7912 大日本印刷

PER

2015/03/31

2014/10/31～2015/03/31

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
2017	10/1, 株式併合 2→1
2015
03/31	2,396	2,408	2,336	2,336	-1.77%	1,371,500	8181億6144万	-1.18%	27.93	0.7
03/30	2,370	2,384	2,344	2,378	+0.76%	749,000	8328億7154万	+0.63%	28.43	0.71
03/27	2,394	2,414	2,342	2,360	-2.72%	944,000	8265億6721万	0%	28.22	0.7
03/26	2,430	2,436	2,408	2,426	-0.74%	1,027,000	8496億8308万	+2.93%	29.01	0.72
03/25	2,462	2,464	2,424	2,444	-0.08%	829,000	8559億8740万	+3.91%	29.22	0.73
03/24	2,456	2,462	2,438	2,446	-0.97%	1,048,500	8566億8788万	+4.26%	29.25	0.73
03/23	2,480	2,482	2,452	2,470	0%	861,000	8650億9365万	+5.65%	29.53	0.74
03/20	2,444	2,476	2,434	2,470	+1.48%	1,186,000	8650億9365万	+6.01%	29.53	0.74
03/19	2,406	2,440	2,404	2,434	+0.5%	1,120,000	8524億8500万	+4.87%	29.1	0.73
03/18	2,394	2,426	2,380	2,422	+1.34%	776,000	8482億8211万	+4.67%	28.96	0.72
03/17	2,380	2,392	2,358	2,390	+1.44%	811,500	8370億7442万	+3.78%	28.58	0.71
03/16	2,348	2,368	2,340	2,356	+0.43%	707,000	8251億6625万	+2.7%	28.17	0.7
03/13	2,354	2,366	2,332	2,346	+0.43%	1,691,500	8216億6385万	+2.58%	28.05	0.7
03/12	2,314	2,340	2,308	2,336	+1.21%	605,500	8181億6144万	+2.5%	27.93	0.7
03/11	2,290	2,318	2,284	2,308	+0.87%	674,000	8083億5471万	+1.58%	27.6	0.69
03/10	2,320	2,324	2,276	2,288	-0.69%	873,500	8013億4991万	+1.06%	27.36	0.68
03/09	2,330	2,334	2,302	2,304	-2.04%	950,000	8069億5375万	+2.08%	27.55	0.69
03/06	2,332	2,354	2,328	2,352	+1.38%	739,500	8237億6529万	+4.53%	28.12	0.7
03/05	2,320	2,334	2,300	2,320	+0.43%	684,500	8125億5760万	+3.48%	27.74	0.69
03/04	2,318	2,318	2,290	2,310	-0.43%	800,000	8090億5520万	+3.26%	27.62	0.69
03/03	2,334	2,334	2,304	2,320	0%	870,000	8125億5760万	+3.94%	27.74	0.69
03/02	2,308	2,330	2,302	2,320	+0.09%	1,065,000	8125億5760万	+4.32%	27.74	0.69
02/27	2,334	2,334	2,304	2,318	-0.43%	1,159,000	8118億5712万	+4.6%	27.72	0.69
02/26	2,288	2,330	2,250	2,328	+0.95%	1,158,500	8153億5952万	+5.48%	27.84	0.69
02/25	2,324	2,324	2,296	2,306	-0.35%	695,000	8076億5423万	+5.01%	27.57	0.69
02/24	2,314	2,324	2,300	2,314	0%	896,500	8104億5616万	+5.76%	27.67	0.69
02/23	2,308	2,326	2,298	2,314	+1.05%	1,052,500	8104億5616万	+6.24%	27.67	0.69
02/20	2,294	2,300	2,276	2,290	-0.17%	824,500	8020億5039万	+5.68%	27.38	0.68
02/19	2,284	2,304	2,284	2,294	+0.17%	792,500	8034億5135万	+6.3%	27.43	0.68
02/18	2,252	2,294	2,252	2,290	+1.87%	1,047,000	8020億5039万	+6.61%	27.38	0.68
02/17	2,264	2,290	2,246	2,248	-1.4%	1,017,000	7873億4029万	+5.1%	26.88	0.67
02/16	2,242	2,286	2,226	2,280	+1.97%	991,500	7985億4799万	+6.89%	27.26	0.68
02/13	2,240	2,248	2,224	2,236	-0.53%	990,000	7831億3741万	+5.17%	26.74	0.67
02/12	2,198	2,250	2,192	2,248	+3.98%	1,603,500	7873億4029万	+6.09%	26.88	0.67
02/10	2,144	2,170	2,144	2,162	-0.09%	680,000	7572億1962万	+2.32%	25.85	0.65
02/09	2,180	2,188	2,154	2,164	-0.18%	661,000	7579億2010万	+2.37%	25.87	0.65
02/06	2,176	2,178	2,152	2,168	+0.09%	928,500	7593億2107万	+2.55%	25.92	0.65
02/05	2,178	2,180	2,136	2,166	+1.12%	1,068,500	7586億2059万	+2.36%	25.9	0.65
02/04	2,130	2,154	2,118	2,142	+1.61%	901,500	7502億1482万	+1.13%	25.61	0.64
02/03	2,134	2,146	2,098	2,108	-0.57%	885,500	7383億665万	-0.57%	25.21	0.63
02/02	2,098	2,132	2,092	2,120	-0.56%	621,000	7425億953万	-0.19%	25.35	0.63
01/30	2,162	2,176	2,118	2,132	-1.2%	1,910,000	7467億1241万	+0.24%	25.49	0.64
01/29	2,156	2,196	2,152	2,158	-1.64%	1,117,000	7558億1866万	+1.36%	25.8	0.64
01/28	2,156	2,204	2,146	2,194	+1.2%	1,366,500	7684億2732万	+3.1%	26.23	0.65
01/27	2,148	2,170	2,130	2,168	+1.98%	1,200,500	7593億2107万	+2.17%	25.92	0.65
01/26	2,098	2,128	2,086	2,126	+0.38%	546,500	7446億1097万	+0.47%	25.42	0.63
01/23	2,114	2,120	2,100	2,118	+1.34%	529,500	7418億905万	+0.19%	25.32	0.63
01/22	2,056	2,094	2,046	2,090	+1.36%	908,500	7320億232万	-1.04%	24.99	0.62
01/21	2,088	2,088	2,054	2,062	-2.09%	1,082,500	7221億9559万	-2.41%	24.66	0.62
01/20	2,058	2,106	2,050	2,106	+2.03%	567,500	7376億616万	-0.38%	25.18	0.63
01/19	2,048	2,068	2,042	2,064	+1.47%	527,000	7228億9607万	-2.37%	24.68	0.62
01/16	2,032	2,038	2,002	2,034	-2.12%	1,041,000	7123億8886万	-3.92%	24.32	0.61
01/15	2,036	2,082	2,036	2,078	+2.16%	912,500	7277億9944万	-1.98%	24.85	0.62
01/14	2,048	2,070	2,028	2,034	-1.83%	755,000	7123億8886万	-4.15%	24.32	0.61
01/13	2,086	2,092	2,048	2,072	-1.43%	848,000	7256億9799万	-2.54%	24.77	0.62
01/09	2,124	2,124	2,094	2,102	+0.29%	822,500	7362億520万	-1.18%	25.13	0.63
01/08	2,096	2,128	2,094	2,096	+1.16%	866,500	7341億376万	-1.5%	25.06	0.63
01/07	2,078	2,092	2,070	2,072	-1.33%	982,000	7256億9799万	-2.59%	24.77	0.62
01/06	2,134	2,142	2,100	2,100	-3.31%	1,103,000	7355億472万	-1.27%	25.11	0.63
01/05	2,162	2,196	2,156	2,172	-0.37%	680,500	7607億2203万	+2.16%	25.97	0.65
2014
12/30	2,208	2,210	2,180	2,180	-1%	613,000	7635億2395万	+2.73%	26.07	0.65
12/29	2,220	2,224	2,182	2,202	-0.27%	645,500	7712億2924万	+3.92%	26.33	0.66
12/26	2,200	2,218	2,198	2,208	+0.09%	390,500	7733億3068万	+4.35%	26.4	0.66
12/25	2,190	2,210	2,190	2,206	0%	504,000	7726億3020万	+4.45%	26.38	0.66
12/24	2,216	2,220	2,198	2,206	+0.18%	988,500	7726億3020万	+4.65%	26.38	0.66
12/22	2,180	2,204	2,176	2,202	+1.19%	1,369,000	7712億2924万	+4.81%	26.33	0.66
12/19	2,148	2,176	2,146	2,176	+2.16%	1,823,000	7621億2299万	+3.72%	26.02	0.65
12/18	2,088	2,130	2,086	2,130	+4.11%	1,856,000	7460億1193万	+1.62%	25.47	0.64
12/17	2,018	2,060	2,012	2,046	+1.29%	1,353,500	7165億9174万	-2.39%	24.46	0.61
12/16	2,036	2,040	2,010	2,020	-2.23%	1,273,000	7074億8549万	-3.76%	24.15	0.6
12/15	2,064	2,084	2,054	2,066	-0.96%	1,017,000	7235億9655万	-1.76%	24.7	0.62
12/12	2,118	2,118	2,086	2,086	-0.67%	1,837,500	7306億136万	-0.9%	24.94	0.62
12/11	2,086	2,106	2,064	2,100	0%	1,191,000	7355億472万	-0.38%	25.11	0.63
12/10	2,070	2,114	2,066	2,100	-0.28%	1,495,500	7355億472万	-0.62%	25.11	0.63
12/09	2,114	2,114	2,096	2,106	-0.75%	1,128,000	7376億616万	-0.47%	25.18	0.63
12/08	2,120	2,128	2,110	2,122	+0.19%	1,262,000	7432億1001万	+0.14%	25.37	0.63
12/05	2,114	2,124	2,108	2,118	-0.75%	674,500	7418億905万	+0.05%	25.33	0.63
12/04	2,124	2,138	2,120	2,134	+0.76%	1,035,500	7474億1289万	+0.9%	25.52	0.64
12/03	2,112	2,134	2,110	2,118	+0.28%	982,000	7418億905万	+0.38%	25.33	0.63
12/02	2,106	2,118	2,094	2,112	+0.09%	761,500	7397億761万	+0.24%	25.25	0.63
12/01	2,100	2,110	2,094	2,110	+1.15%	1,040,000	7390億713万	+0.33%	25.23	0.63
11/28	2,066	2,094	2,066	2,086	+1.26%	754,500	7306億136万	-0.57%	24.94	0.62
11/27	2,088	2,094	2,052	2,060	-1.06%	855,500	7214億9511万	-1.62%	24.63	0.61
11/26	2,072	2,088	2,068	2,082	+0.39%	860,500	7292億40万	-0.34%	24.89	0.62
11/25	2,132	2,136	2,066	2,074	-1.89%	1,505,500	7263億9847万	-0.53%	24.8	0.62
11/21	2,112	2,118	2,088	2,114	-0.28%	1,067,500	7404億809万	+1.68%	25.28	0.63
11/20	2,128	2,132	2,106	2,120	+0.86%	721,500	7425億953万	+2.32%	25.35	0.63
11/19	2,104	2,122	2,096	2,102	0%	989,000	7362億520万	+1.69%	25.13	0.63
11/18	2,088	2,104	2,070	2,102	+2.84%	1,096,000	7362億520万	+1.89%	25.13	0.63
11/17	2,098	2,110	2,036	2,044	-3.4%	1,308,500	7158億9126万	-0.82%	24.44	0.61
11/14	2,140	2,140	2,102	2,116	-1.12%	2,009,500	7411億857万	+2.57%	25.3	0.63
11/13	2,116	2,140	2,110	2,140	+1.13%	792,000	7495億1434万	+3.78%	25.59	0.64
11/12	2,144	2,156	2,114	2,116	-0.84%	1,432,000	7411億857万	+2.57%	25.3	0.63
11/11	2,114	2,136	2,102	2,134	+1.04%	1,119,000	7474億1289万	+3.34%	25.52	0.64
11/10	2,094	2,118	2,086	2,112	-0.09%	874,500	7397億761万	+2.23%	25.25	0.63
11/07	2,140	2,158	2,096	2,114	-2.4%	1,662,500	7404億809万	+2.27%	25.28	0.63
11/06	2,206	2,208	2,160	2,166	-2.08%	1,139,500	7586億2059万	+4.54%	25.9	0.65
11/05	2,184	2,218	2,184	2,212	+0.64%	1,360,500	7747億3164万	+6.71%	26.45	0.66
11/04	2,240	2,240	2,194	2,198	+1.57%	2,007,000	7698億2828万	+6.03%	26.28	0.66
10/31	2,086	2,178	2,084	2,164	+4.34%	1,733,500	7579億2010万	+4.39%	25.88	0.65

7912 大日本印刷

PER

2014/10/31～2015/03/31

株価＆PERの推移

開示資料

決算

株式

チャート