5451 淀川製鋼所

PER

2014/03/31

2013/10/30～2014/03/31

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
2015	10/1, 株式併合 5→1
2014
03/31	2,145	2,145	2,080	2,135	+0.71%	97,400	786億4748万	+1.09%	20.59	0.48
03/28	2,110	2,130	2,090	2,120	+0.95%	84,000	780億9492万	+0.33%	20.44	0.48
03/27	2,090	2,120	2,050	2,100	+0.96%	102,600	773億5818万	-0.62%	20.25	0.47
03/26	2,050	2,080	2,025	2,080	+1.96%	151,600	766億2143万	-1.7%	20.06	0.47
03/25	2,065	2,100	2,040	2,040	-1.45%	175,000	751億4795万	-3.82%	19.67	0.46
03/24	2,030	2,105	2,030	2,070	+3.5%	165,200	762億5306万	-2.68%	19.96	0.47
03/20	2,035	2,060	1,995	2,000	-1.72%	146,600	736億7446万	-6.15%	19.29	0.45
03/19	2,100	2,120	2,030	2,035	-2.63%	203,800	749億6376万	-4.86%	19.62	0.46
03/18	2,115	2,125	2,075	2,090	+0.24%	91,200	769億8981万	-2.65%	20.15	0.47
03/17	2,095	2,120	2,030	2,085	-1.88%	158,200	768億562万	-3.02%	20.1	0.47
03/14	2,130	2,170	2,110	2,125	-2.07%	203,200	782億7911万	-1.25%	20.49	0.48
03/13	2,105	2,485	2,085	2,170	+4.08%	1,893,200	799億3679万	+0.79%	20.92	0.49
03/12	2,105	2,110	2,080	2,085	-1.42%	45,800	768億562万	-3.07%	20.1	0.47
03/11	2,125	2,135	2,085	2,115	+0.24%	56,000	779億1074万	-1.54%	20.39	0.48
03/10	2,120	2,125	2,105	2,110	-1.4%	44,600	777億2655万	-1.77%	20.35	0.47
03/07	2,135	2,160	2,115	2,140	+0.71%	63,000	788億3167万	-0.6%	20.64	0.48
03/06	2,105	2,125	2,095	2,125	+0.24%	53,200	782億7911万	-1.35%	20.49	0.48
03/05	2,130	2,150	2,115	2,120	+0.47%	37,000	780億9492万	-1.67%	20.44	0.48
03/04	2,115	2,135	2,080	2,110	-0.24%	68,200	777億2655万	-2.22%	20.35	0.47
03/03	2,105	2,120	2,050	2,115	-0.24%	58,200	779億1074万	-2.08%	20.39	0.48
02/28	2,165	2,165	2,095	2,120	-2.08%	74,600	780億9492万	-2.08%	20.44	0.48
02/27	2,165	2,165	2,120	2,165	0%	58,000	797億5260万	-0.32%	20.88	0.49
02/26	2,175	2,195	2,155	2,165	-1.59%	57,200	797億5260万	-0.6%	20.88	0.49
02/25	2,210	2,210	2,180	2,200	+0.69%	43,400	810億4190万	+0.82%	21.21	0.49
02/24	2,150	2,185	2,120	2,185	+1.39%	71,600	804億8934万	0%	21.07	0.49
02/21	2,145	2,170	2,130	2,155	+1.41%	73,600	793億8423万	-1.51%	20.78	0.48
02/20	2,165	2,165	2,115	2,125	-1.85%	55,600	782億7911万	-3.1%	20.49	0.48
02/19	2,215	2,215	2,135	2,165	-2.26%	72,200	797億5260万	-1.55%	20.88	0.49
02/18	2,195	2,230	2,185	2,215	+0.91%	67,000	815億9446万	+0.59%	21.36	0.5
02/17	2,170	2,195	2,115	2,195	+1.39%	57,400	808億5772万	-0.45%	21.17	0.49
02/14	2,220	2,240	2,155	2,165	-1.59%	76,400	797億5260万	-1.95%	20.88	0.49
02/13	2,240	2,245	2,190	2,200	-1.57%	102,200	810億4190万	-0.59%	21.21	0.49
02/12	2,195	2,250	2,190	2,235	+3.95%	74,400	823億3121万	+0.9%	21.55	0.5
02/10	2,195	2,195	2,140	2,150	-0.23%	48,000	792億4万	-2.98%	20.73	0.48
02/07	2,165	2,190	2,135	2,155	+0.94%	57,000	793億8423万	-2.97%	20.78	0.48
02/06	2,120	2,150	2,100	2,135	+0.71%	93,400	786億4748万	-3.96%	20.59	0.48
02/05	2,020	2,130	2,020	2,120	+5.47%	145,400	780億9492万	-4.68%	20.44	0.48
02/04	2,095	2,100	2,000	2,010	-5.63%	109,200	740億4283万	-9.62%	19.38	0.45
02/03	2,200	2,200	2,125	2,130	-4.27%	66,200	784億6330万	-4.44%	20.54	0.48
01/31	2,165	2,250	2,165	2,225	+2.77%	94,600	819億6283万	-0.27%	21.45	0.5
01/30	2,145	2,185	2,135	2,165	-0.92%	82,200	797億5260万	-2.87%	20.88	0.49
01/29	2,190	2,215	2,165	2,185	+1.16%	36,800	804億8934万	-1.97%	21.07	0.49
01/28	2,160	2,190	2,140	2,160	0%	71,400	795億6841万	-2.96%	20.83	0.49
01/27	2,165	2,220	2,160	2,160	-3.79%	66,000	795億6841万	-2.88%	20.83	0.49
01/24	2,245	2,280	2,225	2,245	-1.75%	88,200	826億9958万	+1.04%	21.65	0.5
01/23	2,315	2,340	2,285	2,285	-1.3%	71,400	841億7307万	+3.02%	22.03	0.51
01/22	2,275	2,320	2,275	2,315	+2.21%	68,200	852億7818万	+4.61%	22.32	0.52
01/21	2,285	2,290	2,260	2,265	-0.66%	30,800	834億3632万	+2.54%	21.84	0.51
01/20	2,255	2,320	2,255	2,280	+0.44%	71,800	839億8888万	+3.31%	21.99	0.51
01/17	2,275	2,300	2,250	2,270	+0.22%	72,000	836億2051万	+3.04%	21.89	0.51
01/16	2,290	2,320	2,250	2,265	-0.22%	124,600	834億3632万	+3.05%	21.84	0.51
01/15	2,250	2,275	2,230	2,270	+0.89%	49,200	836億2051万	+3.46%	21.89	0.51
01/14	2,285	2,285	2,235	2,250	-1.96%	90,200	828億8376万	+2.74%	21.7	0.51
01/10	2,255	2,295	2,235	2,295	+0.88%	95,200	845億4144万	+4.89%	22.13	0.52
01/09	2,275	2,275	2,240	2,275	+0.22%	46,800	838億469万	+4.17%	21.94	0.51
01/08	2,250	2,270	2,240	2,270	+0.89%	47,000	836億2051万	+4.08%	21.89	0.51
01/07	2,260	2,265	2,240	2,250	-0.88%	30,800	828億8376万	+3.31%	21.7	0.51
01/06	2,265	2,285	2,240	2,270	+0.22%	58,200	836億2051万	+4.32%	21.89	0.51
2013
12/30	2,250	2,270	2,225	2,265	+2.03%	40,600	834億3632万	+4.19%	21.98	0.51
12/27	2,160	2,220	2,150	2,220	+3.02%	47,800	817億7865万	+2.21%	21.54	0.5
12/26	2,110	2,160	2,110	2,155	+1.89%	26,000	793億8423万	-0.78%	20.91	0.49
12/25	2,130	2,140	2,105	2,115	-1.63%	33,000	779億1074万	-2.67%	20.52	0.48
12/24	2,175	2,180	2,135	2,150	-0.69%	52,200	792億4万	-1.24%	20.86	0.49
12/20	2,160	2,165	2,145	2,165	-0.46%	40,200	797億5260万	-0.69%	21.01	0.49
12/19	2,180	2,190	2,135	2,175	+0.46%	71,400	801億2097万	-0.37%	21.11	0.49
12/18	2,125	2,175	2,120	2,165	+1.88%	46,800	797億5260万	-0.87%	21.01	0.49
12/17	2,095	2,125	2,085	2,125	+1.43%	68,000	782億7911万	-2.75%	20.62	0.48
12/16	2,115	2,120	2,070	2,095	-0.48%	61,200	771億7399万	-4.29%	20.33	0.47
12/13	2,145	2,180	2,105	2,105	-2.32%	140,400	775億4237万	-3.97%	20.43	0.48
12/12	2,160	2,170	2,125	2,155	-0.69%	39,800	793億8423万	-1.87%	20.91	0.49
12/11	2,190	2,190	2,155	2,170	-1.59%	42,800	799億3679万	-1.23%	21.06	0.49
12/10	2,210	2,220	2,200	2,205	-0.23%	31,600	812億2609万	+0.18%	21.4	0.5
12/09	2,200	2,220	2,185	2,210	+1.61%	48,000	814億1027万	+0.45%	21.45	0.5
12/06	2,165	2,190	2,155	2,175	+0.93%	73,400	801億2097万	-1.05%	21.11	0.49
12/05	2,150	2,190	2,140	2,155	-0.23%	69,200	793億8423万	-2.05%	20.91	0.49
12/04	2,205	2,210	2,140	2,160	-0.92%	83,600	795億6841万	-2%	20.96	0.49
12/03	2,195	2,215	2,175	2,180	-0.23%	63,600	803億516万	-1.27%	21.15	0.49
12/02	2,195	2,205	2,180	2,185	-0.68%	38,600	804億8934万	-1.13%	21.2	0.49
11/29	2,190	2,230	2,190	2,200	-0.23%	26,200	810億4190万	-0.54%	21.35	0.5
11/28	2,185	2,210	2,185	2,205	+0.92%	41,800	812億2609万	-0.45%	21.4	0.5
11/27	2,185	2,195	2,170	2,185	-0.91%	48,800	804億8934万	-1.44%	21.2	0.49
11/26	2,195	2,215	2,180	2,205	-0.68%	52,000	812億2609万	-0.72%	21.4	0.5
11/25	2,230	2,230	2,195	2,220	-0.22%	23,800	817億7865万	-0.13%	21.54	0.5
11/22	2,230	2,245	2,205	2,225	+0.45%	54,800	819億6283万	+0.09%	21.59	0.5
11/21	2,185	2,225	2,185	2,215	+1.37%	45,400	815億9446万	-0.23%	21.49	0.5
11/20	2,225	2,225	2,175	2,185	-1.13%	48,400	804億8934万	-1.53%	21.2	0.49
11/19	2,210	2,240	2,205	2,210	-0.45%	31,400	814億1027万	-0.41%	21.45	0.5
11/18	2,245	2,250	2,205	2,220	-0.89%	23,400	817億7865万	+0.09%	21.54	0.5
11/15	2,235	2,255	2,225	2,240	+1.36%	46,800	825億1539万	+1.13%	21.74	0.51
11/14	2,195	2,215	2,165	2,210	+0.68%	50,800	814億1027万	-0.05%	21.45	0.5
11/13	2,205	2,230	2,180	2,195	-0.45%	47,000	808億5772万	-0.54%	21.3	0.5
11/12	2,185	2,220	2,180	2,205	+0.68%	39,000	812億2609万	+0.09%	21.4	0.5
11/11	2,225	2,225	2,175	2,190	+0.23%	56,000	806億7353万	-0.41%	21.25	0.5
11/08	2,165	2,215	2,160	2,185	-0.46%	43,600	804億8934万	-0.55%	21.2	0.49
11/07	2,250	2,265	2,170	2,195	-3.52%	85,000	808億5772万	-0.05%	21.3	0.5
11/06	2,200	2,300	2,150	2,275	+5.08%	178,200	838億469万	+3.69%	22.08	0.51
11/05	2,190	2,200	2,150	2,165	+0.23%	53,600	797億5260万	-1.14%	21.01	0.49
11/01	2,245	2,255	2,140	2,160	-2.7%	80,400	795億6841万	-1.5%	20.96	0.49
10/31	2,270	2,290	2,215	2,220	-2.2%	50,800	817億7865万	+1.14%	21.54	0.5
10/30	2,275	2,290	2,225	2,270	+1.11%	51,800	836億2051万	+3.42%	22.03	0.51

5451 淀川製鋼所

PER

2013/10/30～2014/03/31

株価＆PERの推移

開示資料

決算

株式

チャート