PER
- 2010年3月31日
- 9.84倍
- 2011年3月31日
- 8.63倍
- 2012年3月30日
- 10.59倍
- 2013年3月29日
- 8.69倍
- 2014年3月31日
- 11.16倍
- 2015年3月31日
- 15.01倍
2015/03/04~2015/07/28
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 |
---|---|---|---|---|---|---|---|---|---|---|
2015 | ||||||||||
07/28 | 3,820 | 3,825 | 3,765 | 3,775 | -2.45% | 18,400 | 402億2640万 | -7.68% | 14.43 | 1.41 |
07/27 | 3,840 | 3,900 | 3,810 | 3,870 | -0.26% | 14,200 | 412億3872万 | -5.82% | 14.8 | 1.45 |
07/24 | 3,880 | 3,910 | 3,875 | 3,880 | -0.39% | 4,100 | 413億4528万 | -5.94% | 14.83 | 1.45 |
07/23 | 3,940 | 3,950 | 3,875 | 3,895 | -0.38% | 6,400 | 415億512万 | -5.92% | 14.89 | 1.46 |
07/22 | 3,950 | 3,955 | 3,895 | 3,910 | -2.25% | 6,600 | 416億6496万 | -5.92% | 14.95 | 1.46 |
07/21 | 4,015 | 4,070 | 3,965 | 4,000 | +0.5% | 5,900 | 426億2400万 | -4.17% | 15.29 | 1.5 |
07/17 | 4,005 | 4,005 | 3,965 | 3,980 | -0.13% | 3,500 | 424億1088万 | -4.99% | 15.22 | 1.49 |
07/16 | 4,100 | 4,100 | 3,960 | 3,985 | -1.73% | 8,400 | 424億6416万 | -5.25% | 15.24 | 1.49 |
07/15 | 4,150 | 4,200 | 3,995 | 4,055 | -1.82% | 23,200 | 432億1008万 | -3.96% | 15.5 | 1.52 |
07/14 | 4,090 | 4,170 | 4,090 | 4,130 | +2.35% | 5,500 | 440億928万 | -2.36% | 15.79 | 1.55 |
07/13 | 4,000 | 4,055 | 3,985 | 4,035 | +2.67% | 10,500 | 429億9696万 | -4.7% | 15.43 | 1.51 |
07/10 | 3,985 | 4,025 | 3,910 | 3,930 | -0.51% | 13,300 | 418億7808万 | -7.46% | 15.03 | 1.47 |
07/09 | 3,920 | 4,015 | 3,780 | 3,950 | +0.77% | 10,200 | 420億9120万 | -7.36% | 15.1 | 1.48 |
07/08 | 4,040 | 4,090 | 3,900 | 3,920 | -4.62% | 8,700 | 417億7152万 | -8.5% | 14.99 | 1.47 |
07/07 | 4,110 | 4,160 | 4,085 | 4,110 | +2.37% | 13,200 | 437億9616万 | -4.51% | 15.71 | 1.54 |
07/06 | 4,095 | 4,100 | 4,015 | 4,015 | -3.6% | 9,200 | 427億8384万 | -7.06% | 15.35 | 1.5 |
07/03 | 4,230 | 4,230 | 4,120 | 4,165 | -1.42% | 6,400 | 443億8224万 | -4.03% | 15.92 | 1.56 |
07/02 | 4,260 | 4,285 | 4,210 | 4,225 | +0.24% | 6,300 | 450億2160万 | -2.99% | 16.15 | 1.58 |
07/01 | 4,205 | 4,260 | 4,185 | 4,215 | +0.24% | 8,200 | 449億1504万 | -3.55% | 16.12 | 1.58 |
06/30 | 4,250 | 4,260 | 4,170 | 4,205 | -1.41% | 8,000 | 448億848万 | -4.08% | 16.08 | 1.57 |
06/29 | 4,255 | 4,340 | 4,255 | 4,265 | -3.29% | 7,000 | 454億4784万 | -3% | 16.31 | 1.6 |
06/26 | 4,385 | 4,425 | 4,350 | 4,410 | -0.23% | 8,200 | 469億9296万 | +0.05% | 16.86 | 1.65 |
06/25 | 4,415 | 4,460 | 4,390 | 4,420 | -0.56% | 4,900 | 470億9952万 | +0.23% | 16.9 | 1.65 |
06/24 | 4,420 | 4,455 | 4,410 | 4,445 | +0.45% | 9,500 | 473億6592万 | +0.77% | 16.99 | 1.66 |
06/23 | 4,300 | 4,440 | 4,300 | 4,425 | +3.51% | 13,700 | 471億5280万 | +0.39% | 16.92 | 1.66 |
06/22 | 4,270 | 4,290 | 4,235 | 4,275 | -0.35% | 5,700 | 455億5440万 | -2.89% | 16.34 | 1.6 |
06/19 | 4,270 | 4,315 | 4,270 | 4,290 | +1.3% | 3,000 | 457億1424万 | -2.5% | 16.4 | 1.61 |
06/18 | 4,310 | 4,320 | 4,235 | 4,235 | -1.74% | 5,400 | 451億2816万 | -3.64% | 16.19 | 1.59 |
06/17 | 4,355 | 4,395 | 4,285 | 4,310 | -0.92% | 4,000 | 459億2736万 | -1.84% | 16.48 | 1.61 |
06/16 | 4,355 | 4,380 | 4,310 | 4,350 | -0.46% | 5,800 | 463億5360万 | -0.87% | 16.63 | 1.63 |
06/15 | 4,365 | 4,390 | 4,365 | 4,370 | -1.02% | 2,100 | 465億6672万 | -0.27% | 16.71 | 1.64 |
06/12 | 4,400 | 4,420 | 4,360 | 4,415 | +0.46% | 12,500 | 470億4624万 | +0.89% | 16.88 | 1.65 |
06/11 | 4,325 | 4,400 | 4,290 | 4,395 | +3.29% | 4,800 | 468億3312万 | +0.71% | 16.8 | 1.65 |
06/10 | 4,200 | 4,330 | 4,200 | 4,255 | +0.59% | 18,600 | 453億4128万 | -2.27% | 16.27 | 1.59 |
06/09 | 4,330 | 4,330 | 4,230 | 4,230 | -2.76% | 8,900 | 450億7488万 | -2.8% | 16.17 | 1.58 |
06/08 | 4,410 | 4,410 | 4,325 | 4,350 | -0.34% | 7,400 | 463億5360万 | -0.09% | 16.63 | 1.63 |
06/05 | 4,415 | 4,420 | 4,360 | 4,365 | -1.47% | 8,600 | 465億1344万 | +0.34% | 16.69 | 1.63 |
06/04 | 4,460 | 4,480 | 4,430 | 4,430 | -0.23% | 5,500 | 472億608万 | +1.98% | 16.94 | 1.66 |
06/03 | 4,505 | 4,505 | 4,440 | 4,440 | -1.44% | 6,000 | 473億1264万 | +2.47% | 16.98 | 1.66 |
06/02 | 4,510 | 4,570 | 4,505 | 4,505 | -0.11% | 10,200 | 480億528万 | +4.19% | 17.22 | 1.69 |
06/01 | 4,485 | 4,525 | 4,460 | 4,510 | -0.77% | 2,800 | 480億5856万 | +4.64% | 17.24 | 1.69 |
05/29 | 4,585 | 4,615 | 4,515 | 4,545 | -0.87% | 14,300 | 484億3152万 | +5.87% | 17.38 | 1.7 |
05/28 | 4,570 | 4,605 | 4,570 | 4,585 | +0.44% | 9,900 | 488億5776万 | +7.4% | 17.53 | 1.72 |
05/27 | 4,530 | 4,590 | 4,515 | 4,565 | +0.77% | 14,600 | 486億4464万 | +7.67% | 17.45 | 1.71 |
05/26 | 4,555 | 4,590 | 4,510 | 4,530 | -0.33% | 10,100 | 482億7168万 | +7.5% | 17.32 | 1.7 |
05/25 | 4,480 | 4,560 | 4,480 | 4,545 | +1.79% | 13,000 | 484億3152万 | +8.52% | 17.38 | 1.7 |
05/22 | 4,445 | 4,500 | 4,430 | 4,465 | +0.45% | 21,000 | 475億7904万 | +7.33% | 17.07 | 1.67 |
05/21 | 4,415 | 4,565 | 4,415 | 4,445 | +1.72% | 40,700 | 473億6592万 | +7.45% | 16.99 | 1.66 |
05/20 | 4,285 | 4,390 | 4,285 | 4,370 | +1.98% | 21,600 | 465億6672万 | +6.2% | 16.71 | 1.64 |
05/19 | 4,230 | 4,290 | 4,230 | 4,285 | +1.42% | 10,500 | 456億6096万 | +4.56% | 16.38 | 1.6 |
05/18 | 4,190 | 4,235 | 4,190 | 4,225 | +1.44% | 9,100 | 450億2160万 | +3.43% | 16.15 | 1.58 |
05/15 | 4,160 | 4,190 | 4,135 | 4,165 | +0.73% | 3,000 | 443億8224万 | +2.23% | 15.92 | 1.56 |
05/14 | 4,190 | 4,205 | 4,135 | 4,135 | -2.36% | 8,400 | 440億6256万 | +1.77% | 15.81 | 1.55 |
05/13 | 4,190 | 4,245 | 4,190 | 4,235 | +1.07% | 3,900 | 451億2816万 | +4.49% | 16.19 | 1.59 |
05/12 | 4,235 | 4,250 | 4,175 | 4,190 | -0.83% | 5,900 | 446億4864万 | +3.71% | 16.02 | 1.57 |
05/11 | 4,165 | 4,270 | 4,165 | 4,225 | +2.55% | 10,200 | 450億2160万 | +4.89% | 16.15 | 1.58 |
05/08 | 4,095 | 4,175 | 4,095 | 4,120 | -0.48% | 13,700 | 439億272万 | +2.59% | 15.75 | 1.54 |
05/07 | 4,185 | 4,225 | 4,130 | 4,140 | -1.55% | 5,700 | 441億1584万 | +3.29% | 15.83 | 1.55 |
05/01 | 4,235 | 4,280 | 4,155 | 4,205 | -1.87% | 16,700 | 448億848万 | +5.15% | 16.08 | 1.57 |
04/30 | 4,210 | 4,330 | 4,210 | 4,285 | +1.18% | 28,300 | 456億6096万 | +7.58% | 16.38 | 1.6 |
04/28 | 4,210 | 4,275 | 4,210 | 4,235 | +0.59% | 13,400 | 451億2816万 | +6.81% | 16.19 | 1.59 |
04/27 | 4,200 | 4,280 | 4,195 | 4,210 | +0.96% | 25,100 | 448億6176万 | +6.61% | 16.1 | 1.58 |
04/24 | 4,225 | 4,245 | 4,170 | 4,170 | -1.18% | 22,200 | 444億3552万 | +5.95% | 15.94 | 1.56 |
04/23 | 4,180 | 4,285 | 4,180 | 4,220 | +1.93% | 39,300 | 449億6832万 | +7.49% | 16.13 | 1.58 |
04/22 | 4,090 | 4,175 | 4,090 | 4,140 | +1.35% | 18,700 | 441億1584万 | +5.83% | 15.83 | 1.55 |
04/21 | 3,990 | 4,090 | 3,970 | 4,085 | +3.29% | 30,400 | 435億2976万 | +4.72% | 15.62 | 1.53 |
04/20 | 3,900 | 3,980 | 3,890 | 3,955 | +2.33% | 8,400 | 421億4448万 | +1.59% | 15.12 | 1.48 |
04/17 | 3,870 | 3,885 | 3,865 | 3,865 | -1.15% | 2,900 | 411億8544万 | -0.57% | 14.78 | 1.45 |
04/16 | 3,880 | 3,920 | 3,880 | 3,910 | +1.03% | 5,700 | 416億6496万 | +0.67% | 14.95 | 1.46 |
04/15 | 3,850 | 3,895 | 3,835 | 3,870 | +0.26% | 5,400 | 412億3872万 | -0.26% | 14.8 | 1.45 |
04/14 | 3,895 | 3,900 | 3,860 | 3,860 | -0.64% | 9,300 | 411億3216万 | -0.36% | 14.76 | 1.45 |
04/13 | 3,920 | 3,920 | 3,845 | 3,885 | -0.13% | 7,000 | 413億9856万 | +0.39% | 14.85 | 1.45 |
04/10 | 3,970 | 3,970 | 3,890 | 3,890 | -1.52% | 14,900 | 414億5184万 | +0.65% | 14.87 | 1.46 |
04/09 | 3,990 | 3,990 | 3,935 | 3,950 | -0.25% | 5,000 | 420億9120万 | +2.31% | 15.1 | 1.48 |
04/08 | 3,965 | 3,990 | 3,945 | 3,960 | +0.51% | 4,700 | 421億9776万 | +2.8% | 15.14 | 1.48 |
04/07 | 3,935 | 3,960 | 3,925 | 3,940 | +1.03% | 13,900 | 419億8464万 | +2.52% | 15.06 | 1.48 |
04/06 | 3,895 | 3,910 | 3,875 | 3,900 | +0.26% | 3,500 | 415億5840万 | +1.67% | 14.91 | 1.46 |
04/03 | 3,880 | 3,920 | 3,865 | 3,890 | 0% | 3,500 | 414億5184万 | +1.57% | 14.87 | 1.46 |
04/02 | 3,945 | 3,950 | 3,875 | 3,890 | -0.38% | 11,600 | 414億5184万 | +1.75% | 14.87 | 1.46 |
04/01 | 3,855 | 3,950 | 3,855 | 3,905 | -0.51% | 31,200 | 416億1168万 | +2.44% | 14.93 | 1.46 |
03/31 | 3,935 | 3,985 | 3,875 | 3,925 | 0% | 19,300 | 418億2480万 | +3.32% | 15.01 | 1.48 |
03/30 | 3,900 | 3,975 | 3,885 | 3,925 | +0.64% | 26,000 | 418億2480万 | +3.7% | 15.01 | 1.48 |
03/27 | 3,850 | 4,000 | 3,850 | 3,900 | +2.63% | 32,000 | 415億5840万 | +3.42% | 14.91 | 1.47 |
03/26 | 3,830 | 3,855 | 3,770 | 3,800 | -0.91% | 11,700 | 404億9280万 | +1.09% | 14.53 | 1.44 |
03/25 | 3,840 | 3,860 | 3,795 | 3,835 | -0.39% | 6,100 | 408億6576万 | +2.18% | 14.66 | 1.45 |
03/24 | 3,855 | 3,880 | 3,835 | 3,850 | -0.9% | 3,400 | 410億2560万 | +2.86% | 14.72 | 1.45 |
03/23 | 3,915 | 3,920 | 3,875 | 3,885 | -0.51% | 4,100 | 413億9856万 | +4.21% | 14.85 | 1.47 |
03/20 | 3,920 | 3,920 | 3,870 | 3,905 | +0.77% | 4,100 | 416億1168万 | +5.28% | 14.93 | 1.48 |
03/19 | 3,880 | 3,920 | 3,855 | 3,875 | -0.13% | 8,100 | 412億9200万 | +5.01% | 14.82 | 1.46 |
03/18 | 3,880 | 3,900 | 3,850 | 3,880 | 0% | 4,100 | 413億4528万 | +5.66% | 14.83 | 1.47 |
03/17 | 3,830 | 3,885 | 3,820 | 3,880 | +2.11% | 11,200 | 413億4528万 | +6.36% | 14.83 | 1.47 |
03/16 | 3,765 | 3,845 | 3,765 | 3,800 | +0.13% | 9,900 | 404億9280万 | +4.86% | 14.53 | 1.44 |
03/13 | 3,805 | 3,820 | 3,785 | 3,795 | 0% | 14,700 | 404億3952万 | +5.33% | 14.51 | 1.43 |
03/12 | 3,745 | 3,815 | 3,745 | 3,795 | +1.74% | 9,500 | 404億3952万 | +5.98% | 14.51 | 1.43 |
03/11 | 3,685 | 3,775 | 3,685 | 3,730 | -0.53% | 4,100 | 397億4688万 | +4.78% | 14.26 | 1.41 |
03/10 | 3,785 | 3,835 | 3,725 | 3,750 | -0.4% | 7,200 | 399億6000万 | +6.26% | 14.34 | 1.42 |
03/09 | 3,760 | 3,780 | 3,740 | 3,765 | -0.92% | 5,600 | 401億1984万 | +7.63% | 14.39 | 1.42 |
03/06 | 3,735 | 3,810 | 3,735 | 3,800 | +2.15% | 8,900 | 404億9280万 | +9.6% | 14.53 | 1.44 |
03/05 | 3,735 | 3,750 | 3,710 | 3,720 | -0.67% | 6,500 | 396億4032万 | +8.33% | 14.22 | 1.41 |
03/04 | 3,705 | 3,765 | 3,670 | 3,745 | -0.13% | 15,000 | 399億672万 | +9.99% | 14.32 | 1.42 |
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 | |
2010年 3月期 | 2,605 10/28 | 1,386 4/1 | 86,700 4/24 | 10.83 | 5.76 | 1.43 | 0.76 | - | - | 9.84倍 3/31 |
2011年 3月期 | 2,531 4/23 | 1,500 3/15 | 43,400 3/17 | 10.45 | 6.19 | 1.27 | 0.75 | 269億7033万 | 159億8400万 | 8.63倍 3/31 |
2012年 3月期 | 2,308 7/19 | 1,949 8/9 | 16,700 10/28 | 11.04 | 9.33 | 1.08 | 0.91 | 245億9404万 | 207億6854万 | 10.59倍 3/30 |
2013年 3月期 | 2,244 3/29 | 1,760 11/9 | 13,200 1/25 | 8.85 | 6.94 | 0.96 | 0.76 | 239億1206万 | 187億5456万 | 8.69倍 3/29 |
2014年 3月期 | 3,480 11/26 | 1,975 4/2 | 40,400 10/30 | 13.81 | 7.84 | 1.38 | 0.79 | 370億8288万 | 210億4560万 | 11.16倍 3/31 |
2015年 3月期 | 4,000 3/27 | 2,485 5/20 | 113,800 2/4 | 15.29 | 9.5 | 1.47 | 0.92 | 426億2400万 | 264億8016万 | 15.01倍 3/31 |