 1,640 | -2.38% | 15,100 | 56億2428万 | +4.79% | 8.5 | 0.67 |
| 01/16 | 1,750 | 1,750 | 1,680 | 1,680 | -4% | 12,300 | 57億6145万 | +8.04% | 8.7 | 0.68 |
| 01/15 | 1,800 | 1,800 | 1,720 | 1,750 | -1.69% | 14,500 | 60億152万 | +13.49% | 9.07 | 0.71 |
| 01/11 | 1,850 | 1,860 | 1,770 | 1,780 | -2.73% | 16,300 | 61億440万 | +16.49% | 9.22 | 0.72 |
| 01/10 | 1,800 | 1,890 | 1,790 | 1,830 | +4.57% | 53,400 | 62億7587万 | +21.11% | 9.48 | 0.74 |
| 01/09 | 1,680 | 1,750 | 1,670 | 1,750 | +4.17% | 12,800 | 60億152万 | +17.29% | 9.07 | 0.71 |
| 01/08 | 1,650 | 1,730 | 1,650 | 1,680 | +2.44% | 15,300 | 57億6145万 | +13.82% | 8.7 | 0.68 |
| 01/07 | 1,640 | 1,670 | 1,630 | 1,640 | +1.86% | 7,500 | 56億2428万 | +12.02% | 8.5 | 0.67 |
| 01/04 | 1,650 | 1,650 | 1,600 | 1,610 | +0.63% | 6,900 | 55億2139万 | +10.81% | 8.34 | 0.65 |
| 2012 |
| 12/28 | 1,610 | 1,620 | 1,550 | 1,600 | -0.62% | 12,700 | - | +10.96% | - | - |
| 12/27 | 1,600 | 1,640 | 1,600 | 1,610 | +1.26% | 11,200 | - | +12.43% | - | - |
| 12/26 | 1,570 | 1,620 | 1,570 | 1,590 | +2.58% | 12,300 | - | +11.81% | - | - |
| 12/25 | 1,540 | 1,550 | 1,510 | 1,550 | +4.03% | 6,100 | - | +9.77% | - | - |
| 12/21 | 1,560 | 1,560 | 1,470 | 1,490 | -3.25% | 7,300 | - | +6.13% | - | - |
| 12/20 | 1,520 | 1,550 | 1,510 | 1,540 | +1.32% | 8,900 | - | +10.08% | - | - |
| 12/19 | 1,490 | 1,520 | 1,470 | 1,520 | +4.83% | 9,600 | - | +9.43% | - | - |
| 12/18 | 1,440 | 1,470 | 1,440 | 1,450 | +1.4% | 8,400 | - | +5.07% | - | - |
| 12/17 | 1,450 | 1,460 | 1,430 | 1,430 | -0.69% | 6,200 | - | +4.15% | - | - |
| 12/14 | 1,430 | 1,440 | 1,420 | 1,440 | +0.7% | 5,300 | - | +5.42% | - | - |
| 12/13 | 1,440 | 1,450 | 1,430 | 1,430 | -1.38% | 4,200 | - | +5.15% | - | - |
| 12/12 | 1,420 | 1,450 | 1,420 | 1,450 | +2.11% | 3,000 | - | +6.85% | - | - |
| 12/11 | 1,460 | 1,460 | 1,390 | 1,420 | -0.7% | 8,500 | - | +4.95% | - | - |
| 12/10 | 1,480 | 1,480 | 1,430 | 1,430 | +0.7% | 9,900 | - | +5.93% | - | - |
| 12/07 | 1,390 | 1,420 | 1,390 | 1,420 | +2.16% | 9,800 | - | +5.81% | - | - |
| 12/06 | 1,390 | 1,390 | 1,370 | 1,390 | 0% | 3,400 | - | +4.2% | - | - |
| 12/05 | 1,370 | 1,390 | 1,350 | 1,390 | +1.46% | 6,800 | - | +4.83% | - | - |
| 12/04 | 1,390 | 1,390 | 1,350 | 1,370 | -1.44% | 4,700 | - | +4.02% | - | - |
| 12/03 | 1,390 | 1,390 | 1,370 | 1,390 | +2.21% | 4,900 | - | +6.19% | - | - |
| 11/30 | 1,360 | 1,370 | 1,360 | 1,360 | 0% | 5,200 | - | +4.7% | - | - |
| 11/29 | 1,360 | 1,370 | 1,350 | 1,360 | +0.74% | 4,800 | - | +5.26% | - | - |
| 11/28 | 1,350 | 1,380 | 1,330 | 1,350 | -0.74% | 4,100 | - | +5.06% | - | - |
| 11/27 | 1,360 | 1,380 | 1,350 | 1,360 | -0.73% | 7,100 | - | +6.58% | - | - |
| 11/26 | 1,380 | 1,380 | 1,360 | 1,370 | +1.48% | 2,900 | - | +8.04% | - | - |
| 11/22 | 1,360 | 1,370 | 1,340 | 1,350 | 0% | 5,500 | - | +7.23% | - | - |
| 11/21 | 1,330 | 1,350 | 1,320 | 1,350 | +0.75% | 6,000 | - | +7.83% | - | - |
| 11/20 | 1,370 | 1,370 | 1,330 | 1,340 | -1.47% | 6,900 | - | +7.8% | - | - |
| 11/19 | 1,350 | 1,370 | 1,350 | 1,360 | +1.49% | 8,100 | - | +10.3% | - | - |
| 11/16 | 1,370 | 1,370 | 1,310 | 1,340 | -1.47% | 9,100 | - | +9.66% | - | - |
| 11/15 | 1,310 | 1,360 | 1,310 | 1,360 | +4.62% | 10,300 | - | +12.21% | - | - |
| 11/14 | 1,300 | 1,310 | 1,290 | 1,300 | +1.56% | 4,700 | - | +8.06% | - | - |
| 11/13 | 1,290 | 1,290 | 1,270 | 1,280 | -0.78% | 2,700 | - | +6.84% | - | - |
| 11/12 | 1,260 | 1,290 | 1,260 | 1,290 | +2.38% | 3,500 | - | +7.95% | - | - |
| 11/09 | 1,270 | 1,280 | 1,250 | 1,260 | -2.33% | 9,000 | - | +5.7% | - | - |
| 11/08 | 1,300 | 1,310 | 1,290 | 1,290 | -3.73% | 13,300 | - | +8.4% | - | - |
| 11/07 | 1,360 | 1,370 | 1,320 | 1,340 | -1.47% | 15,900 | - | +12.98% | - | - |
| 11/06 | 1,320 | 1,360 | 1,320 | 1,360 | +2.26% | 14,600 | - | +15.06% | - | - |
| 11/05 | 1,250 | 1,400 | 1,240 | 1,330 | +8.13% | 55,000 | - | +13.1% | - | - |
| 11/02 | 1,280 | 1,280 | 1,230 | 1,230 | -0.81% | 13,500 | - | +5.04% | - | - |
| 11/01 | 1,230 | 1,310 | 1,190 | 1,240 | +4.2% | 45,900 | - | +5.89% | - | - |
| 10/31 | 1,150 | 1,210 | 1,150 | 1,190 | +3.48% | 13,800 | - | +1.62% | - | - |
| 10/30 | 1,160 | 1,170 | 1,150 | 1,150 | -1.71% | 6,200 | - | -2.04% | - | - |
