PER
- 2009年8月31日
- 赤字
- 2010年12月30日
- 5572.92倍
- 2011年12月30日
- 3186.36倍
- 2012年12月28日
- 1781.87倍
- 2013年12月30日
- 16.6倍
- 2014年12月30日
- 40.25倍
- 2015年12月30日
- 赤字
- 2016年12月30日
- 149.71倍
- 2017年12月29日
- 90.1倍
2018/05/02~2018/09/25
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 | ||||||||||
09/25 | 434 | 470 | 433 | 465 | +1.53% | 31,600 | 19億1310万 | -4.91% | 34.16 | 1.63 |
09/21 | 468 | 474 | 457 | 458 | -2.14% | 13,300 | 18億8430万 | -6.72% | 33.65 | 1.6 |
09/20 | 485 | 485 | 460 | 468 | -1.27% | 18,000 | 19億2544万 | -5.07% | 34.38 | 1.64 |
09/19 | 470 | 480 | 467 | 474 | +0.85% | 9,200 | 19億5013万 | -4.05% | 34.82 | 1.66 |
09/18 | 452 | 470 | 448 | 470 | +0.43% | 17,600 | 19億3367万 | -5.24% | 34.53 | 1.64 |
09/14 | 466 | 472 | 460 | 468 | -2.09% | 9,400 | 19億2544万 | -6.02% | 34.38 | 1.64 |
09/13 | 468 | 479 | 465 | 478 | -0.62% | 9,000 | 19億6658万 | -4.59% | 35.12 | 1.67 |
09/12 | 481 | 483 | 480 | 481 | -1.64% | 4,200 | 19億7893万 | -4.18% | 35.34 | 1.68 |
09/11 | 493 | 493 | 488 | 489 | -1.21% | 2,300 | 20億1184万 | -2.98% | 35.93 | 1.71 |
09/10 | 493 | 498 | 493 | 495 | +0.41% | 3,800 | 20億3652万 | -1.79% | 36.37 | 1.73 |
09/07 | 501 | 501 | 487 | 493 | -2.18% | 11,500 | 20億2830万 | -2.38% | 36.22 | 1.73 |
09/06 | 560 | 560 | 500 | 504 | +3.07% | 54,500 | 20億7355万 | -0.2% | 37.03 | 1.76 |
09/05 | 488 | 500 | 481 | 489 | 0% | 4,800 | 20億1184万 | -3.17% | 35.93 | 1.71 |
09/04 | 499 | 503 | 489 | 489 | -3.17% | 11,500 | 20億1184万 | -3.17% | 35.93 | 1.71 |
09/03 | 510 | 510 | 502 | 505 | -0.59% | 1,600 | 20億7767万 | -0.2% | 37.1 | 1.77 |
08/31 | 510 | 510 | 508 | 508 | -0.39% | 1,600 | 20億9001万 | +0.2% | 37.32 | 1.78 |
08/30 | 504 | 515 | 504 | 510 | +1.8% | 5,500 | 20億9824万 | +0.39% | 37.47 | 1.78 |
08/29 | 500 | 504 | 497 | 501 | 0% | 3,500 | 20億6121万 | -1.38% | 36.81 | 1.75 |
08/28 | 503 | 504 | 501 | 501 | -1.18% | 3,600 | 20億6121万 | -1.76% | 36.81 | 1.75 |
08/27 | 500 | 507 | 500 | 507 | +1.81% | 3,900 | 20億8589万 | -0.78% | 37.25 | 1.77 |
08/24 | 502 | 502 | 498 | 498 | +0.81% | 2,500 | 20億4887万 | -2.73% | 36.59 | 1.74 |
08/23 | 483 | 495 | 483 | 494 | +2.28% | 4,100 | 20億3241万 | -3.89% | 36.29 | 1.73 |
08/22 | 498 | 498 | 483 | 483 | -3.01% | 9,200 | 19億8715万 | -6.4% | 35.48 | 1.69 |
08/21 | 498 | 498 | 494 | 498 | 0% | 1,500 | 20億4887万 | -3.86% | 36.59 | 1.74 |
08/20 | 505 | 508 | 498 | 498 | -1.58% | 2,700 | 20億4887万 | -4.23% | 36.59 | 1.74 |
08/17 | 510 | 511 | 506 | 506 | -0.78% | 2,500 | 20億8178万 | -3.07% | 37.17 | 1.77 |
08/16 | 490 | 520 | 490 | 510 | +3.03% | 12,500 | 20億9824万 | -2.49% | 37.47 | 1.78 |
08/15 | 520 | 522 | 491 | 495 | -7.3% | 14,900 | 20億3652万 | -5.53% | 36.37 | 1.73 |
08/14 | 520 | 534 | 500 | 534 | +2.69% | 14,900 | 21億9698万 | +1.33% | 39.23 | 1.87 |
08/13 | 530 | 543 | 513 | 520 | -2.26% | 16,700 | 21億3938万 | -1.52% | 38.2 | 1.82 |
08/10 | 517 | 532 | 512 | 532 | +3.91% | 10,300 | 21億8875万 | +0.76% | 39.08 | 1.86 |
08/09 | 504 | 519 | 500 | 512 | -1.35% | 5,100 | 21億647万 | -3.03% | 37.62 | 1.79 |
08/08 | 514 | 520 | 504 | 519 | +2.98% | 3,100 | 21億3526万 | -2.08% | 38.13 | 1.82 |
08/07 | 504 | 518 | 492 | 504 | 0% | 10,800 | 20億7355万 | -5.08% | 37.03 | 1.76 |
08/06 | 497 | 535 | 488 | 504 | +2.23% | 22,000 | 20億7355万 | -5.62% | 37.03 | 1.76 |
08/03 | 504 | 504 | 488 | 493 | -2.38% | 9,000 | 20億2830万 | -8.36% | 36.22 | 1.73 |
08/02 | 506 | 507 | 505 | 505 | -0.2% | 4,400 | 20億7767万 | -6.65% | 37.1 | 1.77 |
08/01 | 516 | 516 | 506 | 506 | -1.94% | 7,100 | 20億8178万 | -7.16% | 37.17 | 1.77 |
07/31 | 515 | 519 | 513 | 516 | -0.39% | 3,000 | 21億2292万 | -5.84% | 37.91 | 1.81 |
07/30 | 523 | 523 | 513 | 518 | -1.71% | 5,300 | 21億3115万 | -5.99% | 38.06 | 1.81 |
07/27 | 532 | 532 | 523 | 527 | -0.75% | 5,800 | 21億6818万 | -4.87% | 38.72 | 1.84 |
07/26 | 543 | 543 | 531 | 531 | -0.56% | 3,300 | 21億8464万 | -4.5% | 39.01 | 1.86 |
07/25 | 541 | 541 | 531 | 534 | +0.56% | 5,700 | 21億9698万 | -4.3% | 39.23 | 1.87 |
07/24 | 538 | 539 | 531 | 531 | -1.12% | 5,900 | 21億8464万 | -5.01% | 39.01 | 1.86 |
07/23 | 546 | 546 | 535 | 537 | -0.92% | 4,700 | 22億932万 | -4.45% | 39.45 | 1.88 |
07/20 | 544 | 544 | 537 | 542 | -0.37% | 1,300 | 22億2989万 | -3.9% | 39.82 | 1.9 |
07/19 | 531 | 545 | 531 | 544 | +0.93% | 10,700 | 22億3812万 | -3.89% | 39.97 | 1.9 |
07/18 | 539 | 545 | 537 | 539 | +0.19% | 2,200 | 22億1755万 | -5.27% | 39.6 | 1.89 |
07/17 | 540 | 542 | 537 | 538 | -1.82% | 3,600 | 22億1343万 | -5.78% | 39.53 | 1.88 |
07/13 | 550 | 550 | 538 | 548 | +0.92% | 4,700 | 22億5458万 | -4.36% | 40.26 | 1.92 |
07/12 | 535 | 548 | 535 | 543 | +0.56% | 4,700 | 22億3401万 | -5.4% | 39.89 | 1.9 |
07/11 | 548 | 550 | 531 | 540 | -3.05% | 8,800 | 22億2166万 | -6.25% | 39.67 | 1.89 |
07/10 | 546 | 576 | 546 | 557 | +1.46% | 4,600 | 22億9160万 | -3.63% | 40.92 | 1.95 |
07/09 | 537 | 549 | 537 | 549 | +3.98% | 8,100 | 22億5869万 | -5.02% | 40.33 | 1.92 |
07/06 | 512 | 533 | 512 | 528 | -0.75% | 24,100 | 21億7229万 | -8.81% | 38.79 | 1.85 |
07/05 | 555 | 555 | 531 | 532 | -4.32% | 27,700 | 21億8875万 | -8.12% | 39.08 | 1.86 |
07/04 | 566 | 573 | 546 | 556 | -1.59% | 11,300 | 22億8749万 | -4.3% | 40.85 | 1.95 |
07/03 | 579 | 589 | 564 | 565 | -2.25% | 6,300 | 23億2452万 | -2.75% | 41.51 | 1.98 |
07/02 | 587 | 587 | 578 | 578 | -1.53% | 8,000 | 23億7800万 | -0.52% | 42.46 | 2.02 |
06/29 | 584 | 590 | 583 | 587 | +0.69% | 3,800 | 24億1503万 | +0.69% | 43.13 | 2.05 |
06/28 | 600 | 601 | 583 | 583 | -1.35% | 9,800 | 23億9857万 | -0.17% | 42.83 | 2.04 |
06/27 | 598 | 598 | 588 | 591 | +0.17% | 3,700 | 24億3149万 | +1.37% | 43.42 | 2.07 |
06/26 | 584 | 591 | 583 | 590 | +0.68% | 7,300 | 24億2737万 | +1.2% | 43.35 | 2.06 |
06/25 | 600 | 604 | 586 | 586 | -0.68% | 16,800 | 24億1092万 | +0.69% | 43.05 | 2.05 |
06/22 | 579 | 592 | 579 | 590 | +1.03% | 11,900 | 24億2737万 | +1.55% | 43.35 | 2.06 |
06/21 | 578 | 595 | 578 | 584 | +1.57% | 12,200 | 24億269万 | +0.69% | 42.91 | 2.04 |
06/20 | 572 | 582 | 563 | 575 | +0.52% | 12,500 | 23億6566万 | -0.69% | 42.24 | 2.01 |
06/19 | 603 | 606 | 570 | 572 | -4.19% | 26,400 | 23億5332万 | -1.21% | 42.02 | 2 |
06/18 | 610 | 620 | 594 | 597 | +1.19% | 54,800 | 24億5617万 | +2.58% | 43.86 | 2.09 |
06/15 | 600 | 605 | 585 | 590 | -0.84% | 22,500 | 24億2737万 | +1.55% | 43.35 | 2.06 |
06/14 | 595 | 615 | 590 | 595 | -1% | 22,800 | 24億4794万 | +2.76% | 43.71 | 2.08 |
06/13 | 595 | 607 | 588 | 601 | +1.52% | 15,800 | 24億7263万 | +3.8% | 44.15 | 2.1 |
06/12 | 579 | 598 | 579 | 592 | +1.2% | 5,700 | 24億3560万 | +2.6% | 43.49 | 2.07 |
06/11 | 598 | 598 | 585 | 585 | -1.85% | 6,600 | 24億680万 | +1.56% | 42.98 | 2.05 |
06/08 | 597 | 599 | 586 | 596 | +2.23% | 16,600 | 24億5206万 | +3.65% | 43.79 | 2.09 |
06/07 | 580 | 597 | 574 | 583 | -0.85% | 22,400 | 23億9857万 | +1.57% | 42.83 | 2.04 |
06/06 | 557 | 603 | 557 | 588 | +5.57% | 79,400 | 24億1914万 | +2.62% | 43.2 | 2.06 |
06/05 | 565 | 572 | 555 | 557 | -1.42% | 16,800 | 22億9160万 | -2.79% | 40.92 | 1.95 |
06/04 | 559 | 567 | 550 | 565 | +3.1% | 12,400 | 23億2452万 | -2.08% | 41.51 | 1.98 |
06/01 | 560 | 561 | 540 | 548 | -3.01% | 22,400 | 22億5458万 | -5.52% | 40.26 | 1.92 |
05/31 | 563 | 572 | 559 | 565 | +1.25% | 6,000 | 23億2452万 | -2.42% | 41.51 | 1.98 |
05/30 | 560 | 568 | 558 | 558 | -3.63% | 19,800 | 22億9572万 | -3.63% | 41 | 1.95 |
05/29 | 598 | 601 | 571 | 579 | -7.51% | 53,800 | 23億8212万 | -0.17% | 42.54 | 2.03 |
05/28 | 596 | 634 | 596 | 626 | +4.86% | 59,100 | 25億7548万 | +8.12% | 45.99 | 2.19 |
05/25 | 585 | 624 | 575 | 597 | +3.83% | 80,500 | 24億5617万 | +3.47% | 43.86 | 2.09 |
05/24 | 575 | 586 | 570 | 575 | +0.88% | 21,000 | 23億6566万 | -0.17% | 42.24 | 2.01 |
05/23 | 580 | 581 | 564 | 570 | -1.72% | 24,500 | 23億4509万 | -1.21% | 41.88 | 1.99 |
05/22 | 563 | 581 | 563 | 580 | +2.11% | 29,000 | 23億8623万 | +0.17% | 42.61 | 2.03 |
05/21 | 566 | 569 | 560 | 568 | +1.79% | 22,900 | 23億3686万 | -2.91% | 41.73 | 1.99 |
05/18 | 570 | 570 | 555 | 558 | -0.89% | 31,800 | 22億9572万 | -5.9% | 41 | 1.95 |
05/17 | 587 | 587 | 562 | 563 | -2.43% | 45,200 | 23億1629万 | -5.7% | 41.36 | 1.97 |
05/16 | 563 | 592 | 555 | 577 | -10.12% | 123,600 | 23億7389万 | -3.51% | 42.39 | 2.02 |
05/15 | 572 | 662 | 565 | 642 | +14.23% | 211,800 | 26億4131万 | +8.08% | 47.17 | 2.25 |
05/14 | 555 | 566 | 555 | 562 | +1.26% | 13,500 | 23億1218万 | -4.42% | 41.29 | 1.97 |
05/11 | 573 | 573 | 555 | 555 | -3.31% | 21,800 | 22億8338万 | -5.13% | 40.77 | 1.94 |
05/10 | 566 | 578 | 559 | 574 | +3.05% | 15,600 | 23億6155万 | -1.54% | 42.17 | 2.01 |
05/09 | 569 | 569 | 557 | 557 | -2.62% | 17,400 | 22億9160万 | -3.8% | 40.92 | 1.95 |
05/08 | 561 | 572 | 557 | 572 | +0.88% | 19,300 | 23億5332万 | -0.87% | 42.02 | 2 |
05/07 | 578 | 578 | 550 | 567 | -0.18% | 42,500 | 23億3275万 | -1.05% | 41.66 | 1.98 |
05/02 | 562 | 582 | 557 | 568 | +1.97% | 29,100 | 23億3686万 | -0.35% | 41.73 | 1.99 |
年初来
年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
---|---|---|---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
2009年 8月期 | 210 83,800 6/11 | 48 19,000 10/10 | 60,800 152 6/10 | 赤字 | 赤字 | 0.89 | 0.2 | - | - | 赤字 8/31 |
2010年 8月期 | 162 64,800 9/1 | 86 34,200 1/7 | 14,000 35 8/27 | 21.09 | 11.13 | 0.68 | 0.36 | 5億1360万 | 2億7106万 | 5572.92倍 12/30 |
2011年 12月期 | 1,290 258,000 7/15 | 96 38,400 3/16 | 2,343,800 11,719 7/12 | 26.83 | 2 | 4.49 | 0.33 | 41億116万 | 3億435万 | 3186.36倍 12/30 |
2012年 12月期 | 1,700 340,000 2/13 | 530 105,900 6/4 | 1,146,200 5,731 2/13 | 28.18 | 8.78 | 4.94 | 1.54 | 54億2504万 | 16億9736万 | 1781.87倍 12/28 |
2013年 12月期 | 1,339 133,900 1/29 | 631 9/2 | 271,800 2,718 1/29 | 28.21 | 13.3 | 3.46 | 1.63 | 42億9979万 | 20億3131万 | 16.6倍 12/30 |
2014年 12月期 | 792 1/23 1/22 他2件 | 566 5/22 | 79,300 8/22 | 52.69 | 37.66 | 1.98 | 1.42 | 25億5214万 | 18億2387万 | 40.25倍 12/30 |
2015年 12月期 | 705 10/21 | 411 8/25 | 439,700 10/20 | 赤字 | 赤字 | 2.4 | 1.4 | 22億8363万 | 13億3131万 | 赤字 12/30 |
2016年 12月期 | 762 9/23 | 370 8/23 8/19 他2件 | 1,216,100 9/16 | 222.81 | 108.19 | 2.48 | 1.21 | 31億3502万 | 15億2225万 | 149.71倍 12/30 |
2017年 12月期 | 672 12/5 | 435 4/17 4/14 | 198,000 12/5 | 112.75 | 72.99 | 2.15 | 1.39 | 27億6474万 | 17億8967万 | 90.1倍 12/29 |