PER
- 2010年3月31日
- 77.49倍
- 2011年3月31日
- 22.36倍
- 2012年3月30日
- 511.76倍
- 2013年3月29日
- 赤字
- 2014年3月31日
- 7.54倍
2014/10/28～2015/03/26
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | ||||||||||
| 03/26 | 1,265 | 1,288 | 1,241 | 1,281 | +1.26% | 16,100 | 106億3230万 | +24.61% | 26.69 | 2.54 |
| 03/25 | 1,295 | 1,310 | 1,234 | 1,265 | -2.62% | 22,100 | 104億9950万 | +24.88% | 26.36 | 2.51 |
| 03/24 | 1,169 | 1,333 | 1,169 | 1,299 | +13.05% | 52,700 | 107億8170万 | +30.16% | 27.06 | 2.58 |
| 03/23 | 1,120 | 1,149 | 1,087 | 1,149 | +6.19% | 31,200 | 95億3670万 | +17.01% | 23.94 | 2.28 |
| 03/20 | 997 | 1,087 | 996 | 1,082 | +11.09% | 38,600 | 89億8060万 | +11.32% | 22.54 | 2.15 |
| 03/19 | 987 | 995 | 961 | 974 | -1.32% | 5,600 | 80億8420万 | +1.04% | 20.29 | 1.93 |
| 03/18 | 993 | 996 | 987 | 987 | -0.6% | 4,200 | 81億9210万 | +2.81% | 20.56 | 1.96 |
| 03/17 | 996 | 998 | 989 | 993 | -0.1% | 4,900 | 82億4190万 | +3.76% | 20.69 | 1.97 |
| 03/16 | 996 | 1,000 | 992 | 994 | -0.6% | 3,500 | 82億5020万 | +4.3% | 20.71 | 1.97 |
| 03/13 | 1,000 | 1,000 | 984 | 1,000 | +0.1% | 8,500 | 83億 | +5.26% | 20.83 | 1.98 |
| 03/12 | 990 | 1,000 | 990 | 999 | 0% | 2,100 | 82億9170万 | +5.6% | 20.81 | 1.98 |
| 03/11 | 990 | 1,000 | 989 | 999 | +1.11% | 8,100 | 82億9170万 | +6.16% | 20.81 | 1.98 |
| 03/10 | 990 | 1,000 | 986 | 988 | -0.2% | 4,200 | 82億40万 | +5.56% | 20.58 | 1.96 |
| 03/09 | 1,000 | 1,003 | 987 | 990 | -1.1% | 4,500 | 82億1700万 | +6.34% | 20.63 | 1.96 |
| 03/06 | 986 | 1,019 | 986 | 1,001 | +0.2% | 3,700 | 83億830万 | +8.22% | 20.86 | 1.98 |
| 03/05 | 981 | 999 | 981 | 999 | +1.01% | 8,000 | 82億9170万 | +8.82% | 20.81 | 1.98 |
| 03/04 | 975 | 990 | 963 | 989 | +1.64% | 3,600 | 82億870万 | +8.44% | 20.6 | 1.96 |
| 03/03 | 991 | 1,033 | 972 | 973 | -0.82% | 11,900 | 80億7590万 | +7.4% | 20.27 | 1.93 |
| 03/02 | 990 | 995 | 980 | 981 | -0.71% | 3,000 | 81億4230万 | +8.88% | 20.44 | 1.95 |
| 02/27 | 1,000 | 1,002 | 956 | 988 | +0.1% | 7,800 | 82億40万 | +10.89% | 20.58 | 1.96 |
| 02/26 | 1,000 | 1,007 | 955 | 987 | -4.55% | 14,900 | 81億9210万 | +12.03% | 20.56 | 1.96 |
| 02/25 | 920 | 1,071 | 911 | 1,034 | +12.27% | 41,700 | 85億8220万 | +18.71% | 21.54 | 2.05 |
| 02/24 | 911 | 926 | 911 | 921 | +0.66% | 4,600 | 76億4430万 | +7.22% | 19.19 | 1.83 |
| 02/23 | 917 | 920 | 911 | 915 | -0.44% | 8,700 | 75億9450万 | +7.52% | 19.06 | 1.81 |
| 02/20 | 915 | 919 | 896 | 919 | +0.99% | 5,000 | 76億2770万 | +8.89% | 19.15 | 1.82 |
| 02/19 | 905 | 919 | 893 | 910 | +2.25% | 17,000 | 75億5300万 | +8.59% | 18.96 | 1.8 |
| 02/18 | 894 | 919 | 888 | 890 | +1.14% | 9,200 | 73億8700万 | +6.84% | 18.54 | 1.76 |
| 02/17 | 884 | 888 | 877 | 880 | -2.11% | 9,600 | 73億400万 | +6.15% | 18.33 | 1.74 |
| 02/16 | 909 | 909 | 862 | 899 | +1.81% | 7,800 | 74億6170万 | +8.57% | 18.73 | 1.78 |
| 02/13 | 860 | 890 | 860 | 883 | -0.67% | 8,500 | 73億2890万 | +6.64% | 18.4 | 1.75 |
| 02/12 | 884 | 896 | 870 | 889 | -1.11% | 4,600 | 73億7870万 | +7.37% | 18.52 | 1.76 |
| 02/10 | 899 | 907 | 890 | 899 | -0.11% | 2,600 | 74億6170万 | +8.57% | 18.73 | 1.78 |
| 02/09 | 906 | 920 | 886 | 900 | -0.66% | 12,300 | 74億7000万 | +8.7% | 18.75 | 1.78 |
| 02/06 | 900 | 906 | 890 | 906 | +0.67% | 4,800 | 75億1980万 | +9.42% | 18.88 | 1.8 |
| 02/05 | 901 | 916 | 878 | 900 | +1.24% | 14,600 | 74億7000万 | +8.7% | 18.75 | 1.78 |
| 02/04 | 877 | 902 | 877 | 889 | +1.37% | 13,100 | 73億7870万 | +7.5% | 18.52 | 1.76 |
| 02/03 | 861 | 880 | 856 | 877 | +3.18% | 6,200 | 72億7910万 | +6.05% | 18.27 | 1.74 |
| 02/02 | 836 | 859 | 835 | 850 | +1.8% | 9,900 | 70億5500万 | +2.41% | 17.71 | 1.69 |
| 01/30 | 845 | 845 | 833 | 835 | -1.18% | 14,700 | 69億3050万 | +0.24% | 17.4 | 1.66 |
| 01/29 | 830 | 845 | 826 | 845 | 0% | 7,200 | 70億1350万 | +0.84% | 17.6 | 1.68 |
| 01/28 | 818 | 845 | 818 | 845 | +1.44% | 7,000 | 70億1350万 | +0.48% | 17.6 | 1.68 |
| 01/27 | 816 | 833 | 809 | 833 | -0.72% | 9,300 | 69億1390万 | -1.77% | 17.35 | 1.65 |
| 01/26 | 748 | 839 | 736 | 839 | +12.32% | 18,800 | 69億6370万 | -1.87% | 17.48 | 1.66 |
| 01/23 | 737 | 747 | 720 | 747 | +1.08% | 7,100 | 62億10万 | -13.24% | 15.56 | 1.48 |
| 01/22 | 720 | 739 | 720 | 739 | +2.07% | 5,800 | 61億3370万 | -14.76% | 15.4 | 1.47 |
| 01/21 | 737 | 737 | 715 | 724 | -2.03% | 5,600 | 60億920万 | -16.69% | 15.08 | 1.44 |
| 01/20 | 748 | 748 | 710 | 739 | +0.54% | 11,100 | 61億3370万 | -15.35% | 15.4 | 1.47 |
| 01/19 | 747 | 747 | 708 | 735 | +0.41% | 14,300 | 61億50万 | -16% | 15.31 | 1.46 |
| 01/16 | 756 | 756 | 708 | 732 | -5.06% | 11,400 | 60億7560万 | -16.72% | 15.25 | 1.45 |
| 01/15 | 769 | 771 | 722 | 771 | 0% | 16,600 | 63億9930万 | -12.29% | 16.06 | 1.53 |
| 01/14 | 794 | 796 | 757 | 771 | -4.22% | 7,200 | 63億9930万 | -12.09% | 16.06 | 1.53 |
| 01/13 | 833 | 839 | 726 | 805 | -4.17% | 18,700 | 66億8150万 | -7.58% | 16.77 | 1.6 |
| 01/09 | 899 | 899 | 833 | 840 | -6.56% | 20,500 | 69億7200万 | -2.67% | 17.5 | 1.67 |
| 01/08 | 882 | 899 | 877 | 899 | +0.22% | 6,200 | 74億6170万 | +5.52% | 18.73 | 1.78 |
| 01/07 | 905 | 905 | 878 | 897 | +0.45% | 6,300 | 74億4510万 | +6.79% | 18.69 | 1.78 |
| 01/06 | 887 | 907 | 874 | 893 | -0.22% | 6,900 | 74億1190万 | +7.98% | 18.6 | 1.77 |
| 01/05 | 894 | 911 | 894 | 895 | -0.89% | 6,300 | 74億2850万 | +9.82% | 18.65 | 1.77 |
| 2014 | ||||||||||
| 12/30 | 895 | 904 | 876 | 903 | +1.8% | 7,000 | 74億9490万 | +12.59% | 18.81 | 1.79 |
| 12/29 | 900 | 900 | 852 | 887 | +0.11% | 10,700 | 73億6210万 | +12.42% | 18.48 | 1.76 |
| 12/26 | 880 | 909 | 848 | 886 | -0.56% | 15,400 | 73億5380万 | +14.03% | 18.46 | 1.76 |
| 12/25 | 944 | 944 | 880 | 891 | -5.81% | 21,700 | 73億9530万 | +16.62% | 18.56 | 1.77 |
| 12/24 | 911 | 948 | 861 | 946 | +2.83% | 34,000 | 78億5180万 | +25.8% | 19.71 | 1.88 |
| 12/22 | 927 | 931 | 887 | 920 | -3.87% | 23,800 | 76億3600万 | +24.83% | 19.17 | 1.82 |
| 12/19 | 933 | 973 | 907 | 957 | +4.02% | 28,600 | 79億4310万 | +32.18% | 19.94 | 1.9 |
| 12/18 | 990 | 1,004 | 914 | 920 | -9.8% | 58,400 | 76億3600万 | +29.76% | 19.17 | 1.82 |
| 12/17 | 1,019 | 1,099 | 1,000 | 1,020 | -0.1% | 59,500 | 84億6600万 | +46.76% | 21.25 | 2.02 |
| 12/16 | 996 | 1,077 | 996 | 1,021 | +3.87% | 108,900 | 84億7430万 | +50.59% | 21.27 | 2.02 |
| 12/15 | 880 | 1,030 | 852 | 983 | +10.33% | 139,900 | 81億5890万 | +48.71% | 20.48 | 1.95 |
| 12/12 | 795 | 900 | 793 | 891 | +10% | 89,700 | 73億9530万 | +38.14% | 18.56 | 1.77 |
| 12/11 | 780 | 829 | 765 | 810 | +0.62% | 25,400 | 67億2300万 | +27.76% | 16.88 | 1.61 |
| 12/10 | 777 | 805 | 748 | 805 | -0.25% | 35,800 | 66億8150万 | +28.39% | 16.77 | 1.6 |
| 12/09 | 758 | 825 | 757 | 807 | -1.34% | 49,100 | 66億9810万 | +30.79% | 16.81 | 1.6 |
| 12/08 | 745 | 879 | 740 | 818 | +11.6% | 127,100 | 67億8940万 | +35.66% | 17.04 | 1.62 |
| 12/05 | 800 | 826 | 701 | 733 | +0.96% | 134,800 | 60億8390万 | +25.09% | 15.27 | 1.45 |
| 12/04 | 726 | 726 | 675 | 726 | +15.97% | 100,300 | 60億2580万 | +26.48% | 15.13 | 1.44 |
| 12/03 | 589 | 630 | 589 | 626 | +5.74% | 25,800 | 51億9580万 | +11.39% | 13.04 | 1.24 |
| 12/02 | 581 | 595 | 581 | 592 | +1.02% | 4,700 | 49億1360万 | +6.86% | 12.33 | 1.17 |
| 12/01 | 583 | 596 | 583 | 586 | 0% | 4,300 | 48億6380万 | +6.93% | 12.21 | 1.16 |
| 11/28 | 599 | 599 | 585 | 586 | +1.03% | 14,300 | 48億6380万 | +8.12% | 12.21 | 1.16 |
| 11/27 | 580 | 581 | 578 | 580 | +0.35% | 4,700 | 48億1400万 | +8.21% | 12.08 | 1.15 |
| 11/26 | 578 | 582 | 577 | 578 | 0% | 7,600 | 47億9740万 | +8.85% | 12.04 | 1.15 |
| 11/25 | 583 | 583 | 575 | 578 | -0.34% | 5,600 | 47億9740万 | +10.1% | 12.04 | 1.15 |
| 11/21 | 579 | 581 | 575 | 580 | +0.52% | 800 | 48億1400万 | +11.97% | 12.08 | 1.15 |
| 11/20 | 584 | 585 | 571 | 577 | 0% | 7,200 | 47億8910万 | +12.7% | 12.02 | 1.14 |
| 11/19 | 590 | 590 | 577 | 577 | +0.17% | 7,000 | 47億8910万 | +14.26% | 12.02 | 1.14 |
| 11/18 | 575 | 586 | 575 | 576 | -1.03% | 4,400 | 47億8080万 | +15.43% | 12 | 1.14 |
| 11/17 | 581 | 582 | 574 | 582 | +0.34% | 4,600 | 48億3060万 | +18.05% | 12.13 | 1.15 |
| 11/14 | 581 | 585 | 580 | 580 | -0.68% | 9,500 | 48億1400万 | +19.1% | 12.08 | 1.15 |
| 11/13 | 587 | 590 | 581 | 584 | -0.34% | 13,200 | 48億4720万 | +21.16% | 12.17 | 1.16 |
| 11/12 | 586 | 610 | 582 | 586 | -0.51% | 25,200 | 48億6380万 | +23.11% | 12.21 | 1.16 |
| 11/11 | 585 | 600 | 570 | 589 | +0.68% | 17,600 | 48億8870万 | +25.05% | 12.27 | 1.17 |
| 11/10 | 565 | 588 | 557 | 585 | 0% | 16,200 | 48億5550万 | +25.81% | 12.19 | 1.16 |
| 11/07 | 622 | 622 | 570 | 585 | -5.95% | 53,200 | 48億5550万 | +27.45% | 12.19 | 1.16 |
| 11/06 | 635 | 670 | 580 | 622 | -2.81% | 193,100 | 51億6260万 | +37% | 12.96 | 1.23 |
| 11/05 | 640 | 640 | 640 | 640 | +18.52% | 39,400 | 53億1200万 | +43.18% | 13.33 | 1.27 |
| 11/04 | 540 | 540 | 540 | 540 | +17.39% | 14,800 | 44億8200万 | +22.73% | 11.25 | 1.07 |
| 10/31 | 412 | 460 | 411 | 460 | +11.92% | 5,700 | 38億1800万 | +5.26% | 9.58 | 0.91 |
| 10/30 | 418 | 419 | 411 | 411 | -1.44% | 2,900 | 34億1130万 | -5.95% | 8.56 | 0.81 |
| 10/29 | 423 | 423 | 409 | 417 | -1.42% | 4,500 | 34億6110万 | -5.01% | 8.69 | 0.83 |
| 10/28 | 423 | 443 | 420 | 423 | -2.31% | 4,600 | 35億1090万 | -3.86% | 8.81 | 0.84 |
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 | 797 4/14 | 290 11/19 | 131,300 7/31 | 169.21 | 61.57 | 1.37 | 0.5 | - | - | 77.49倍 3/31 |
| 2011年 3月期 | 392 4/13 | 220 3/15 | 37,800 5/7 | 32.34 | 18.15 | 0.67 | 0.38 | 32億5360万 | 18億2600万 | 22.36倍 3/31 |
| 2012年 3月期 | 293 3/12 | 216 12/28 12/27 他6件 | 22,000 3/28 | 574.51 | 423.53 | 0.5 | 0.37 | 24億3190万 | 17億9280万 | 511.76倍 3/30 |
| 2013年 3月期 | 410 1/30 9/7 他11件 | 190 7/26 7/25 他2件 | 808,700 8/6 | 赤字 | 赤字 | 0.88 | 0.41 | 34億300万 | 15億7700万 | 赤字 3/29 |
| 2014年 3月期 | 875 5/21 | 306 4/2 | 183,400 8/1 | 18.23 | 6.38 | 1.7 | 0.6 | 72億6250万 | 25億3980万 | 7.54倍 3/31 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
