PER
- 2010年6月18日
- 15.54倍
- 2011年6月30日
- 7.64倍
- 2012年6月29日
- 6.51倍
2013/01/30~2013/06/25
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 |
---|---|---|---|---|---|---|---|---|---|---|
2013 | ||||||||||
06/25 | 63,000 | 64,400 | 61,000 | 63,000 | -2.33% | 268 | 32億5080万 | -6.94% | 10.31 | 3.03 |
06/24 | 65,200 | 65,700 | 64,200 | 64,500 | -2.57% | 250 | 33億2820万 | -5.7% | 10.55 | 3.11 |
06/21 | 65,100 | 66,500 | 65,100 | 66,200 | -1.63% | 78 | 34億499万 | -4.34% | 10.8 | 3.18 |
06/20 | 67,700 | 67,900 | 66,500 | 67,300 | -0.88% | 120 | 34億6157万 | -3.47% | 10.98 | 3.23 |
06/19 | 68,000 | 68,900 | 67,600 | 67,900 | +0.59% | 187 | 34億9243万 | -3.22% | 11.08 | 3.26 |
06/18 | 68,500 | 68,600 | 66,500 | 67,500 | -2.03% | 125 | 34億7186万 | -4.5% | 11.01 | 3.24 |
06/17 | 66,900 | 68,900 | 65,700 | 68,900 | +2.68% | 124 | 35億4387万 | -3.66% | 11.24 | 3.31 |
06/14 | 69,900 | 69,900 | 66,100 | 67,100 | +3.23% | 145 | 34億5128万 | -7.27% | 10.94 | 3.22 |
06/13 | 66,100 | 66,100 | 64,000 | 65,000 | -0.76% | 131 | 33億4327万 | -11.47% | 10.6 | 3.12 |
06/12 | 65,000 | 66,500 | 65,000 | 65,500 | -1.95% | 64 | 33億6899万 | -12.27% | 10.68 | 3.14 |
06/11 | 67,000 | 70,000 | 65,900 | 66,800 | +2.77% | 124 | 34億3585万 | -11.65% | 10.9 | 3.21 |
06/10 | 62,100 | 65,100 | 61,900 | 65,000 | +15.86% | 306 | 33億4327万 | -14.96% | 10.6 | 3.12 |
06/07 | 55,000 | 59,900 | 53,000 | 56,100 | -10.95% | 1,054 | 28億8550万 | -27.22% | 9.15 | 2.69 |
06/06 | 68,700 | 70,000 | 63,000 | 63,000 | -9.61% | 284 | 32億4040万 | -19.19% | 10.28 | 3.02 |
06/05 | 71,300 | 71,600 | 68,600 | 69,700 | -1.13% | 141 | 35億8501万 | -11.29% | 11.37 | 3.35 |
06/04 | 69,600 | 71,600 | 68,600 | 70,500 | +0.57% | 123 | 36億2616万 | -10.51% | 11.5 | 3.38 |
06/03 | 70,000 | 72,500 | 69,700 | 70,100 | -0.85% | 182 | 36億559万 | -11.26% | 11.43 | 3.37 |
05/31 | 70,600 | 72,500 | 70,000 | 70,700 | +0.43% | 114 | 36億3645万 | -10.81% | 11.53 | 3.39 |
05/30 | 71,900 | 72,200 | 70,400 | 70,400 | -3.56% | 146 | 36億2102万 | -11.54% | 11.48 | 3.38 |
05/29 | 71,500 | 73,200 | 70,500 | 73,000 | +5.04% | 165 | 37億5475万 | -8.65% | 11.91 | 3.5 |
05/28 | 68,000 | 69,900 | 65,700 | 69,500 | +1.91% | 214 | 35億7473万 | -13.27% | 11.34 | 3.34 |
05/27 | 66,000 | 68,200 | 63,700 | 68,200 | -2.29% | 367 | 35億786万 | -15.21% | 11.12 | 3.27 |
05/24 | 73,900 | 74,500 | 65,000 | 69,800 | -0.14% | 458 | 35億9016万 | -13.61% | 11.39 | 3.35 |
05/23 | 75,700 | 83,000 | 69,600 | 69,900 | -8.98% | 504 | 35億9530万 | -13.69% | 11.4 | 3.36 |
05/22 | 80,000 | 80,000 | 76,600 | 76,800 | -4.6% | 383 | 39億5020万 | -5.26% | 12.53 | 3.69 |
05/21 | 84,000 | 84,100 | 80,300 | 80,500 | -4.85% | 310 | 41億3126万 | -0.64% | 13.1 | 3.86 |
05/20 | 84,500 | 86,000 | 83,000 | 84,600 | +6.82% | 315 | 43億4167万 | +4.66% | 13.77 | 4.05 |
05/17 | 75,500 | 80,000 | 75,000 | 79,200 | +1.28% | 328 | 40億6454万 | -1.48% | 12.89 | 3.79 |
05/16 | 78,000 | 79,900 | 68,900 | 78,200 | -3.46% | 738 | 40億1322万 | -2.59% | 12.73 | 3.75 |
05/15 | 87,000 | 88,000 | 80,000 | 81,000 | -8.47% | 761 | 41億5692万 | +1.04% | 13.18 | 3.88 |
05/14 | 90,000 | 90,000 | 85,100 | 88,500 | -1.67% | 361 | 45億4182万 | +11.26% | 14.4 | 4.24 |
05/13 | 94,500 | 94,500 | 89,500 | 90,000 | -3.74% | 375 | 46億1880万 | +14.56% | 14.65 | 4.31 |
05/10 | 94,900 | 94,900 | 90,100 | 93,500 | -2.6% | 955 | 47億9842万 | +20.89% | 15.22 | 4.48 |
05/09 | 90,000 | 100,100 | 90,000 | 96,000 | +7.5% | 1,048 | 49億2672万 | +26.39% | 15.62 | 4.6 |
05/08 | 88,000 | 89,900 | 86,100 | 89,300 | +2.29% | 653 | 45億8287万 | +19.9% | 14.53 | 4.28 |
05/07 | 88,800 | 89,700 | 85,100 | 87,300 | +7.38% | 684 | 44億8023万 | +18.87% | 14.21 | 4.18 |
05/02 | 78,000 | 81,300 | 77,800 | 81,300 | +4.1% | 600 | 41億7231万 | +12.07% | 13.23 | 3.89 |
05/01 | 78,700 | 79,300 | 76,500 | 78,100 | -0.13% | 373 | 40億809万 | +8.8% | 12.71 | 3.74 |
04/30 | 76,400 | 78,800 | 75,000 | 78,200 | +4.41% | 366 | 40億1322万 | +10.29% | 12.73 | 3.75 |
04/26 | 76,100 | 76,700 | 73,900 | 74,900 | -1.19% | 452 | 38億4386万 | +6.91% | 12.19 | 3.59 |
04/25 | 77,000 | 77,700 | 75,800 | 75,800 | -1.69% | 336 | 38億9005万 | +9.23% | 12.34 | 3.63 |
04/24 | 78,600 | 79,000 | 76,800 | 77,100 | -1.91% | 507 | 39億5677万 | +12.16% | 12.55 | 3.69 |
04/23 | 78,900 | 79,800 | 78,100 | 78,600 | +0.13% | 280 | 40億3375万 | +15.63% | 12.79 | 3.76 |
04/22 | 80,500 | 81,000 | 78,300 | 78,500 | 0% | 634 | 40億2862万 | +16.96% | 12.78 | 3.76 |
04/19 | 77,100 | 78,500 | 76,600 | 78,500 | +1.95% | 272 | 40億2862万 | +18.53% | 12.78 | 3.76 |
04/18 | 77,000 | 79,000 | 75,000 | 77,000 | -0.39% | 376 | 39億5164万 | +17.93% | 12.53 | 3.69 |
04/17 | 76,100 | 77,300 | 75,900 | 77,300 | +3.62% | 421 | 39億6703万 | +20.16% | 12.58 | 3.7 |
04/16 | 70,300 | 75,300 | 70,300 | 74,600 | +3.9% | 343 | 38億2847万 | +17.8% | 12.14 | 3.57 |
04/15 | 75,100 | 75,100 | 70,500 | 71,800 | -5.03% | 599 | 36億8477万 | +15.14% | 11.69 | 3.44 |
04/12 | 76,000 | 77,500 | 75,500 | 75,600 | -0.53% | 276 | 38億7979万 | +22.79% | 12.3 | 3.62 |
04/11 | 75,800 | 80,500 | 72,800 | 76,000 | +3.4% | 1,049 | 39億32万 | +25.24% | 12.37 | 3.64 |
04/10 | 73,600 | 78,000 | 73,000 | 73,500 | -3.67% | 688 | 37億7202万 | +22.84% | 11.96 | 3.52 |
04/09 | 80,100 | 82,000 | 73,500 | 76,300 | +1.19% | 1,633 | 39億1571万 | +29.74% | 12.42 | 3.65 |
04/08 | 72,500 | 75,400 | 70,100 | 75,400 | +15.29% | 1,263 | 38億6952万 | +30.66% | 12.27 | 3.61 |
04/05 | 68,900 | 69,000 | 65,200 | 65,400 | +2.19% | 1,265 | 33億5632万 | +15.47% | 10.64 | 3.13 |
04/04 | 60,000 | 64,000 | 57,000 | 64,000 | +7.56% | 422 | 32億8448万 | +14.61% | 10.42 | 3.07 |
04/03 | 62,900 | 62,900 | 59,000 | 59,500 | +1.02% | 208 | 30億5354万 | +8.09% | 9.68 | 2.85 |
04/02 | 53,200 | 59,200 | 50,800 | 58,900 | -0.17% | 494 | 30億2274万 | +8.25% | 9.59 | 2.82 |
04/01 | 64,700 | 65,400 | 57,600 | 59,000 | -7.09% | 641 | 30億2788万 | +9.6% | 9.6 | 2.83 |
03/29 | 65,800 | 66,000 | 62,000 | 63,500 | -2.01% | 397 | 32億5882万 | +19.29% | 10.33 | 3.04 |
03/28 | 63,500 | 67,900 | 62,200 | 64,800 | +4.18% | 989 | 33億2553万 | +23.5% | 10.55 | 3.1 |
03/27 | 57,000 | 62,200 | 57,000 | 62,200 | +10.68% | 645 | 31億9210万 | +20.42% | 10.12 | 2.98 |
03/26 | 56,700 | 57,100 | 56,100 | 56,200 | -1.58% | 173 | 28億8418万 | +10.36% | 9.15 | 2.69 |
03/25 | 57,200 | 58,000 | 56,600 | 57,100 | -1.89% | 283 | 29億3037万 | +13.4% | 9.29 | 2.74 |
03/22 | 59,000 | 59,400 | 58,000 | 58,200 | -2.18% | 335 | 29億8682万 | +16.99% | 9.47 | 2.79 |
03/21 | 60,000 | 61,900 | 58,000 | 59,500 | +2.59% | 846 | 30億5354万 | +21.08% | 9.68 | 2.85 |
03/19 | 58,600 | 58,600 | 57,300 | 58,000 | +1.58% | 329 | 29億7656万 | +19.58% | 9.44 | 2.78 |
03/18 | 57,000 | 58,800 | 56,000 | 57,100 | +1.42% | 528 | 29億3037万 | +19.04% | 9.29 | 2.74 |
03/15 | 55,500 | 57,400 | 55,200 | 56,300 | +2.18% | 560 | 28億8931万 | +18.7% | 9.16 | 2.7 |
03/14 | 54,000 | 55,300 | 52,400 | 55,100 | +3.96% | 567 | 28億2773万 | +17.39% | 8.97 | 2.64 |
03/13 | 52,200 | 53,400 | 51,500 | 53,000 | +1.53% | 243 | 27億1996万 | +13.9% | 8.63 | 2.54 |
03/12 | 55,000 | 55,300 | 52,200 | 52,200 | +3.57% | 1,024 | 26億7890万 | +13.07% | 8.5 | 2.5 |
03/11 | 50,900 | 53,000 | 50,100 | 50,400 | -3.08% | 498 | 25億8652万 | +9.82% | 8.2 | 2.41 |
03/08 | 52,500 | 53,500 | 51,000 | 52,000 | -2.8% | 424 | 26億6864万 | +13.59% | 8.46 | 2.49 |
03/07 | 57,800 | 59,800 | 50,100 | 53,500 | -2.37% | 2,173 | 27億4562万 | +17.11% | 8.71 | 2.56 |
03/06 | 47,800 | 54,800 | 47,800 | 54,800 | +14.64% | 1,932 | 28億1233万 | +20.53% | 8.92 | 2.62 |
03/05 | 48,900 | 49,600 | 47,800 | 47,800 | -1.95% | 377 | 24億5309万 | +6.43% | 7.78 | 2.29 |
03/04 | 49,900 | 50,000 | 47,500 | 48,750 | +0.1% | 795 | 25億185万 | +9.3% | 7.93 | 2.34 |
03/01 | 46,000 | 51,700 | 46,000 | 48,700 | +7.03% | 1,059 | 24億9928万 | +10.08% | 7.93 | 2.33 |
02/28 | 44,050 | 45,500 | 44,000 | 45,500 | +3.06% | 337 | 23億3506万 | +3.7% | 7.4 | 2.18 |
02/27 | 44,200 | 44,350 | 43,900 | 44,150 | +1.26% | 103 | 22億6577万 | +1.17% | 7.19 | 2.11 |
02/26 | 43,450 | 44,250 | 43,450 | 43,600 | -1.91% | 186 | 22億3755万 | +0.22% | 7.1 | 2.09 |
02/25 | 44,050 | 45,000 | 44,000 | 44,450 | +1.14% | 119 | 22億8117万 | +2.41% | 7.23 | 2.13 |
02/22 | 43,950 | 44,050 | 43,100 | 43,950 | -1.01% | 148 | 22億5551万 | +1.62% | 7.15 | 2.11 |
02/21 | 44,450 | 45,000 | 44,350 | 44,400 | 0% | 126 | 22億7860万 | +3.28% | 7.23 | 2.13 |
02/20 | 44,350 | 45,300 | 44,100 | 44,400 | +1.02% | 227 | 22億7860万 | +3.97% | 7.23 | 2.13 |
02/19 | 42,000 | 44,000 | 41,050 | 43,950 | +4.64% | 234 | 22億5551万 | +3.5% | 7.15 | 2.11 |
02/18 | 41,250 | 42,000 | 40,650 | 42,000 | +0.12% | 162 | 21億5544万 | -0.52% | 6.84 | 2.01 |
02/15 | 43,150 | 43,600 | 38,650 | 41,950 | -2.56% | 314 | 21億5287万 | -0.26% | 6.83 | 2.01 |
02/14 | 42,600 | 43,200 | 42,200 | 43,050 | -1.03% | 179 | 22億932万 | +2.89% | 7.01 | 2.06 |
02/13 | 45,000 | 45,350 | 42,600 | 43,500 | -2.47% | 262 | 22億3242万 | +4.73% | 7.08 | 2.08 |
02/12 | 45,000 | 45,300 | 44,000 | 44,600 | +2.06% | 200 | 22億8887万 | +8.25% | 7.26 | 2.14 |
02/08 | 44,550 | 48,000 | 43,700 | 43,700 | -0.68% | 485 | 22億4268万 | +7.15% | 7.11 | 2.09 |
02/07 | 44,500 | 44,500 | 43,100 | 44,000 | -2.22% | 166 | 22億5808万 | +8.91% | 7.16 | 2.11 |
02/06 | 45,100 | 45,600 | 44,000 | 45,000 | +2.74% | 247 | 23億940万 | +12.49% | 7.32 | 2.16 |
02/05 | 44,750 | 44,900 | 43,600 | 43,800 | -3.52% | 334 | 22億4781万 | +10.65% | 7.13 | 2.1 |
02/04 | 47,000 | 47,000 | 44,500 | 45,400 | -4.42% | 865 | 23億2992万 | +15.82% | 7.39 | 2.17 |
02/01 | 49,100 | 50,000 | 47,350 | 47,500 | -4.23% | 363 | 24億3770万 | +22.71% | 7.73 | 2.28 |
01/31 | 46,700 | 49,600 | 45,500 | 49,600 | +3.12% | 760 | 25億4547万 | +30.08% | 8.07 | 2.38 |
01/30 | 43,100 | 48,100 | 43,100 | 48,100 | +17.32% | 1,646 | 24億6849万 | +28.37% | 7.83 | 2.3 |
年初来
年度 | 株価 | 出来高 | |
---|---|---|---|
高値 | 安値 | 大商い | |
2008年 6月期 | 28,600 143,000 1/7 | 20,000 100,000 4/15 | 170 34 9/18 |
2009年 6月期 | 24,000 120,000 7/23 120,000 7/17 他2件 | 12,900 64,500 3/12 | 40 8 4/20 |
2010年 6月期 | 23,960 119,800 7/1 | 15,000 75,000 10/9 | 25 5 6/18 5 10/9 |
2011年 6月期 | 42,000 210,000 3/1 | 18,000 90,000 7/7 | 780 156 2/10 |
2012年 6月期 | 35,000 5/1 12/12 | 28,120 8/26 | 94 8/24 |
2013年 6月期 | 100,100 5/9 | 29,800 10/4 10/3 他2件 | 2,173 3/7 |