5105 TOYO TIRE

PER

2015/12/31

2015/08/04～2015/12/30

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
12/30	2,383	2,435	2,383	2,404	+1.39%	822,000	3057億3849万	-4.41%	182.38	1.78
12/29	2,356	2,376	2,335	2,371	-0.34%	850,000	3015億4158万	-6.21%	179.88	1.75
12/28	2,348	2,397	2,325	2,379	+0.38%	682,300	3025億5901万	-6.41%	180.48	1.76
12/25	2,366	2,404	2,362	2,370	-0.42%	369,600	3014億1440万	-7.24%	179.8	1.75
12/24	2,428	2,443	2,380	2,380	-1.53%	492,400	3026億8619万	-7.36%	180.56	1.76
12/22	2,415	2,437	2,401	2,417	0%	461,800	3073億9181万	-6.39%	183.37	1.79
12/21	2,397	2,425	2,363	2,417	+0.33%	702,400	3073億9181万	-6.82%	183.37	1.79
12/18	2,443	2,464	2,408	2,409	-1.27%	1,708,700	3063億7438万	-7.56%	182.76	1.78
12/17	2,450	2,465	2,412	2,440	+0.91%	1,275,100	3103億1693万	-6.83%	185.11	1.8
12/16	2,435	2,450	2,385	2,418	+1.38%	761,300	3075億1899万	-8.1%	183.44	1.79
12/15	2,416	2,427	2,372	2,385	-1.53%	1,122,200	3033億2208万	-9.76%	180.94	1.76
12/14	2,417	2,432	2,395	2,422	-2.42%	1,151,700	3080億2771万	-8.74%	183.74	1.79
12/11	2,491	2,500	2,417	2,482	-1.27%	1,335,900	3156億5845万	-6.76%	188.3	1.83
12/10	2,505	2,535	2,458	2,514	-0.67%	1,053,400	3197億2818万	-5.74%	190.72	1.86
12/09	2,569	2,580	2,528	2,531	-1.52%	899,900	3218億9023万	-5.24%	192.01	1.87
12/08	2,591	2,602	2,562	2,570	-1%	635,300	3268億5021万	-3.78%	194.97	1.9
12/07	2,630	2,633	2,589	2,596	+0.23%	666,000	3301億5687万	-2.81%	196.95	1.92
12/04	2,631	2,631	2,580	2,590	-3.18%	934,800	3293億9379万	-2.92%	196.49	1.91
12/03	2,661	2,692	2,635	2,675	-0.15%	613,200	3402億402万	+0.34%	202.94	1.98
12/02	2,702	2,707	2,656	2,679	-1.65%	739,200	3407億1273万	+0.64%	203.24	1.98
12/01	2,662	2,732	2,659	2,724	+2.33%	698,700	3464億3579万	+2.41%	206.66	2.01
11/30	2,702	2,704	2,660	2,662	-0.89%	546,600	3385億5069万	+0.26%	201.95	1.97
11/27	2,671	2,718	2,671	2,686	+0.56%	733,900	3416億299万	+1.47%	203.77	1.98
11/26	2,682	2,695	2,662	2,671	-0.41%	517,000	3396億9530万	+1.29%	202.63	1.97
11/25	2,700	2,700	2,661	2,682	-1.36%	546,900	3410億9427万	+2.09%	203.47	1.98
11/24	2,710	2,723	2,685	2,719	-0.22%	572,900	3457億9989万	+3.82%	206.28	2.01
11/20	2,722	2,725	2,674	2,725	+0.29%	471,600	3465億6297万	+4.29%	206.73	2.01
11/19	2,733	2,734	2,692	2,717	+0.48%	605,100	3455億4554万	+4.38%	206.12	2.01
11/18	2,724	2,735	2,682	2,704	-0.44%	678,300	3438億9221万	+4.4%	205.14	2
11/17	2,747	2,776	2,707	2,716	+0.22%	755,500	3454億1836万	+4.78%	206.05	2.01
11/16	2,664	2,719	2,622	2,710	-0.59%	781,000	3446億5528万	+4.47%	205.59	2
11/13	2,680	2,737	2,663	2,726	+0.04%	631,600	3466億9015万	+5.21%	206.81	2.01
11/12	2,729	2,736	2,692	2,725	-0.51%	543,400	3465億6297万	+5.17%	206.73	2.01
11/11	2,687	2,755	2,629	2,739	+0.81%	1,566,200	3483億4348万	+5.71%	207.79	2.02
11/10	2,710	2,777	2,656	2,717	+1.72%	1,979,200	3455億4554万	+4.74%	206.12	2.01
11/09	2,632	2,695	2,624	2,671	+1.83%	874,500	3396億9530万	+2.77%	202.63	1.97
11/06	2,633	2,658	2,614	2,623	+0.34%	739,300	3335億9070万	+0.81%	198.99	1.94
11/05	2,619	2,629	2,571	2,614	+0.89%	575,100	3324億4609万	+0.54%	198.31	1.93
11/04	2,607	2,629	2,584	2,591	+1.45%	698,600	3295億2097万	-0.19%	196.57	1.91
11/02	2,557	2,613	2,525	2,554	-0.51%	824,900	3248億1535万	-1.58%	193.76	1.89
10/30	2,530	2,580	2,502	2,567	+2.23%	1,036,100	3264億6868万	-1.16%	194.74	1.9
10/29	2,560	2,577	2,494	2,511	-1.3%	852,100	3193億4665万	-3.39%	190.5	1.86
10/28	2,556	2,561	2,521	2,544	-1.09%	1,164,800	3235億4356万	-2.49%	193	1.88
10/27	2,640	2,650	2,565	2,572	-2.58%	916,900	3271億457万	-1.72%	195.12	1.9
10/26	2,599	2,665	2,574	2,640	+1.58%	1,191,100	3357億5275万	+0.8%	200.28	1.95
10/23	2,530	2,609	2,500	2,599	+6.17%	2,189,200	3305億3841万	-0.61%	197.17	1.92
10/22	2,430	2,479	2,429	2,448	+0.74%	1,023,400	3113億3437万	-6.35%	185.72	1.81
10/21	2,442	2,490	2,412	2,430	-0.33%	1,175,700	3090億4514万	-7.18%	184.35	1.8
10/20	2,480	2,496	2,426	2,438	-1.61%	1,004,000	3100億6257万	-7.05%	184.96	1.8
10/19	2,550	2,560	2,456	2,478	-3.77%	2,205,000	3151億4974万	-5.64%	187.99	1.83
10/16	2,449	2,605	2,431	2,575	+4.17%	3,321,100	3274億8611万	-1.83%	195.35	1.9
10/15	2,445	2,527	2,391	2,472	+3.22%	7,305,100	3143億8666万	-5.5%	187.54	1.83
10/14	2,720	2,748	2,352	2,395	-12.91%	6,256,500	3045億9387万	-8.41%	181.7	1.77
10/13	2,753	2,808	2,740	2,750	-0.11%	684,500	3497億4245万	+4.92%	208.63	2.03
10/09	2,687	2,768	2,681	2,753	+3.97%	1,004,500	3501億2398万	+5.4%	208.86	2.03
10/08	2,691	2,697	2,642	2,648	-2.29%	1,107,200	3367億7018万	+1.69%	200.89	1.96
10/07	2,734	2,770	2,672	2,710	-1.38%	1,089,700	3446億5528万	+3.95%	205.59	2
10/06	2,852	2,852	2,730	2,748	-1.96%	1,616,100	3494億8809万	+5.41%	208.48	2.03
10/05	2,843	2,843	2,768	2,803	-1.58%	1,319,400	3564億8294万	+7.68%	212.65	2.07
10/02	2,714	2,857	2,700	2,848	+4.25%	1,489,400	3622億599万	+9.71%	216.06	2.1
10/01	2,602	2,751	2,596	2,732	+5.97%	1,702,500	3474億5322万	+5.77%	207.26	2.02
09/30	2,550	2,621	2,534	2,578	+2.75%	710,100	3278億6765万	0%	195.58	1.91
09/29	2,550	2,552	2,491	2,509	-2.71%	740,600	3190億9229万	-3.05%	190.35	1.85
09/28	2,642	2,642	2,567	2,579	-0.81%	603,400	3279億9482万	-0.92%	195.66	1.91
09/25	2,640	2,655	2,526	2,600	-0.88%	1,187,400	3306億6558万	-0.65%	197.25	1.92
09/24	2,688	2,700	2,621	2,623	-4.34%	1,181,000	3335億9070万	-0.38%	198.99	1.94
09/18	2,740	2,765	2,702	2,742	-0.72%	1,002,200	3487億2501万	+3.51%	208.02	2.03
09/17	2,651	2,776	2,651	2,762	+5.22%	1,524,000	3512億6859万	+3.99%	209.54	2.04
09/16	2,581	2,625	2,550	2,625	+3.59%	620,500	3338億4506万	-1.35%	199.15	1.94
09/15	2,552	2,578	2,481	2,534	-0.94%	969,200	3222億7177万	-5.2%	192.24	1.87
09/14	2,572	2,578	2,526	2,558	-0.47%	598,100	3253億2406万	-4.73%	194.06	1.89
09/11	2,512	2,583	2,501	2,570	+1.06%	857,500	3268億5021万	-4.64%	194.97	1.9
09/10	2,465	2,555	2,440	2,543	+1.11%	1,004,600	3234億1638万	-5.85%	192.93	1.88
09/09	2,528	2,558	2,482	2,515	+4.92%	1,190,300	3198億5536万	-7.02%	190.8	1.86
09/08	2,417	2,470	2,393	2,397	-0.58%	996,300	3048億4823万	-11.75%	181.85	1.77
09/07	2,404	2,443	2,366	2,411	-0.9%	1,446,200	3066億2874万	-11.72%	182.91	1.78
09/04	2,557	2,557	2,405	2,433	-4.85%	1,710,300	3094億2668万	-11.37%	184.58	1.8
09/03	2,550	2,603	2,536	2,557	+1.39%	929,900	3251億9688万	-7.25%	193.99	1.89
09/02	2,507	2,585	2,492	2,522	-1.41%	1,143,000	3207億4562万	-8.72%	191.33	1.86
09/01	2,680	2,684	2,551	2,558	-5.75%	1,206,500	3253億2406万	-7.55%	194.06	1.89
08/31	2,691	2,734	2,673	2,714	+0.41%	758,000	3451億6400万	-2.06%	205.9	2.01
08/28	2,713	2,731	2,672	2,703	+1.81%	1,472,900	3437億6503万	-2.38%	205.06	2
08/27	2,735	2,764	2,614	2,655	+0.76%	1,977,100	3376億6043万	-4.12%	201.42	1.96
08/26	2,570	2,660	2,524	2,635	+4.11%	1,478,900	3351億1685万	-4.94%	199.91	1.95
08/25	2,500	2,678	2,437	2,531	-2.5%	1,678,000	3218億9023万	-8.76%	192.02	1.87
08/24	2,733	2,756	2,595	2,596	-8.37%	2,274,600	3301億5687万	-6.69%	196.95	1.92
08/21	2,801	2,883	2,801	2,833	-1.36%	1,699,000	3602億9831万	+1.65%	214.93	2.09
08/20	2,902	2,915	2,859	2,872	-2.35%	671,100	3652億5829万	+3.24%	217.89	2.12
08/19	2,999	3,010	2,931	2,941	-2.13%	1,167,200	3740億3365万	+6.1%	223.12	2.17
08/18	3,000	3,030	2,986	3,005	-0.17%	525,800	3821億7311万	+8.92%	227.98	2.22
08/17	2,917	3,020	2,904	3,010	+3.4%	1,056,200	3828億900万	+9.85%	228.35	2.22
08/14	2,903	2,926	2,879	2,911	+0.21%	465,800	3702億1828万	+7.06%	220.84	2.15
08/13	2,871	2,921	2,871	2,905	-0.14%	754,300	3694億5520万	+7.39%	220.39	2.15
08/12	2,884	2,945	2,867	2,909	+2.65%	1,663,700	3699億6392万	+8.14%	220.69	2.15
08/11	2,812	2,914	2,775	2,834	+0.39%	2,182,500	3604億2549万	+5.83%	215	2.09
08/10	2,724	2,886	2,651	2,823	+4.21%	3,184,800	3590億2652万	+5.77%	214.17	2.09
08/07	2,630	2,722	2,579	2,709	+2.61%	1,444,100	3445億2810万	+1.73%	205.52	2
08/06	2,768	2,796	2,627	2,640	-5.41%	2,228,600	3357億5275万	-0.79%	200.28	1.95
08/05	2,787	2,830	2,769	2,791	+0.83%	939,700	3549億5679万	+4.89%	211.74	2.06
08/04	2,779	2,800	2,752	2,768	-0.18%	479,100	3520億3167万	+4.33%	210	2.05

5105 TOYO TIRE

PER

2015/08/04～2015/12/30

株価＆PERの推移

開示資料

決算

株式

チャート