2419 日本ERI

2419
2013/11/26
時価
101億円
PER
12.64倍
2012年以降
6.83-18.94倍
(2012-2013年)
PBR
6.68倍
2012年以降
2.02-5.63倍
(2012-2013年)
配当 予
2.63%
ROE
29.64%
ROA
16.88%
資料
Link

時価総額

2012年5月31日
58億7373万
2013年5月31日
117億6414万

2013/07/03~2013/11/26

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2013
11/261,2981,2981,2781,295+0.7%43,300101億4295万+3.68%23.874.78
11/251,2711,3001,2711,286+1.42%29,900100億7246万+2.96%23.74.75
11/221,2551,2691,2491,268+0.96%14,90099億3148万+1.52%23.374.68
11/211,2301,2571,2211,256+1.95%29,10098億3749万+0.48%23.154.64
11/201,2201,2351,2191,232-0.48%18,70096億4951万-1.6%22.74.55
11/191,2291,2471,2261,238+0.73%15,90096億9651万-1.35%22.824.57
11/181,2261,2301,2191,229+0.24%11,00096億2601万-2.23%22.654.54
11/151,2191,2301,2151,226+1.07%21,70096億252万-2.54%22.594.53
11/141,2031,2181,2001,213+0.33%12,20095億70万-3.65%22.354.48
11/131,1961,2111,1961,209+0.33%11,80094億6937万-4.05%22.284.47
11/121,2011,2081,1911,205-0.99%13,30094億3804万-4.44%22.214.45
11/111,2241,2241,2021,217-0.57%9,60095億3203万-3.57%22.434.5
11/081,2151,2241,2011,224-0.08%14,20095億8685万-3.01%22.564.52
11/071,2311,2361,2181,225-1.05%6,70095億9469万-3.01%22.584.52
11/061,2211,2411,2111,238+0.57%25,80096億9651万-2.06%22.824.57
11/051,2701,2701,2251,231-1.05%13,30096億4168万-2.69%22.694.55
11/011,2591,2681,2321,244-1.66%15,70097億4350万-1.82%22.934.59
10/311,2691,2781,2651,265-0.32%9,10099億798万-0.24%23.314.67
10/301,2671,2881,2651,269+0.24%22,00099億3931万+0.08%23.394.69
10/291,2611,2721,2501,266-0.39%12,10099億1581万-0.16%23.334.68
10/281,2801,2841,2611,271+0.39%7,90099億5498万+0.32%23.424.69
10/251,2831,2831,2661,266-1.33%7,70099億1581万-0.08%23.334.68
10/241,2701,2831,2601,283-0.23%23,400100億4896万+1.34%23.644.74
10/231,2941,3051,2711,286+0.16%20,500100億7246万+1.74%23.74.75
10/221,2921,2931,2701,284-0.16%13,200100億5680万+1.74%23.664.74
10/211,2941,3021,2801,286-1%21,600100億7246万+1.98%23.74.75
10/181,3001,3001,2911,299-0.08%8,300101億7428万+3.18%23.944.8
10/171,3001,3021,2881,300+0.54%35,700101億8212万+3.42%23.964.8
10/161,2911,3041,2851,293-0.54%27,300101億2729万+3.11%23.834.78
10/151,2951,3041,2881,300+1.01%42,500101億8212万+4.17%23.964.8
10/111,2751,2961,2581,287+2.14%29,500100億8029万+3.54%23.724.75
10/101,2571,2701,2531,260+0.32%16,40098億6882万+1.78%23.224.65
10/091,2251,2561,2251,256+1.62%7,00098億3749万+1.87%23.154.64
10/081,2351,2551,2321,236+0.57%14,90096億8084万+0.73%22.784.57
10/071,2251,2651,2221,229+0.16%13,70096億2601万+0.66%22.654.54
10/041,2241,2381,2231,227-0.41%18,30096億1035万+0.9%22.614.53
10/031,2231,2791,2201,232-0.08%9,60096億4951万+1.65%22.74.55
10/021,2501,2801,2331,233-1.36%17,80096億5734万+2.07%22.724.55
10/011,2481,2601,2221,250-0.87%45,50097億9050万+3.82%23.044.62
09/301,3001,3001,2111,261-3%59,00098億7665万+5.17%23.244.66
09/271,2701,3051,2701,300+2.52%41,000101億8212万+8.97%23.964.8
09/261,2511,2691,2401,268+0.71%19,90099億3148万+6.91%23.374.68
09/251,2701,2701,2521,259-0.32%25,80098億6099万+6.69%23.24.65
09/241,2591,2691,2471,263+0.56%24,40098億9232万+7.4%23.284.67
09/201,2581,2581,2451,256-0.08%27,90098億3749万+7.17%23.154.64
09/191,2491,2571,2421,257+1.45%27,70098億4532万+7.53%23.174.64
09/181,2561,2601,2391,239+0.41%20,30097億434万+6.26%22.834.58
09/171,2491,2501,2321,234-0.88%17,60096億6518万+6.1%22.744.56
09/131,2511,2521,2301,245+0.16%27,10097億5133万+7.24%22.944.6
09/121,2491,2511,2261,243-0.48%20,20097億3567万+7.25%22.914.59
09/111,2531,2611,2391,249+0.89%46,90097億8266万+7.86%23.024.61
09/101,2041,2671,2041,238+0.49%80,40096億9651万+7%22.824.57
09/091,3001,3071,1861,232+6.48%74,20096億4951万+6.3%22.74.55
09/061,1661,1801,1301,157-0.6%35,60090億6208万-0.26%21.324.27
09/051,1551,1671,1441,164+0.78%11,50091億1691万0%21.454.3
09/041,1321,1671,1261,155+2.12%26,50090億4642万-0.94%21.294.27
09/031,1201,1341,1201,131+2.35%13,30088億5844万-3.25%20.844.18
09/021,1001,1151,0991,105+0.45%5,90086億5480万-5.88%20.364.08
08/301,1051,1071,0951,100-1.08%21,40086億1564万-6.62%20.273.95
08/291,1291,1331,1111,112-0.18%8,60087億962万-6.24%20.494
08/281,1201,1201,1101,114-1.07%11,50087億2529万-6.54%20.534
08/271,1601,1601,1211,126-2.43%20,00088億1928万-6.17%20.754.05
08/261,1321,1701,1321,154+3.13%33,80090億3858万-4.31%21.274.15
08/231,1151,1321,1061,119+0.99%25,60087億6445万-7.67%20.624.02
08/221,1191,1321,1011,108-0.98%21,80086億7829万-9.18%20.423.98
08/211,1131,1301,1121,119-0.8%24,30087億6445万-8.95%20.624.02
08/201,1561,1561,1281,128-2.34%51,00088億3494万-8.89%20.794.05
08/191,1651,1651,1421,155-0.86%31,50090億4642万-7.38%21.294.15
08/161,1741,1741,1631,165-0.68%13,30091億2474万-7.1%21.474.19
08/151,1771,1791,1681,173-0.42%6,10091億8740万-6.98%21.624.22
08/141,1811,1941,1651,178-0.17%19,60092億2656万-7.17%21.714.23
08/131,1601,1981,1601,180+0.43%19,50092億4223万-7.67%21.754.24
08/121,1861,1951,1571,175-1.59%25,10092億307万-8.7%21.654.22
08/091,2091,2141,1851,194-1.65%21,50093億5188万-7.87%224.29
08/081,2211,2421,2011,214-1.7%24,80095億853万-6.9%22.374.36
08/071,2441,2551,2311,235-2.76%18,80096億7301万-5.87%22.764.44
08/061,2621,2701,2431,270-0.08%14,10099億4714万-3.64%23.44.57
08/051,2431,2741,2431,271+1.76%21,10099億5498万-4%23.424.57
08/021,2731,2731,2441,249+1.88%16,60097億8266万-5.74%23.024.49
08/011,2171,2311,2021,226-0.65%18,70096億252万-7.61%22.594.41
07/311,2471,2471,2311,234-1.12%8,50096億6518万-7.43%22.744.44
07/301,2061,2741,2061,248+2.97%18,20097億7483万-6.87%234.49
07/291,2701,2751,2121,212-5.31%28,60094億9286万-9.96%22.344.36
07/261,2771,2801,2621,280+0.23%25,200100億2547万-5.33%23.594.6
07/251,3151,3151,2751,277-1.77%25,300100億197万-5.69%23.534.59
07/241,2901,3141,2841,300+0.62%37,800101億8212万-4.27%23.964.67
07/231,2801,3141,2801,292-1.37%51,800101億1946万-4.86%23.814.64
07/221,3111,3111,2941,310-0.08%34,300102億6044万-3.61%24.144.71
07/191,3421,3511,3021,311-1.35%52,100102億6827万-3.46%24.164.71
07/181,3451,3481,3201,329-1.04%28,500104億925万-2.06%24.494.78
07/171,3521,3591,3301,343-0.22%29,200105億1891万-1.18%24.754.83
07/161,3241,3481,3161,346+1.28%22,100105億4241万-1.17%24.814.84
07/121,3681,3681,3281,329-1.41%29,900104億925万-2.49%24.494.78
07/111,3551,3601,3261,348-2.25%56,500105億5807万-0.88%24.844.85
07/101,3921,3951,3441,379-2.06%90,000108億87万+1.47%25.414.96
07/091,4201,4281,3881,408+1.29%61,000110億2801万+3.61%25.955.06
07/081,4171,4321,3901,390-1.63%79,300108億8703万+2.28%25.625
07/051,4081,4161,3881,413+1.73%32,900110億6718万+3.74%26.045.08
07/041,4091,4201,3821,389-0.93%33,800108億7920万+1.76%25.64.99
07/031,4201,4351,4011,402+0.07%33,800109億8102万+2.34%25.845.04

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2012年
5月期
1,075
6/14
680
8/9
121,400
6/15
--58億7373万
5/31
2013年
5月期
1,946
5/22
702
6/5
244,600
5/20
151億5019万54億6528万117億6414万
5/31