PER
- 2010年1月29日
- 7.24倍
- 2011年1月31日
- 赤字
- 2012年1月31日
- 20.85倍
- 2013年1月31日
- 382.18倍
- 2014年1月31日
- 赤字
- 2015年1月30日
- 赤字
2014/12/25~2015/05/26
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 | ||||||||||
05/26 | 660 | 660 | 637 | 637 | -3.19% | 28,800 | 31億4444万 | +5.46% | - | 0.73 |
05/25 | 635 | 660 | 635 | 658 | +3.79% | 39,800 | 32億4810万 | +9.48% | - | 0.76 |
05/22 | 621 | 635 | 620 | 634 | +0.16% | 30,500 | 31億2963万 | +6.02% | - | 0.73 |
05/21 | 640 | 640 | 632 | 633 | -0.78% | 12,600 | 31億2470万 | +6.39% | - | 0.73 |
05/20 | 646 | 646 | 622 | 638 | +0.31% | 14,900 | 31億4938万 | +7.59% | - | 0.74 |
05/19 | 620 | 647 | 615 | 636 | +3.75% | 19,400 | 31億3950万 | +7.61% | - | 0.73 |
05/18 | 608 | 623 | 608 | 613 | +0.82% | 10,400 | 30億2597万 | +4.25% | - | 0.71 |
05/15 | 615 | 625 | 603 | 608 | -0.98% | 13,600 | 30億129万 | +3.58% | - | 0.7 |
05/14 | 574 | 648 | 574 | 614 | +5.86% | 38,600 | 30億3091万 | +4.96% | - | 0.71 |
05/13 | 575 | 583 | 566 | 580 | 0% | 5,900 | 28億6307万 | -0.51% | - | 0.67 |
05/12 | 576 | 590 | 576 | 580 | -0.51% | 4,400 | 28億6307万 | -0.51% | - | 0.67 |
05/11 | 583 | 590 | 581 | 583 | 0% | 6,000 | 28億7788万 | +0.17% | - | 0.67 |
05/08 | 563 | 583 | 563 | 583 | +3% | 5,700 | 28億7788万 | +0.34% | - | 0.67 |
05/07 | 572 | 590 | 565 | 566 | -2.75% | 5,300 | 27億9396万 | -2.41% | - | 0.65 |
05/01 | 587 | 589 | 575 | 582 | -1.36% | 9,800 | 28億7294万 | +0.52% | - | 0.67 |
04/30 | 593 | 600 | 590 | 590 | -0.51% | 6,000 | 29億1243万 | +2.08% | - | 0.68 |
04/28 | 605 | 607 | 590 | 593 | -1.98% | 9,000 | 29億2724万 | +2.77% | - | 0.68 |
04/27 | 601 | 607 | 598 | 605 | -0.17% | 11,900 | 29億8648万 | +5.03% | - | 0.7 |
04/24 | 605 | 612 | 605 | 606 | +0.5% | 6,200 | 29億9141万 | +5.57% | - | 0.7 |
04/23 | 613 | 613 | 600 | 603 | -1.63% | 7,400 | 29億7661万 | +5.24% | - | 0.7 |
04/22 | 627 | 627 | 606 | 613 | -0.65% | 16,600 | 30億2597万 | +7.17% | - | 0.71 |
04/21 | 571 | 655 | 571 | 617 | +9.01% | 103,300 | 30億4571万 | +8.25% | - | 0.71 |
04/20 | 565 | 568 | 563 | 566 | -0.88% | 3,900 | 27億9396万 | +0.18% | - | 0.65 |
04/17 | 575 | 582 | 571 | 571 | -1.55% | 26,500 | 28億1864万 | +2.15% | - | 0.66 |
04/16 | 570 | 584 | 570 | 580 | +1.75% | 8,400 | 28億6307万 | +5.07% | - | 0.67 |
04/15 | 576 | 576 | 567 | 570 | -0.87% | 5,800 | 28億1371万 | +4.78% | - | 0.66 |
04/14 | 572 | 579 | 572 | 575 | 0% | 8,700 | 28億3839万 | +6.88% | - | 0.66 |
04/13 | 582 | 582 | 572 | 575 | +0.52% | 5,900 | 28億3839万 | +8.29% | - | 0.66 |
04/10 | 588 | 590 | 572 | 572 | -2.22% | 6,500 | 28億2358万 | +9.37% | - | 0.66 |
04/09 | 576 | 587 | 576 | 585 | +0.86% | 10,600 | 28億8775万 | +13.37% | - | 0.67 |
04/08 | 571 | 589 | 571 | 580 | +1.05% | 17,800 | 28億6307万 | +13.95% | - | 0.67 |
04/07 | 570 | 576 | 570 | 574 | +1.77% | 13,000 | 28億3345万 | +14.34% | - | 0.66 |
04/06 | 575 | 580 | 563 | 564 | -1.57% | 22,800 | 27億8409万 | +13.94% | - | 0.65 |
04/03 | 573 | 583 | 572 | 573 | +0.7% | 13,300 | 28億2852万 | +17.42% | - | 0.66 |
04/02 | 565 | 575 | 565 | 569 | +1.97% | 13,700 | 28億877万 | +18.05% | - | 0.66 |
04/01 | 560 | 568 | 555 | 558 | -0.36% | 11,100 | 27億5447万 | +17.47% | - | 0.64 |
03/31 | 562 | 573 | 560 | 560 | +0.36% | 18,800 | 27億6434万 | +19.4% | - | 0.65 |
03/30 | 540 | 562 | 540 | 558 | +3.33% | 9,300 | 27億5447万 | +20.78% | - | 0.64 |
03/27 | 549 | 563 | 540 | 540 | -2.88% | 21,800 | 26億6562万 | +18.68% | - | 0.62 |
03/26 | 555 | 566 | 555 | 556 | -1.24% | 17,700 | 27億4460万 | +23.56% | - | 0.64 |
03/25 | 556 | 568 | 556 | 563 | +0.9% | 29,000 | 27億7917万 | +27.09% | - | 0.65 |
03/24 | 567 | 567 | 555 | 558 | -1.76% | 23,800 | 27億5449万 | +27.98% | - | 0.64 |
03/23 | 570 | 571 | 565 | 568 | -0.35% | 62,400 | 28億385万 | +32.4% | - | 0.65 |
03/20 | 571 | 574 | 564 | 570 | -1.55% | 94,600 | 28億1372万 | +35.07% | - | 0.66 |
03/19 | 570 | 584 | 570 | 579 | +1.58% | 401,500 | 28億5815万 | +39.86% | - | 0.67 |
03/18 | 570 | 570 | 570 | 570 | +16.33% | 45,800 | 28億1372万 | +40.05% | - | 0.66 |
03/17 | 490 | 490 | 490 | 490 | +19.51% | 10,400 | 24億1881万 | +22.81% | - | 0.57 |
03/16 | 405 | 415 | 403 | 410 | +2.24% | 21,800 | 20億2391万 | +3.8% | - | 0.47 |
03/13 | 396 | 401 | 396 | 401 | +1.78% | 2,100 | 19億7948万 | +1.78% | - | 0.46 |
03/12 | 393 | 397 | 393 | 394 | -0.76% | 800 | 19億4492万 | +0.25% | - | 0.45 |
03/11 | 399 | 399 | 391 | 397 | -0.5% | 3,300 | 19億5973万 | +1.02% | - | 0.46 |
03/10 | 398 | 399 | 391 | 399 | +1.27% | 23,100 | 19億6961万 | +1.53% | - | 0.46 |
03/09 | 395 | 396 | 390 | 394 | -1.5% | 9,300 | 19億4492万 | +0.51% | - | 0.45 |
03/06 | 398 | 400 | 395 | 400 | -0.25% | 3,500 | 19億7454万 | +2.04% | - | 0.46 |
03/05 | 396 | 401 | 396 | 401 | +0.25% | 1,500 | 19億7948万 | +2.3% | - | 0.46 |
03/04 | 400 | 400 | 396 | 400 | -0.74% | 1,800 | 19億7454万 | +2.3% | - | 0.46 |
03/03 | 405 | 405 | 396 | 403 | +0.75% | 4,100 | 19億8935万 | +3.07% | - | 0.46 |
03/02 | 401 | 405 | 400 | 400 | -0.25% | 4,500 | 19億7454万 | +2.56% | - | 0.46 |
02/27 | 401 | 401 | 400 | 401 | 0% | 11,800 | 19億7948万 | +2.82% | - | 0.46 |
02/26 | 400 | 404 | 400 | 401 | +0.25% | 5,000 | 19億7948万 | +3.08% | - | 0.46 |
02/25 | 396 | 405 | 396 | 400 | +0.76% | 8,900 | 19億7454万 | +2.83% | - | 0.46 |
02/24 | 390 | 397 | 390 | 397 | +1.53% | 800 | 19億5973万 | +2.32% | - | 0.46 |
02/23 | 391 | 397 | 390 | 391 | -1.51% | 1,000 | 19億3011万 | +1.03% | - | 0.45 |
02/20 | 398 | 398 | 387 | 397 | +1.53% | 4,700 | 19億5973万 | +2.58% | - | 0.46 |
02/19 | 395 | 395 | 385 | 391 | +0.26% | 8,600 | 19億3011万 | +1.03% | - | 0.45 |
02/18 | 380 | 392 | 380 | 390 | +1.3% | 25,100 | 19億2518万 | +1.04% | - | 0.45 |
02/17 | 385 | 388 | 380 | 385 | +1.32% | 5,000 | 19億50万 | -0.26% | - | 0.44 |
02/16 | 383 | 388 | 372 | 380 | -2.06% | 20,200 | 18億7581万 | -1.55% | - | 0.44 |
02/13 | 386 | 388 | 385 | 388 | +0.52% | 700 | 19億1531万 | +0.26% | - | 0.45 |
02/12 | 381 | 386 | 378 | 386 | +1.31% | 4,200 | 19億543万 | -0.26% | - | 0.45 |
02/10 | 386 | 386 | 381 | 381 | +0.79% | 1,600 | 18億8075万 | -1.8% | - | 0.44 |
02/09 | 386 | 386 | 377 | 378 | -3.08% | 19,500 | 18億6594万 | -2.83% | - | 0.44 |
02/06 | 390 | 391 | 388 | 390 | 0% | 7,700 | 19億2518万 | 0% | - | 0.45 |
02/05 | 388 | 390 | 388 | 390 | +0.78% | 3,300 | 19億2518万 | 0% | - | 0.45 |
02/04 | 388 | 388 | 383 | 387 | 0% | 600 | 19億1037万 | -1.02% | - | 0.45 |
02/03 | 388 | 388 | 380 | 387 | -0.51% | 10,000 | 19億1037万 | -1.02% | - | 0.45 |
02/02 | 384 | 389 | 384 | 389 | 0% | 900 | 19億2024万 | -0.77% | - | 0.45 |
01/30 | 389 | 389 | 389 | 389 | -0.26% | 500 | 19億2023万 | -1.02% | - | 0.45 |
01/29 | 390 | 391 | 383 | 390 | 0% | 2,300 | 19億2517万 | -0.76% | - | 0.45 |
01/28 | 391 | 391 | 390 | 390 | -0.26% | 1,700 | 19億2517万 | -1.02% | - | 0.45 |
01/27 | 385 | 391 | 385 | 391 | +0.51% | 400 | 19億3010万 | -0.76% | - | 0.45 |
01/26 | 391 | 391 | 385 | 389 | -0.51% | 1,700 | 19億2023万 | -1.52% | - | 0.45 |
01/23 | 388 | 400 | 385 | 391 | +1.03% | 18,300 | 19億3010万 | -1.26% | - | 0.45 |
01/22 | 382 | 388 | 381 | 387 | -0.26% | 1,200 | 19億1036万 | -2.52% | - | 0.45 |
01/21 | 382 | 388 | 378 | 388 | +2.11% | 18,200 | 19億1529万 | -2.51% | - | 0.45 |
01/20 | 379 | 380 | 378 | 380 | -0.52% | 1,300 | 18億7580万 | -5% | - | 0.44 |
01/19 | 383 | 383 | 382 | 382 | -0.26% | 1,300 | 18億8568万 | -4.74% | - | 0.44 |
01/16 | 381 | 386 | 377 | 383 | -0.78% | 3,300 | 18億9061万 | -4.96% | - | 0.44 |
01/15 | 380 | 388 | 380 | 386 | +0.52% | 2,600 | 19億542万 | -4.46% | - | 0.45 |
01/14 | 390 | 390 | 380 | 384 | -0.26% | 7,600 | 18億9555万 | -5.42% | - | 0.44 |
01/13 | 391 | 391 | 380 | 385 | -1.53% | 26,800 | 19億48万 | -5.41% | - | 0.44 |
01/09 | 393 | 397 | 390 | 391 | +0.26% | 4,000 | 19億3010万 | -4.4% | - | 0.45 |
01/08 | 395 | 396 | 390 | 390 | -2.5% | 25,200 | 19億2517万 | -4.88% | - | 0.45 |
01/07 | 400 | 400 | 393 | 400 | 0% | 6,100 | 19億7453万 | -2.91% | - | 0.46 |
01/06 | 400 | 403 | 399 | 400 | -0.5% | 4,700 | 19億7453万 | -3.15% | - | 0.46 |
01/05 | 410 | 410 | 400 | 402 | -1.95% | 16,900 | 19億8440万 | -3.13% | - | 0.46 |
2014 | ||||||||||
12/30 | 402 | 410 | 402 | 410 | +2.24% | 4,200 | 20億2389万 | -1.44% | - | 0.47 |
12/29 | 401 | 405 | 400 | 401 | +0.5% | 2,900 | 19億7947万 | -3.84% | - | 0.46 |
12/26 | 405 | 405 | 399 | 399 | 0% | 3,500 | 19億6959万 | -4.55% | - | 0.46 |
12/25 | 409 | 411 | 399 | 399 | -2.92% | 10,200 | 19億6959万 | -4.77% | - | 0.46 |
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 1月期 | 560 2/2 | 350 5/8 | 47,000 7/21 | 8.72 | 5.45 | 0.58 | 0.36 | - | - | 7.24倍 1/29 |
2011年 1月期 | 460 2/22 2/1 | 334 12/8 | 116,400 12/8 | 赤字 | 赤字 | 0.49 | 0.36 | 22億7056万 | 16億4862万 | 赤字 1/31 |
2012年 1月期 | 371 3/1 | 200 3/15 | 58,200 3/15 | 27.34 | 14.74 | 0.39 | 0.21 | 18億3125万 | 9億8720万 | 20.85倍 1/31 |
2013年 1月期 | 460 11/2 | 274 2/17 | 286,100 10/29 | 455.45 | 271.29 | 0.49 | 0.29 | 22億7056万 | 13億5246万 | 382.18倍 1/31 |
2014年 1月期 | 1,290 5/10 | 361 2/18 | 460,200 5/8 | 赤字 | 赤字 | 1.43 | 0.4 | 63億6744万 | 17億8189万 | 赤字 1/31 |
2015年 1月期 | 600 2/12 | 377 1/16 | 98,000 4/16 | 赤字 | 赤字 | 0.69 | 0.43 | 29億6180万 | 18億6099万 | 赤字 1/30 |