PER
- 2010年3月31日
- 9.78倍
- 2011年3月31日
- 7.84倍
- 2012年3月30日
- 12.42倍
- 2013年3月29日
- 20.67倍
- 2014年3月31日
- 34.05倍
- 2015年3月31日
- 赤字
- 2016年3月31日
- 6.29倍
- 2017年3月31日
- 5.65倍
2017/03/02~2017/07/26
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 |
---|---|---|---|---|---|---|---|---|---|---|
2017 | ||||||||||
07/26 | 720 | 720 | 698 | 710 | 0% | 57,300 | 95億9413万 | +0.42% | 14.73 | 2.19 |
07/25 | 700 | 711 | 695 | 710 | +0.85% | 76,700 | 95億9413万 | +0.14% | 14.73 | 2.19 |
07/24 | 690 | 710 | 690 | 704 | +2.18% | 51,300 | 95億1306万 | -0.98% | 14.61 | 2.17 |
07/21 | 685 | 689 | 684 | 689 | +1.47% | 33,800 | 93億1036万 | -3.37% | 14.3 | 2.12 |
07/20 | 680 | 684 | 677 | 679 | +0.74% | 66,700 | 91億7523万 | -5.03% | 14.09 | 2.09 |
07/19 | 665 | 680 | 664 | 674 | +1.2% | 52,900 | 91億767万 | -6.13% | 13.99 | 2.08 |
07/18 | 663 | 669 | 656 | 666 | +0.15% | 62,600 | 89億9957万 | -7.63% | 13.82 | 2.05 |
07/14 | 670 | 674 | 661 | 665 | -1.04% | 28,000 | 89億8605万 | -8.15% | 13.8 | 2.05 |
07/13 | 674 | 677 | 671 | 672 | -0.15% | 22,500 | 90億8064万 | -7.57% | 13.94 | 2.07 |
07/12 | 688 | 689 | 673 | 673 | -2.18% | 32,100 | 90億9416万 | -7.93% | 13.96 | 2.07 |
07/11 | 695 | 695 | 688 | 688 | 0% | 12,400 | 92億9685万 | -6.27% | 14.28 | 2.12 |
07/10 | 692 | 698 | 688 | 688 | 0% | 15,700 | 92億9685万 | -6.52% | 14.28 | 2.12 |
07/07 | 716 | 716 | 688 | 688 | -1.85% | 23,300 | 92億9685万 | -6.9% | 14.28 | 2.12 |
07/06 | 710 | 711 | 701 | 701 | -0.57% | 20,400 | 94億7252万 | -5.53% | 14.55 | 2.16 |
07/05 | 710 | 720 | 705 | 705 | -0.7% | 20,500 | 95億2657万 | -5.24% | 14.63 | 2.17 |
07/04 | 729 | 733 | 710 | 710 | -1.66% | 18,800 | 95億9413万 | -4.57% | 14.73 | 2.19 |
07/03 | 725 | 734 | 721 | 722 | -0.41% | 11,300 | 97億5629万 | -2.83% | 14.98 | 2.22 |
06/30 | 722 | 731 | 720 | 725 | -0.28% | 23,500 | 97億9683万 | -2.29% | 15.04 | 2.23 |
06/29 | 735 | 735 | 726 | 727 | -0.82% | 27,900 | 98億2385万 | -1.89% | 15.09 | 2.24 |
06/28 | 739 | 743 | 732 | 733 | -2.14% | 16,700 | 99億493万 | -0.95% | 15.21 | 2.26 |
06/27 | 749 | 751 | 747 | 749 | +0.13% | 16,300 | 101億2113万 | +1.35% | 15.54 | 2.31 |
06/26 | 745 | 752 | 740 | 748 | -0.4% | 36,700 | 101億762万 | +1.49% | 15.52 | 2.3 |
06/23 | 752 | 763 | 748 | 751 | 0% | 42,600 | 101億4816万 | +2.04% | 15.58 | 2.31 |
06/22 | 759 | 759 | 750 | 751 | +0.13% | 22,300 | 101億4816万 | +2.32% | 15.58 | 2.31 |
06/21 | 758 | 759 | 745 | 750 | -0.66% | 47,500 | 101億3465万 | +2.6% | 15.56 | 2.31 |
06/20 | 758 | 759 | 751 | 755 | -0.13% | 12,200 | 102億221万 | +3.57% | 15.67 | 2.33 |
06/19 | 752 | 764 | 752 | 756 | -0.92% | 51,100 | 102億1572万 | +4.13% | 15.69 | 2.33 |
06/16 | 736 | 763 | 735 | 763 | +3.53% | 116,400 | 103億1031万 | +5.53% | 15.83 | 2.35 |
06/15 | 745 | 749 | 735 | 737 | -1.07% | 37,900 | 99億5898万 | +2.22% | 15.29 | 2.27 |
06/14 | 747 | 747 | 738 | 745 | -0.93% | 34,700 | 100億6708万 | +3.47% | 15.46 | 2.29 |
06/13 | 747 | 755 | 746 | 752 | +0.67% | 30,600 | 101億6167万 | +4.59% | 15.6 | 2.32 |
06/12 | 721 | 753 | 716 | 747 | -0.53% | 78,300 | 100億9411万 | +4.18% | 15.5 | 2.3 |
06/09 | 752 | 760 | 750 | 751 | +0.27% | 44,900 | 101億4816万 | +5.03% | 15.58 | 2.31 |
06/08 | 750 | 754 | 747 | 749 | -0.27% | 37,400 | 101億2113万 | +5.2% | 15.54 | 2.31 |
06/07 | 745 | 756 | 745 | 751 | +0.67% | 24,400 | 101億4816万 | +5.77% | 15.58 | 2.31 |
06/06 | 756 | 758 | 744 | 746 | -1.32% | 39,100 | 100億8060万 | +5.37% | 15.48 | 2.3 |
06/05 | 758 | 762 | 747 | 756 | -1.05% | 29,600 | 102億1572万 | +7.23% | 15.69 | 2.33 |
06/02 | 760 | 776 | 734 | 764 | -0.26% | 175,200 | 103億2383万 | +8.83% | 15.85 | 2.35 |
06/01 | 783 | 792 | 760 | 766 | +9.27% | 510,100 | 103億5085万 | +9.59% | 15.89 | 2.36 |
05/31 | 709 | 709 | 701 | 701 | +1.3% | 19,100 | 94億7252万 | +0.86% | 14.55 | 2.16 |
05/30 | 697 | 697 | 692 | 692 | +0.29% | 8,200 | 93億5090万 | -0.14% | 14.36 | 2.13 |
05/29 | 690 | 693 | 690 | 690 | -0.14% | 3,100 | 93億2388万 | -0.14% | 14.32 | 2.13 |
05/26 | 693 | 695 | 690 | 691 | -1.57% | 10,700 | 93億3739万 | +0.44% | 14.34 | 2.13 |
05/25 | 704 | 708 | 702 | 702 | -0.85% | 4,200 | 94億8603万 | +2.33% | 14.57 | 2.16 |
05/24 | 717 | 717 | 708 | 708 | -0.98% | 23,500 | 95億6711万 | +3.81% | 14.69 | 2.18 |
05/23 | 710 | 715 | 682 | 715 | +0.42% | 84,900 | 96億6170万 | +5.3% | 14.84 | 2.2 |
05/22 | 700 | 712 | 696 | 712 | +2.59% | 44,900 | 96億2116万 | +5.48% | 14.77 | 2.19 |
05/19 | 683 | 695 | 680 | 694 | +1.61% | 25,000 | 93億7793万 | +3.27% | 14.4 | 2.14 |
05/18 | 684 | 689 | 675 | 683 | -0.87% | 36,400 | 92億2929万 | +1.94% | 14.17 | 2.1 |
05/17 | 693 | 693 | 688 | 689 | -0.14% | 11,500 | 93億1036万 | +2.99% | 14.3 | 2.12 |
05/16 | 686 | 698 | 685 | 690 | +0.58% | 14,400 | 93億2388万 | +3.45% | 14.32 | 2.13 |
05/15 | 675 | 697 | 658 | 686 | -4.06% | 92,900 | 92億6982万 | +3.31% | 14.23 | 2.11 |
05/12 | 709 | 716 | 709 | 715 | +0.99% | 50,400 | 96億6170万 | +7.84% | 14.84 | 2.2 |
05/11 | 705 | 711 | 704 | 708 | +0.14% | 25,500 | 95億6711万 | +7.11% | 14.69 | 2.18 |
05/10 | 705 | 709 | 705 | 707 | +0.43% | 19,700 | 95億5359万 | +7.12% | 14.67 | 2.18 |
05/09 | 700 | 707 | 700 | 704 | +0.86% | 52,800 | 95億1306万 | +6.83% | 14.61 | 2.17 |
05/08 | 693 | 702 | 693 | 698 | +0.87% | 23,400 | 94億3198万 | +5.92% | 14.48 | 2.15 |
05/02 | 692 | 698 | 691 | 692 | 0% | 17,200 | 93億5090万 | +5.01% | 14.36 | 2.13 |
05/01 | 693 | 699 | 688 | 692 | +0.73% | 23,100 | 93億5090万 | +5.17% | 14.36 | 2.13 |
04/28 | 697 | 697 | 687 | 687 | -1.01% | 18,000 | 92億8334万 | +4.57% | 14.26 | 2.12 |
04/27 | 682 | 705 | 676 | 694 | +2.66% | 67,400 | 93億7793万 | +5.79% | 14.4 | 2.14 |
04/26 | 681 | 681 | 674 | 676 | +0.75% | 20,000 | 91億3470万 | +3.21% | 14.03 | 2.08 |
04/25 | 675 | 685 | 666 | 671 | 0% | 44,800 | 90億6713万 | +2.6% | 13.92 | 2.07 |
04/24 | 688 | 708 | 660 | 671 | +3.55% | 124,200 | 90億6713万 | +2.6% | 13.92 | 2.07 |
04/21 | 650 | 655 | 639 | 648 | +0.93% | 39,700 | 87億5633万 | -0.92% | 13.45 | 2 |
04/20 | 631 | 652 | 631 | 642 | +3.05% | 47,500 | 86億7526万 | -2.13% | 13.32 | 1.98 |
04/19 | 632 | 638 | 623 | 623 | -1.42% | 28,500 | 84億1851万 | -5.18% | 12.93 | 1.92 |
04/18 | 622 | 643 | 619 | 632 | +2.1% | 73,800 | 85億4013万 | -4.24% | 13.11 | 1.95 |
04/17 | 619 | 624 | 614 | 619 | -0.16% | 28,700 | 83億6446万 | -6.35% | 12.84 | 1.91 |
04/14 | 623 | 631 | 620 | 620 | -1.74% | 10,400 | 83億7797万 | -6.63% | 12.86 | 1.91 |
04/13 | 621 | 634 | 621 | 631 | 0% | 10,700 | 85億2662万 | -5.26% | 13.09 | 1.94 |
04/12 | 642 | 642 | 631 | 631 | -1.71% | 9,500 | 85億2662万 | -5.54% | 13.09 | 1.94 |
04/11 | 643 | 649 | 642 | 642 | -1.08% | 5,200 | 86億7526万 | -4.04% | 13.32 | 1.98 |
04/10 | 646 | 654 | 645 | 649 | +1.41% | 12,300 | 87億6985万 | -3.28% | 13.47 | 2 |
04/07 | 644 | 647 | 635 | 640 | +0.95% | 18,600 | 86億4823万 | -4.76% | 13.28 | 1.97 |
04/06 | 653 | 653 | 634 | 634 | -2.91% | 32,300 | 85億6715万 | -5.79% | 13.16 | 1.95 |
04/05 | 654 | 656 | 645 | 653 | -0.91% | 54,800 | 88億2390万 | -3.12% | 13.55 | 2.01 |
04/04 | 677 | 678 | 658 | 659 | -3.09% | 45,900 | 89億498万 | -2.08% | 13.67 | 2.03 |
04/03 | 685 | 690 | 679 | 680 | -1.88% | 53,600 | 91億8875万 | +1.04% | 14.11 | 2.09 |
03/31 | 695 | 699 | 693 | 693 | -0.29% | 70,200 | 93億6441万 | +3.13% | 5.65 | 2.39 |
03/30 | 700 | 703 | 691 | 695 | -0.71% | 100,400 | 93億9144万 | +3.73% | 5.66 | 2.4 |
03/29 | 722 | 722 | 680 | 700 | +4.32% | 447,900 | 94億5900万 | +4.63% | 5.7 | 2.42 |
03/28 | 668 | 671 | 660 | 671 | +0.3% | 24,000 | 90億6713万 | +0.45% | 5.47 | 2.32 |
03/27 | 661 | 669 | 652 | 669 | +1.83% | 47,300 | 90億4011万 | +0.15% | 5.45 | 2.31 |
03/24 | 661 | 661 | 653 | 657 | -0.61% | 18,200 | 88億7795万 | -1.65% | 5.35 | 2.27 |
03/23 | 659 | 665 | 654 | 661 | -0.3% | 28,500 | 89億3200万 | -1.05% | 5.39 | 2.28 |
03/22 | 665 | 669 | 653 | 663 | -1.49% | 29,800 | 89億5903万 | -0.75% | 5.4 | 2.29 |
03/21 | 669 | 675 | 666 | 673 | -0.15% | 21,400 | 90億9416万 | +0.3% | 5.48 | 2.32 |
03/17 | 675 | 678 | 673 | 674 | -1.17% | 12,400 | 91億767万 | +0.3% | 5.49 | 2.33 |
03/16 | 673 | 682 | 673 | 682 | +0.59% | 13,500 | 92億1577万 | +1.34% | 5.56 | 2.35 |
03/15 | 683 | 683 | 677 | 678 | -0.73% | 12,000 | 91億6172万 | +0.74% | 5.53 | 2.34 |
03/14 | 670 | 683 | 670 | 683 | +1.19% | 47,600 | 92億2929万 | +1.64% | 5.57 | 2.36 |
03/13 | 675 | 677 | 670 | 675 | -0.15% | 13,300 | 91億2118万 | +0.45% | 5.5 | 2.33 |
03/10 | 677 | 678 | 674 | 676 | 0% | 19,700 | 91億3470万 | +0.6% | 5.51 | 2.33 |
03/09 | 681 | 681 | 672 | 676 | -0.15% | 32,600 | 91億3470万 | +0.6% | 5.51 | 2.33 |
03/08 | 675 | 682 | 673 | 677 | +0.3% | 20,100 | 91億4821万 | +0.89% | 5.52 | 2.34 |
03/07 | 675 | 675 | 667 | 675 | -0.15% | 10,000 | 91億2118万 | +0.6% | 5.5 | 2.33 |
03/06 | 673 | 680 | 673 | 676 | +0.3% | 20,500 | 91億3470万 | +0.6% | 5.51 | 2.33 |
03/03 | 673 | 674 | 661 | 674 | +0.45% | 27,400 | 91億767万 | +0.45% | 5.49 | 2.33 |
03/02 | 660 | 677 | 660 | 671 | +2.76% | 35,300 | 90億6713万 | +0.15% | 5.47 | 2.32 |
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 | 1,100 55 6/16 | 460 23 4/1 | 1,381,850 27,637,000 4/14 | 16.29 | 6.81 | 5.89 | 2.46 | - | - | 9.78倍 3/31 |
2011年 3月期 | 1,140 57 4/23 | 420 21 3/15 | 2,085,600 41,712,000 4/26 | 12.07 | 4.45 | 4.32 | 1.59 | 96億804万 | 35億3980万 | 7.84倍 3/31 |
2012年 3月期 | 860 43 5/11 | 500 25 10/4 | 1,050,350 21,007,000 5/11 | 17.23 | 10.02 | 2.74 | 1.59 | 79億7695万 | 46億3776万 | 12.42倍 3/30 |
2013年 3月期 | 1,160 58 1/25 | 420 21 10/4 21 10/3 | 3,500,650 70,013,000 1/25 | 29.97 | 10.85 | 3.29 | 1.19 | 107億5961万 | 38億9572万 | 20.67倍 3/29 |
2014年 3月期 | 1,260 63 5/13 | 519 10/8 | 2,253,450 45,069,000 5/2 | 60.09 | 24.75 | 5.23 | 2.15 | 116億8717万 | 48億1400万 | 34.05倍 3/31 |
2015年 3月期 | 714 4/1 | 380 1/15 | 84,300 12/8 | 赤字 | 赤字 | 6.22 | 3.31 | 96億4818万 | 51億3489万 | 赤字 3/31 |
2016年 3月期 | 542 11/13 | 346 8/25 | 283,400 11/4 | 7.51 | 4.8 | 2.9 | 1.85 | 73億2397万 | 46億7545万 | 6.29倍 3/31 |
2017年 3月期 | 733 11/24 | 402 5/25 | 447,900 3/29 | 5.97 | 3.28 | 2.37 | 1.3 | 99億493万 | 54億3217万 | 5.65倍 3/31 |