PER
- 2010年5月28日
- 12.53倍
- 2011年5月31日
- 6.23倍
- 2012年5月30日
- 8.56倍
- 2013年5月31日
- 15.25倍
- 2014年5月30日
- 7.78倍
- 2015年5月20日
- 17.76倍
2014/11/12~2015/06/25
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 | ||||||||||
06/25 | 1,010 | 1,010 | 1,010 | 1,010 | -0.49% | 300 | 43億2595万 | +2.02% | 17.94 | 0.7 |
06/24 | 1,010 | 1,015 | 1,010 | 1,015 | +0.5% | 7,000 | 43億4737万 | +2.53% | 18.03 | 0.7 |
06/23 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 1,900 | 43億2595万 | +2.12% | 17.94 | 0.7 |
06/22 | 993 | 1,010 | 993 | 1,010 | +1.71% | 2,600 | 43億2595万 | +2.33% | 17.94 | 0.7 |
06/19 | 992 | 993 | 992 | 993 | +0.4% | 2,000 | 42億5314万 | +0.71% | 17.64 | 0.69 |
06/18 | 976 | 989 | 976 | 989 | +1.33% | 1,100 | 42億3601万 | +0.3% | 17.57 | 0.68 |
06/17 | 976 | 976 | 976 | 976 | -0.61% | 1,000 | 41億8033万 | -1.01% | 17.34 | 0.68 |
06/16 | 982 | 982 | 982 | 982 | -1.11% | 3,000 | 42億603万 | -0.41% | 17.44 | 0.68 |
06/15 | 993 | 993 | 993 | 993 | +0.91% | 800 | 42億5314万 | +0.81% | 17.64 | 0.69 |
06/11 | 984 | 984 | 984 | 984 | -0.51% | 100 | 42億1459万 | -0.1% | 17.48 | 0.68 |
06/09 | 977 | 989 | 977 | 989 | +1.44% | 600 | 42億3601万 | +0.51% | 17.57 | 0.68 |
06/05 | 975 | 975 | 975 | 975 | 0% | 100 | 41億7604万 | -0.91% | 17.32 | 0.67 |
06/04 | 975 | 975 | 975 | 975 | 0% | 200 | 41億7604万 | -0.91% | 17.32 | 0.67 |
06/03 | 975 | 975 | 975 | 975 | 0% | 2,200 | 41億7604万 | -0.91% | 17.32 | 0.67 |
06/02 | 989 | 989 | 975 | 975 | -1.52% | 1,200 | 41億7604万 | -0.91% | 17.32 | 0.67 |
06/01 | 990 | 990 | 990 | 990 | +1.43% | 200 | 42億4029万 | +0.61% | 17.59 | 0.69 |
05/29 | 976 | 976 | 976 | 976 | +0.1% | 1,000 | 41億8033万 | -0.71% | 17.34 | 0.68 |
05/28 | 1,000 | 1,000 | 970 | 975 | -1.02% | 4,200 | 41億7604万 | -0.81% | 17.32 | 0.67 |
05/27 | 992 | 992 | 972 | 985 | -0.71% | 4,900 | 42億1888万 | +0.31% | 17.5 | 0.68 |
05/26 | 999 | 1,030 | 992 | 992 | +0.2% | 2,300 | 42億4886万 | +1.12% | 17.62 | 0.69 |
05/25 | 987 | 990 | 987 | 990 | -1% | 800 | 42億4029万 | +1.12% | 17.59 | 0.69 |
05/22 | 1,000 | 1,000 | 999 | 1,000 | +0.2% | 2,900 | 42億8312万 | +2.56% | 17.76 | 0.69 |
05/21 | 1,000 | 1,000 | 998 | 998 | -0.2% | 5,700 | 42億7456万 | +2.89% | 17.73 | 0.69 |
05/20 | 993 | 1,000 | 993 | 1,000 | +0.5% | 700 | 42億8312万 | +3.73% | 17.7 | 0.69 |
05/18 | 1,008 | 1,008 | 987 | 995 | -0.5% | 1,900 | 42億6171万 | +3.54% | 17.61 | 0.69 |
05/15 | 990 | 1,000 | 990 | 1,000 | +1.42% | 2,200 | 42億8312万 | +4.6% | 17.7 | 0.69 |
05/14 | 979 | 986 | 979 | 986 | +0.82% | 2,700 | 42億2316万 | +3.57% | 17.45 | 0.68 |
05/13 | 987 | 987 | 978 | 978 | -0.91% | 1,500 | 41億8889万 | +3.38% | 17.31 | 0.68 |
05/12 | 970 | 987 | 970 | 987 | +0.71% | 900 | 42億2744万 | +4.78% | 17.47 | 0.68 |
05/11 | 988 | 988 | 980 | 980 | -0.51% | 200 | 41億9746万 | +4.14% | 17.35 | 0.68 |
05/08 | 968 | 985 | 968 | 985 | +0.51% | 400 | 42億1888万 | +4.9% | 17.44 | 0.68 |
05/07 | 980 | 980 | 979 | 980 | +0.62% | 400 | 41億9746万 | +4.7% | 17.35 | 0.68 |
04/27 | 966 | 974 | 966 | 974 | 0% | 1,100 | 41億7176万 | +4.51% | 17.24 | 0.67 |
04/22 | 960 | 990 | 960 | 974 | -0.1% | 5,200 | 41億7176万 | +4.96% | 17.24 | 0.67 |
04/20 | 975 | 975 | 975 | 975 | -1.52% | 200 | 41億7604万 | +5.18% | 17.26 | 0.67 |
04/15 | 990 | 990 | 990 | 990 | +1.64% | 1,000 | 42億4029万 | +7.03% | 17.53 | 0.69 |
04/10 | 987 | 988 | 974 | 974 | 0% | 400 | 41億7176万 | +5.53% | 17.24 | 0.67 |
04/09 | 974 | 974 | 974 | 974 | 0% | 200 | 41億7176万 | +5.41% | 17.24 | 0.67 |
04/08 | 970 | 974 | 968 | 974 | +0.72% | 1,900 | 41億7176万 | +5.3% | 17.24 | 0.67 |
04/07 | 977 | 980 | 967 | 967 | -0.92% | 3,400 | 41億4178万 | +4.43% | 17.12 | 0.67 |
04/06 | 975 | 976 | 975 | 976 | +1.46% | 200 | 41億8033万 | +5.4% | 17.28 | 0.68 |
04/03 | 962 | 962 | 962 | 962 | +0.21% | 200 | 41億2036万 | +4.11% | 17.03 | 0.67 |
04/02 | 946 | 960 | 946 | 960 | +1.05% | 1,100 | 41億1180万 | +4.46% | 16.99 | 0.66 |
04/01 | 948 | 950 | 948 | 950 | +0.21% | 900 | 40億6897万 | +4.05% | 16.82 | 0.66 |
03/31 | 945 | 954 | 935 | 948 | +7.12% | 11,900 | 40億6040万 | +4.64% | 16.78 | 0.66 |
03/23 | 885 | 885 | 885 | 885 | +1.26% | 700 | 37億9056万 | -1.67% | 15.67 | 0.61 |
03/20 | 874 | 874 | 874 | 874 | +3.92% | 400 | 37億4345万 | -2.35% | 15.47 | 0.61 |
03/16 | 945 | 945 | 841 | 841 | -9.57% | 3,900 | 36億211万 | -5.72% | 14.89 | 0.58 |
03/13 | 930 | 930 | 930 | 930 | +6.9% | 100 | 39億8330万 | +4.49% | 16.46 | 0.64 |
03/12 | 870 | 870 | 870 | 870 | -3.33% | 100 | 37億2632万 | -1.36% | 15.4 | 0.6 |
03/10 | 900 | 900 | 900 | 900 | +6.51% | 400 | 38億5481万 | +2.39% | 15.93 | 0.62 |
03/05 | 860 | 860 | 845 | 845 | -3.43% | 200 | 36億1924万 | -3.21% | 14.96 | 0.58 |
03/04 | 875 | 875 | 875 | 875 | -7.89% | 100 | 37億4773万 | +0.69% | 15.49 | 0.61 |
03/03 | 950 | 950 | 950 | 950 | +0.53% | 200 | 40億6897万 | +9.95% | 16.82 | 0.66 |
03/02 | 945 | 945 | 945 | 945 | +5% | 100 | 40億4755万 | +10.53% | 16.73 | 0.65 |
02/25 | 900 | 900 | 900 | 900 | +0.11% | 900 | 38億5481万 | +6.64% | 15.93 | 0.62 |
02/23 | 899 | 899 | 899 | 899 | +3.81% | 100 | 38億5053万 | +7.54% | 15.91 | 0.62 |
02/17 | 866 | 866 | 866 | 866 | -8.84% | 200 | 37億918万 | +4.72% | 15.33 | 0.61 |
02/16 | 950 | 950 | 950 | 950 | +2.15% | 3,400 | 40億6897万 | +15.85% | 16.82 | 0.67 |
02/13 | 930 | 930 | 930 | 930 | -1.06% | 300 | 39億8330万 | +15.1% | 16.46 | 0.65 |
02/09 | 940 | 940 | 940 | 940 | -6% | 100 | 40億2614万 | +17.79% | 16.64 | 0.66 |
02/05 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | 42億8312万 | +26.9% | 17.7 | 0.7 |
02/04 | 990 | 1,000 | 990 | 1,000 | +2.04% | 5,100 | 42億8312万 | +28.87% | 17.7 | 0.7 |
02/03 | 980 | 980 | 980 | 980 | 0% | 1,400 | 41億9746万 | +28.44% | 17.35 | 0.69 |
02/02 | 863 | 1,040 | 863 | 980 | +7.93% | 1,600 | 41億9746万 | +30.49% | 17.35 | 0.69 |
01/30 | 870 | 908 | 870 | 908 | +6.82% | 300 | 38億8908万 | +22.7% | 16.07 | 0.64 |
01/29 | 820 | 850 | 820 | 850 | +4.94% | 1,800 | 36億4065万 | +16.28% | 15.05 | 0.6 |
01/28 | 780 | 810 | 780 | 810 | +3.85% | 6,200 | 34億6933万 | +11.72% | 14.34 | 0.57 |
01/27 | 780 | 780 | 780 | 780 | 0% | 2,200 | 33億4083万 | +8.33% | 13.81 | 0.55 |
01/23 | 780 | 790 | 780 | 780 | -0.51% | 1,400 | 33億4083万 | +8.79% | 13.81 | 0.55 |
01/22 | 784 | 784 | 784 | 784 | -0.76% | 300 | 33億5797万 | +9.8% | 13.88 | 0.55 |
01/21 | 780 | 790 | 780 | 790 | +1.28% | 3,600 | 33億8367万 | +11.11% | 13.99 | 0.56 |
01/20 | 755 | 780 | 754 | 780 | +4% | 21,900 | 33億4083万 | +10.17% | 13.81 | 0.55 |
01/19 | 750 | 755 | 750 | 750 | -3.1% | 13,600 | 32億1234万 | +6.53% | 13.28 | 0.53 |
01/16 | 774 | 774 | 774 | 774 | +1.84% | 1,400 | 33億1514万 | +10.26% | 13.7 | 0.54 |
01/15 | 760 | 760 | 760 | 760 | +2.01% | 1,200 | 32億5517万 | +8.57% | 13.45 | 0.53 |
01/14 | 720 | 745 | 720 | 745 | -0.67% | 8,600 | 31億9093万 | +6.73% | 13.19 | 0.52 |
01/13 | 718 | 750 | 718 | 750 | +4.6% | 4,900 | 32億1234万 | +7.76% | 13.28 | 0.53 |
01/09 | 692 | 717 | 690 | 717 | +4.06% | 5,900 | 30億7100万 | +3.31% | 12.69 | 0.5 |
01/08 | 689 | 689 | 689 | 689 | +0.58% | 1,300 | 29億5107万 | -0.86% | 12.2 | 0.48 |
01/07 | 680 | 685 | 680 | 685 | 0% | 1,300 | 29億3394万 | -1.44% | 12.13 | 0.48 |
01/06 | 685 | 685 | 685 | 685 | +1.48% | 300 | 29億3394万 | -1.58% | 12.13 | 0.48 |
01/05 | 675 | 675 | 675 | 675 | +1.5% | 100 | 28億9111万 | -3.02% | 11.95 | 0.47 |
2014 | ||||||||||
12/30 | 668 | 668 | 665 | 665 | -0.15% | 500 | 28億4828万 | -4.59% | 11.77 | 0.47 |
12/29 | 675 | 676 | 663 | 666 | -5.4% | 4,000 | 28億5256万 | -4.58% | 11.79 | 0.47 |
12/19 | 704 | 704 | 704 | 704 | +2.92% | 300 | 30億1532万 | +0.57% | 12.46 | 0.49 |
12/18 | 684 | 684 | 684 | 684 | -0.44% | 200 | 29億2965万 | -2.15% | 12.11 | 0.48 |
12/17 | 687 | 687 | 687 | 687 | +0.44% | 700 | 29億4250万 | -1.72% | 12.16 | 0.48 |
12/16 | 687 | 687 | 684 | 684 | -1.87% | 1,200 | 29億2965万 | -2.29% | 12.11 | 0.48 |
12/15 | 697 | 697 | 697 | 697 | +0.29% | 1,300 | 29億8534万 | -0.43% | 12.34 | 0.49 |
12/12 | 695 | 695 | 695 | 695 | -0.71% | 100 | 29億7677万 | -0.57% | 12.3 | 0.49 |
12/08 | 686 | 700 | 686 | 700 | +2.04% | 2,100 | 29億9818万 | +0.14% | 12.39 | 0.49 |
12/05 | 686 | 686 | 686 | 686 | -2% | 100 | 29億3822万 | -1.86% | 12.14 | 0.48 |
12/03 | 692 | 700 | 692 | 700 | -0.99% | 600 | 29億9818万 | 0% | 12.39 | 0.49 |
12/02 | 707 | 707 | 707 | 707 | -0.14% | 500 | 30億2817万 | +1% | 12.52 | 0.5 |
11/28 | 708 | 708 | 708 | 708 | 0% | 200 | 30億3245万 | +1% | 12.53 | 0.5 |
11/27 | 708 | 708 | 708 | 708 | +4.42% | 400 | 30億3245万 | +1.14% | 12.53 | 0.5 |
11/26 | 678 | 678 | 678 | 678 | -4.51% | 200 | 29億396万 | -3.28% | 12 | 0.48 |
11/17 | 710 | 710 | 710 | 710 | 0% | 1,100 | 30億4102万 | +1% | 12.57 | 0.51 |
11/12 | 710 | 710 | 710 | 710 | +0.71% | 100 | 30億4102万 | +0.71% | 12.57 | 0.51 |
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 5月期 | 619 11/16 | 489 6/3 | 5,300 2/15 | 14.18 | 11.21 | 0.54 | 0.43 | - | - | 12.53倍 5/28 |
2011年 5月期 | 599 12/2 | 511 4/15 | 6,100 4/15 | 7.12 | 6.07 | 0.49 | 0.42 | 25億6559万 | 21億8867万 | 6.23倍 5/31 |
2012年 5月期 | 613 12/15 | 510 3/16 | 6,600 9/15 | 9.99 | 8.31 | 0.48 | 0.4 | 26億2555万 | 21億8439万 | 8.56倍 5/30 |
2013年 5月期 | 884 5/2 | 491 8/8 | 8,500 1/8 | 17.47 | 9.7 | 0.67 | 0.37 | 37億8628万 | 21億301万 | 15.25倍 5/31 |
2014年 5月期 | 828 6/17 | 680 4/14 3/7 | 11,500 2/14 | 9.2 | 7.56 | 0.6 | 0.49 | 35億4642万 | 29億1252万 | 7.78倍 5/30 |
2015年 5月期 | 1,040 2/2 | 663 12/29 | 21,900 1/20 | 18.47 | 11.78 | 0.72 | 0.46 | 44億5445万 | 28億3971万 | 17.76倍 5/20 |