8354 ふくおか FG

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
2018	10/1, 株式併合 5→1
2014
03/31	2,160	2,165	2,085	2,120	-1.17%	1,060,600	3645億3903万	+0.62%	10.06	0.52
03/28	2,135	2,150	2,115	2,145	+0.47%	803,800	3688億3784万	+1.9%	10.18	0.53
03/27	2,085	2,145	2,060	2,135	+1.43%	1,008,000	3671億1831万	+1.72%	10.13	0.53
03/26	2,150	2,165	2,085	2,105	-1.64%	917,200	3619億5974万	+0.43%	9.99	0.52
03/25	2,115	2,190	2,110	2,140	+0.94%	982,000	3679億7807万	+2.2%	10.16	0.53
03/24	2,065	2,130	2,060	2,120	+3.67%	971,000	3645億3903万	+1.53%	10.06	0.52
03/20	2,085	2,085	2,030	2,045	-1.45%	749,400	3516億4260万	-1.82%	9.71	0.51
03/19	2,075	2,110	2,040	2,075	+0.24%	608,800	3568億117万	-0.34%	9.85	0.51
03/18	2,100	2,100	2,065	2,070	+0.49%	447,800	3559億4141万	-0.48%	9.83	0.51
03/17	2,070	2,095	2,040	2,060	-1.44%	600,600	3542億2188万	-0.96%	9.78	0.51
03/14	2,095	2,110	2,080	2,090	-3.46%	1,094,800	3593億8046万	+0.48%	9.92	0.52
03/13	2,160	2,170	2,145	2,165	0%	693,800	3722億7688万	+4.24%	10.28	0.54
03/12	2,170	2,175	2,145	2,165	-2.04%	721,400	3722億7688万	+4.54%	10.28	0.54
03/11	2,215	2,220	2,175	2,210	-0.45%	839,200	3800億1474万	+7.13%	10.49	0.55
03/10	2,210	2,240	2,205	2,220	+0.23%	1,203,400	3817億3426万	+7.87%	10.54	0.55
03/07	2,170	2,215	2,155	2,215	+3.99%	1,208,200	3808億7450万	+7.73%	10.51	0.55
03/06	2,095	2,140	2,095	2,130	+1.67%	652,000	3662億5855万	+3.7%	10.11	0.53
03/05	2,090	2,115	2,085	2,095	+1.21%	617,800	3602億4022万	+1.85%	9.94	0.52
03/04	2,015	2,070	2,005	2,070	+2.22%	586,000	3559億4141万	+0.58%	9.83	0.51
03/03	2,035	2,035	1,995	2,025	-1.22%	518,400	3482億355万	-1.75%	9.61	0.5
02/28	2,065	2,075	2,035	2,050	-0.97%	700,600	3525億236万	-0.92%	9.73	0.51
02/27	2,060	2,095	2,040	2,070	+0.24%	747,400	3559億4141万	-0.38%	9.83	0.51
02/26	2,045	2,090	2,045	2,065	-0.24%	580,200	3550億8165万	-1.1%	9.8	0.51
02/25	2,060	2,070	2,045	2,070	+1.97%	610,000	3559億4141万	-1.24%	9.83	0.51
02/24	2,055	2,080	2,000	2,030	-1.69%	916,800	3490億6331万	-3.47%	9.64	0.5
02/21	2,015	2,065	2,015	2,065	+3.77%	719,800	3550億8165万	-2.23%	9.8	0.51
02/20	2,040	2,045	1,980	1,990	-3.16%	845,200	3421億8522万	-6.09%	9.45	0.49
02/19	2,055	2,070	2,035	2,055	-0.72%	668,400	3533億6212万	-3.48%	9.75	0.51
02/18	2,005	2,075	1,995	2,070	+4.02%	1,078,600	3559億4141万	-3.14%	9.83	0.51
02/17	1,975	2,000	1,950	1,990	+0.76%	826,800	3421億8522万	-7.27%	9.45	0.49
02/14	2,010	2,040	1,960	1,975	-2.23%	990,800	3396億593万	-8.48%	9.37	0.49
02/13	2,060	2,065	2,015	2,020	-1.22%	413,400	3473億4379万	-6.96%	9.59	0.5
02/12	2,075	2,075	2,035	2,045	-0.97%	698,400	3516億4260万	-6.24%	9.71	0.51
02/10	2,100	2,115	2,035	2,065	+0.24%	568,800	3550億8165万	-5.71%	9.8	0.51
02/07	2,035	2,065	2,015	2,060	+2.74%	475,000	3542億2188万	-6.36%	9.78	0.51
02/06	2,010	2,025	1,990	2,005	-0.5%	585,400	3447億6450万	-9.23%	9.52	0.5
02/05	1,995	2,015	1,965	2,015	+2.54%	633,000	3464億8403万	-9.19%	9.56	0.5
02/04	2,060	2,065	1,965	1,965	-6.43%	800,000	3378億8641万	-11.8%	9.33	0.49
02/03	2,130	2,140	2,090	2,100	-2.55%	667,600	3610億9998万	-6.21%	9.97	0.52
01/31	2,180	2,180	2,125	2,155	-0.46%	600,400	3705億5736万	-4.01%	10.23	0.53
01/30	2,165	2,210	2,145	2,165	-1.59%	1,123,200	3722億7688万	-3.73%	10.28	0.54
01/29	2,165	2,200	2,155	2,200	+3.53%	562,400	3782億9522万	-2.27%	10.44	0.54
01/28	2,150	2,160	2,125	2,125	-1.16%	757,000	3653億9879万	-5.51%	10.09	0.53
01/27	2,150	2,175	2,145	2,150	-3.37%	666,000	3696億9760万	-4.49%	10.21	0.53
01/24	2,250	2,270	2,210	2,225	-1.98%	681,800	3825億9403万	-1.16%	10.56	0.55
01/23	2,335	2,340	2,270	2,270	-2.37%	516,600	3903億3188万	+0.93%	10.78	0.56
01/22	2,260	2,345	2,255	2,325	+2.65%	1,581,800	3997億8926万	+3.52%	11.04	0.57
01/21	2,265	2,285	2,260	2,265	+0.67%	562,800	3894億7212万	+1.03%	10.75	0.56
01/20	2,265	2,265	2,235	2,250	-0.44%	359,200	3868億9284万	+0.45%	10.68	0.56
01/17	2,230	2,270	2,230	2,260	+1.12%	501,800	3886億1236万	+0.98%	10.73	0.56
01/16	2,250	2,270	2,225	2,235	-0.45%	633,800	3843億1355万	0%	10.61	0.55
01/15	2,275	2,280	2,225	2,245	0%	845,800	3860億3307万	+0.4%	10.66	0.55
01/14	2,260	2,270	2,240	2,245	-2.39%	635,000	3860億3307万	+0.31%	10.66	0.55
01/10	2,260	2,315	2,255	2,300	+0.66%	742,200	3954億9045万	+2.68%	10.92	0.57
01/09	2,290	2,295	2,265	2,285	-0.65%	510,200	3929億1117万	+2.01%	10.85	0.56
01/08	2,275	2,305	2,260	2,300	+1.77%	668,200	3954億9045万	+2.63%	10.92	0.57
01/07	2,270	2,280	2,245	2,260	-1.09%	560,400	3886億1236万	+0.85%	10.73	0.56
01/06	2,275	2,295	2,250	2,285	-0.87%	764,400	3929億1117万	+1.92%	10.85	0.56
2013
12/30	2,290	2,310	2,280	2,305	+0.88%	525,600	3963億5022万	+2.76%	10.94	0.57
12/27	2,275	2,285	2,245	2,285	+0.88%	493,200	3929億1117万	+1.92%	10.85	0.56
12/26	2,240	2,275	2,230	2,265	+1.34%	579,400	3894億7212万	+1.03%	10.75	0.56
12/25	2,245	2,250	2,220	2,235	-0.45%	474,600	3843億1355万	-0.31%	10.61	0.55
12/24	2,260	2,275	2,225	2,245	+0.22%	731,200	3860億3307万	-0.04%	10.66	0.55
12/20	2,245	2,270	2,230	2,240	-0.44%	886,000	3851億7331万	-0.49%	10.63	0.55
12/19	2,245	2,250	2,225	2,250	+1.58%	805,400	3868億9284万	-0.22%	10.68	0.56
12/18	2,165	2,215	2,165	2,215	+2.31%	589,000	3808億7450万	-1.86%	10.51	0.55
12/17	2,165	2,175	2,150	2,165	+0.23%	510,800	3722億7688万	-4.16%	10.28	0.54
12/16	2,165	2,180	2,145	2,160	+0.23%	1,006,200	3714億1712万	-4.55%	10.25	0.53
12/13	2,165	2,200	2,140	2,155	-0.69%	1,284,800	3705億5736万	-4.81%	10.23	0.53
12/12	2,175	2,190	2,155	2,170	-1.36%	493,600	3731億3665万	-4.19%	10.3	0.54
12/11	2,225	2,225	2,180	2,200	-0.9%	320,600	3782億9522万	-2.96%	10.44	0.54
12/10	2,230	2,235	2,210	2,220	-0.22%	326,200	3817億3426万	-2.12%	10.54	0.55
12/09	2,235	2,245	2,205	2,225	+1.6%	427,400	3825億9403万	-1.81%	10.56	0.55
12/06	2,190	2,215	2,175	2,190	-0.45%	566,800	3765億7569万	-3.31%	10.4	0.54
12/05	2,255	2,265	2,190	2,200	-2.65%	678,600	3782億9522万	-2.87%	10.44	0.54
12/04	2,280	2,290	2,255	2,260	-1.53%	627,600	3886億1236万	-0.26%	10.73	0.56
12/03	2,285	2,330	2,285	2,295	+0.22%	561,200	3946億3069万	+1.32%	10.89	0.57
12/02	2,300	2,315	2,285	2,290	-0.22%	386,600	3937億7093万	+1.19%	10.87	0.57
11/29	2,305	2,310	2,280	2,295	-0.65%	402,800	3946億3069万	+1.55%	10.89	0.57
11/28	2,310	2,320	2,300	2,310	+0.65%	263,800	3972億998万	+2.26%	10.97	0.57
11/27	2,310	2,325	2,290	2,295	-0.43%	422,600	3946億3069万	+1.64%	10.89	0.57
11/26	2,280	2,320	2,280	2,305	0%	520,000	3963億5022万	+2.08%	10.94	0.57
11/25	2,295	2,310	2,285	2,305	+1.77%	828,000	3963億5022万	+2.08%	10.94	0.57
11/22	2,310	2,320	2,255	2,265	-1.09%	832,400	3894億7212万	+0.35%	10.75	0.56
11/21	2,270	2,315	2,260	2,290	+0.44%	1,068,600	3937億7093万	+1.51%	10.87	0.57
11/20	2,320	2,325	2,270	2,280	-1.72%	823,800	3920億5141万	+1.15%	10.82	0.56
11/19	2,335	2,345	2,305	2,320	-1.9%	704,200	3989億2950万	+3.02%	11.01	0.57
11/18	2,365	2,395	2,350	2,365	+0.64%	648,400	4066億6736万	+5.2%	11.23	0.58
11/15	2,330	2,360	2,325	2,350	+1.95%	876,800	4040億8807万	+4.91%	11.16	0.58
11/14	2,275	2,330	2,265	2,305	+1.99%	657,600	3963億5022万	+3.27%	10.94	0.57
11/13	2,255	2,290	2,230	2,260	+0.22%	618,000	3886億1236万	+1.62%	10.73	0.56
11/12	2,160	2,260	2,160	2,255	+2.5%	855,000	3877億5260万	+1.62%	10.7	0.56
11/11	2,215	2,215	2,175	2,200	+0.92%	325,000	3782億9522万	-0.68%	10.44	0.54
11/08	2,170	2,185	2,155	2,180	-1.13%	395,600	3748億5617万	-1.54%	10.35	0.54
11/07	2,240	2,240	2,190	2,205	-1.12%	361,600	3791億5498万	-0.45%	10.47	0.54
11/06	2,170	2,235	2,170	2,230	+2.06%	287,200	3834億5379万	+0.63%	10.59	0.55
11/05	2,205	2,210	2,165	2,185	+0.23%	331,200	3757億1593万	-1.35%	10.37	0.54
11/01	2,230	2,240	2,175	2,180	-1.36%	328,600	3748億5617万	-1.71%	10.35	0.54
10/31	2,215	2,250	2,205	2,210	-0.67%	400,400	3800億1474万	-0.45%	10.49	0.55
10/30	2,235	2,240	2,210	2,225	+0.45%	546,000	3825億9403万	+0.18%	10.56	0.55

8354 ふくおか FG

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