3708 特種東海製紙

PER

2015/03/31

2014/10/31～2015/03/31

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
2016	10/1, 株式併合 10→1
2015
03/31	2,760	2,780	2,740	2,740	0%	14,700	447億4351万	-3.79%	198.75	0.64
03/30	2,740	2,740	2,710	2,740	0%	21,100	447億4351万	-3.79%	198.75	0.64
03/27	2,850	2,850	2,730	2,740	-6.48%	56,800	447億4351万	-3.72%	198.75	0.64
03/26	2,930	2,950	2,930	2,930	-0.34%	98,400	478億4617万	+2.95%	212.53	0.68
03/25	2,950	2,950	2,930	2,940	-0.34%	24,700	480億946万	+3.59%	213.25	0.69
03/24	2,930	2,950	2,930	2,950	+0.34%	18,400	481億7276万	+4.24%	213.98	0.69
03/23	2,940	2,950	2,930	2,940	+0.34%	16,900	480億946万	+4.26%	213.25	0.69
03/20	2,900	2,930	2,900	2,930	+0.69%	15,400	478億4617万	+4.27%	212.53	0.68
03/19	2,920	2,940	2,910	2,910	-0.68%	12,200	475億1957万	+3.89%	211.08	0.68
03/18	2,920	2,930	2,900	2,930	0%	13,300	478億4617万	+4.83%	212.53	0.68
03/17	2,920	2,950	2,900	2,930	+1.03%	20,600	478億4617万	+4.94%	212.53	0.68
03/16	2,930	2,950	2,900	2,900	-1.02%	23,200	473億5627万	+3.94%	210.35	0.68
03/13	2,940	2,950	2,910	2,930	+0.34%	33,600	478億4617万	+5.09%	212.53	0.68
03/12	2,930	2,940	2,900	2,920	+1.04%	52,200	476億8287万	+4.81%	211.8	0.68
03/11	2,910	2,960	2,870	2,890	+2.12%	130,700	471億9298万	+3.81%	209.63	0.67
03/10	2,800	2,830	2,790	2,830	+1.43%	40,800	462億1319万	+1.76%	205.27	0.66
03/09	2,770	2,800	2,770	2,790	+0.72%	13,100	455億6000万	+0.29%	202.37	0.65
03/06	2,800	2,800	2,770	2,770	-1.07%	12,500	452億3341万	-0.65%	200.92	0.65
03/05	2,800	2,810	2,790	2,800	+0.72%	9,500	457億2330万	+0.25%	203.1	0.65
03/04	2,760	2,800	2,750	2,780	+0.36%	14,700	453億9670万	-0.64%	201.65	0.65
03/03	2,800	2,800	2,760	2,770	-1.07%	18,100	452億3341万	-1.14%	200.92	0.65
03/02	2,820	2,820	2,800	2,800	+0.72%	10,000	457億2330万	-0.21%	203.1	0.65
02/27	2,800	2,810	2,770	2,780	+0.36%	21,800	453億9670万	-0.93%	201.65	0.65
02/26	2,760	2,800	2,760	2,770	-0.72%	24,000	452億3341万	-1.25%	200.92	0.65
02/25	2,750	2,800	2,740	2,790	+2.2%	20,600	455億6000万	-0.5%	202.37	0.65
02/24	2,720	2,740	2,720	2,730	+0.74%	13,200	445億8022万	-2.5%	198.02	0.64
02/23	2,730	2,740	2,710	2,710	-0.37%	20,400	442億5362万	-3.15%	196.57	0.63
02/20	2,750	2,760	2,710	2,720	-1.09%	23,800	444億1692万	-2.68%	197.3	0.63
02/19	2,730	2,790	2,730	2,750	+1.1%	29,000	449億681万	-1.57%	199.47	0.64
02/18	2,730	2,750	2,720	2,720	+0.37%	18,300	444億1692万	-2.51%	197.3	0.63
02/17	2,710	2,750	2,690	2,710	+0.37%	22,800	442億5362万	-2.8%	196.57	0.63
02/16	2,700	2,740	2,700	2,700	+0.37%	17,400	440億9032万	-3.09%	195.85	0.63
02/13	2,770	2,790	2,690	2,690	-2.89%	32,400	439億2703万	-3.34%	195.12	0.63
02/12	2,840	2,860	2,770	2,770	-2.81%	38,500	452億3341万	-0.4%	200.92	0.65
02/10	2,860	2,870	2,850	2,850	-1.04%	11,600	465億3979万	+2.67%	206.73	0.66
02/09	2,870	2,880	2,850	2,880	+1.05%	10,400	470億2968万	+4.01%	208.9	0.67
02/06	2,890	2,890	2,850	2,850	-0.7%	9,400	465億3979万	+3.07%	206.73	0.66
02/05	2,890	2,910	2,860	2,870	-0.69%	9,300	468億6638万	+3.91%	208.18	0.67
02/04	2,850	2,910	2,820	2,890	+3.21%	11,800	471億9298万	+4.67%	209.63	0.67
02/03	2,880	2,890	2,780	2,800	-2.44%	18,000	457億2330万	+1.86%	203.1	0.65
02/02	2,900	2,910	2,870	2,870	-1.71%	11,600	468億6638万	+4.86%	208.18	0.67
01/30	2,900	2,940	2,900	2,920	+0.69%	12,500	476億8287万	+7.23%	211.8	0.68
01/29	2,920	2,930	2,890	2,900	-1.02%	13,300	473億5627万	+7.21%	210.35	0.68
01/28	2,890	2,950	2,890	2,930	+1.38%	23,300	478億4617万	+9%	212.53	0.68
01/27	2,890	2,930	2,850	2,890	+0.7%	27,900	471億9298万	+8.32%	209.63	0.67
01/26	2,790	2,870	2,790	2,870	+3.24%	15,900	468億6638万	+8.3%	208.18	0.67
01/23	2,780	2,810	2,760	2,780	+0.36%	15,900	453億9670万	+5.54%	201.65	0.65
01/22	2,790	2,790	2,720	2,770	+1.09%	17,400	452億3341万	+5.56%	200.92	0.65
01/21	2,690	2,750	2,670	2,740	+1.48%	15,800	447億4351万	+4.94%	198.75	0.64
01/20	2,670	2,700	2,660	2,700	+1.12%	8,000	440億9032万	+3.93%	195.85	0.63
01/19	2,680	2,680	2,660	2,670	+1.14%	5,100	436億43万	+3.17%	193.67	0.62
01/16	2,670	2,680	2,630	2,640	-1.86%	14,000	431億1054万	+2.33%	191.49	0.62
01/15	2,650	2,690	2,650	2,690	+1.51%	7,500	439億2703万	+4.55%	195.12	0.63
01/14	2,670	2,670	2,650	2,650	-0.75%	6,200	432億7384万	+3.31%	192.22	0.62
01/13	2,690	2,690	2,650	2,670	0%	14,700	436億43万	+4.42%	193.67	0.62
01/09	2,640	2,670	2,640	2,670	+1.91%	12,000	436億43万	+4.75%	193.67	0.62
01/08	2,660	2,670	2,620	2,620	-0.38%	15,900	427億8394万	+3.15%	190.04	0.61
01/07	2,630	2,650	2,610	2,630	-0.38%	12,200	429億4724万	+3.87%	190.77	0.61
01/06	2,640	2,700	2,630	2,640	-1.49%	21,500	431億1054万	+4.51%	191.49	0.62
01/05	2,640	2,770	2,600	2,680	-3.6%	58,800	437億6373万	+6.31%	194.39	0.62
2014
12/30	2,780	2,830	2,760	2,780	+0.36%	24,600	453億9670万	+10.49%	201.65	0.65
12/29	2,900	2,910	2,720	2,770	-3.15%	55,700	452億3341万	+10.71%	200.93	0.65
12/26	2,600	2,870	2,600	2,860	+10.85%	109,900	467億308万	+14.91%	207.46	0.67
12/25	2,490	2,610	2,490	2,580	+2.79%	29,900	421億3075万	+4.33%	187.15	0.6
12/24	2,530	2,550	2,500	2,510	-0.4%	17,500	409億8767万	+1.66%	182.07	0.58
12/22	2,480	2,520	2,480	2,520	+2.44%	11,000	411億5097万	+2.19%	182.79	0.59
12/19	2,480	2,500	2,450	2,460	-0.4%	17,600	401億7118万	-0.24%	178.44	0.57
12/18	2,450	2,480	2,450	2,470	+1.23%	11,400	403億3448万	+0.04%	179.17	0.58
12/17	2,430	2,460	2,430	2,440	0%	11,000	398億4459万	-1.41%	176.99	0.57
12/16	2,460	2,470	2,420	2,440	-1.61%	15,700	398億4459万	-1.69%	176.99	0.57
12/15	2,500	2,530	2,480	2,480	-1.98%	12,400	404億9778万	-0.32%	179.89	0.58
12/12	2,410	2,550	2,410	2,530	+4.12%	37,700	413億1427万	+1.44%	183.52	0.59
12/11	2,410	2,450	2,410	2,430	+0.83%	11,300	396億8129万	-2.68%	176.26	0.57
12/10	2,460	2,470	2,410	2,410	-2.03%	15,500	393億5469万	-3.79%	174.81	0.56
12/09	2,460	2,480	2,460	2,460	-0.4%	6,800	401億7118万	-2.07%	178.44	0.57
12/08	2,490	2,490	2,460	2,470	0%	6,900	403億3448万	-1.91%	179.17	0.58
12/05	2,480	2,480	2,460	2,470	-0.4%	6,500	403億3448万	-1.87%	179.17	0.58
12/04	2,460	2,480	2,450	2,480	+1.22%	3,900	404億9778万	-1.47%	179.89	0.58
12/03	2,460	2,480	2,450	2,450	-1.21%	8,300	400億788万	-2.55%	177.72	0.57
12/02	2,430	2,480	2,430	2,480	+1.22%	8,200	404億9778万	-1.27%	179.89	0.58
12/01	2,430	2,480	2,430	2,450	+1.24%	15,100	400億788万	-2.27%	177.72	0.57
11/28	2,460	2,500	2,420	2,420	-2.02%	24,700	395億1799万	-3.28%	175.54	0.56
11/27	2,530	2,550	2,470	2,470	-1.98%	12,500	403億3448万	-1.12%	179.17	0.58
11/26	2,510	2,590	2,500	2,520	-1.56%	17,100	411億5097万	+1.2%	182.79	0.59
11/25	2,440	2,580	2,430	2,560	+5.79%	19,800	418億416万	+3.14%	185.69	0.6
11/21	2,430	2,440	2,390	2,420	-1.22%	13,600	395億1799万	-1.98%	175.54	0.56
11/20	2,440	2,460	2,430	2,450	-0.41%	3,200	400億788万	-0.49%	177.72	0.57
11/19	2,470	2,480	2,440	2,460	-0.81%	5,000	401億7118万	+0.08%	178.44	0.57
11/18	2,440	2,480	2,440	2,480	+1.64%	7,600	404億9778万	+1.18%	179.89	0.58
11/17	2,490	2,500	2,440	2,440	-3.17%	8,300	398億4459万	-0.25%	176.99	0.57
11/14	2,560	2,560	2,490	2,520	-0.4%	14,300	411億5097万	+3.07%	182.79	0.59
11/13	2,600	2,600	2,500	2,530	-3.07%	15,300	413億1427万	+3.56%	183.52	0.59
11/12	2,640	2,650	2,600	2,610	0%	10,200	426億2065万	+6.92%	189.32	0.61
11/11	2,590	2,630	2,570	2,610	0%	6,100	426億2065万	+7.14%	189.32	0.61
11/10	2,590	2,620	2,570	2,610	-0.76%	9,800	426億2065万	+7.32%	189.32	0.61
11/07	2,630	2,640	2,580	2,630	+1.15%	9,200	429億4724万	+8.32%	190.77	0.61
11/06	2,650	2,650	2,600	2,600	-1.14%	9,200	424億5735万	+7.17%	188.6	0.61
11/05	2,560	2,650	2,550	2,630	+2.33%	13,000	429億4724万	+8.45%	190.77	0.61
11/04	2,650	2,650	2,570	2,570	-1.53%	19,000	419億6746万	+6.02%	186.42	0.6
10/31	2,500	2,610	2,480	2,610	+6.53%	19,900	426億2065万	+7.54%	189.32	0.61

3708 特種東海製紙

PER

2014/10/31～2015/03/31

株価＆PERの推移

開示資料

決算

株式

チャート