8880 飯田産業

8880
2013/10/28
時価
1351億円
PER
15.62倍
2010年以降
1.9-14.05倍
(2010-2013年)
PBR
2.06倍
2010年以降
0.3-2.17倍
(2010-2013年)
配当
1.28%
ROE
13.73%
ROA
5.78%
資料
Link

株価チャート

株価

10/28

前日 (10/25)
2,248
始値
2,290
高値
2,305
安値
2,170
終値 +1.07%
2,272
出来高 +185.85%
1,276,300

乖離率

株価(5日)
移動平均値
+2.2%
2,223
株価(25日)
移動平均値
+8.45%
2,095
出来高(5日)
移動平均値
+178.07%
458,980

2013/06/05~2013/10/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2013
10/282,2902,3052,1702,272+1.07%1,276,3001351億3750万+8.45%12.292.02
10/252,2162,2522,2162,248+1.54%446,5001337億999万+7.66%12.162
10/242,1782,2172,1632,214+0.87%218,1001316億8768万+6.39%11.971.97
10/232,1912,2072,1752,195+0.32%236,4001305億5757万+5.89%11.871.95
10/222,1952,1952,1732,188-0.23%117,6001301億4122万+5.91%11.831.94
10/212,1982,2132,1762,193+0.5%162,0001304億3861万+6.51%11.861.95
10/182,1582,2002,1412,182+1.54%279,5001297億8434万+6.18%11.81.94
10/172,1482,1772,1302,149+1.13%234,7001278億2151万+4.78%11.621.91
10/162,1602,1672,1192,125-1.39%227,2001263億9400万+3.86%11.491.89
10/152,1912,2902,1302,155+2.77%462,7001281億7839万+5.64%11.651.91
10/112,0732,1142,0732,097+1.75%214,2001247億2858万+3.15%11.341.86
10/102,0502,0802,0452,061+1.58%150,9001225億8731万+1.68%11.141.83
10/091,9292,0311,9292,029+3.68%155,8001206億8397万+0.5%10.971.8
10/081,8891,9651,8881,957+1.98%126,6001164億144万-2.64%10.581.74
10/071,9521,9641,9141,919-2.39%135,2001141億4122万-4.15%10.381.71
10/042,0222,0221,9511,966-2.72%132,8001169億3676万-1.5%10.631.75
10/032,0462,0602,0212,021-1.27%71,5001202億813万+1.71%10.931.8
10/022,0502,0592,0252,047+0.49%103,5001217億5460万+3.49%11.071.82
10/012,0112,0592,0112,037+1.95%192,8001211億5981万+3.56%11.011.81
09/302,0332,0431,9941,998-2.25%258,6001188億4010万+2.2%10.81.78
09/272,0472,0612,0302,044+0.44%75,4001215億7616万+5.04%11.051.82
09/262,0492,0502,0202,035-0.97%140,1001210億4085万+5.33%111.81
09/252,0902,0901,9502,055-1.39%163,2001222億3044万+7.09%11.111.83
09/242,0712,0982,0572,084-0.43%132,9001239億5534万+9.57%11.271.85
09/202,1132,1172,0852,093-0.52%94,8001244億9066万+11.21%11.321.86
09/192,1012,1082,0752,104+1.11%171,6001251億4493万+13%11.381.87
09/182,0872,0952,0522,081+3.02%236,2001237億7691万+12.98%11.251.85
09/172,0152,0402,0122,020+0.3%116,8001201億4865万+10.93%10.921.79
09/132,0322,0571,9702,014-0.2%244,7001197億9178万+11.83%10.891.79
09/122,0332,0451,9602,018-2.61%216,1001200億2969万+13.24%10.911.79
09/112,1312,1532,0602,072-1.29%133,7001232億4159万+17.46%11.21.84
09/102,0352,0992,0352,099+3.81%186,5001248億4754万+20.22%11.351.87
09/092,0052,0701,9952,022+1.97%204,8001202億6761万+16.95%10.931.8
09/061,9761,9831,9201,983+0.51%180,8001179億4791万+15.63%10.721.76
09/051,9591,9731,9461,973+1.23%150,8001173億5312万+15.85%10.671.75
09/041,8631,9571,8571,949+4.45%215,1001159億2561万+15.33%10.541.73
09/031,8301,8781,8181,866+3.61%256,1001109億8881万+11.4%10.091.66
09/021,7581,8171,7511,801+2.45%154,9001071億2264万+8.1%9.741.6
08/301,7521,7681,7351,758+0.34%78,2001045億6502万+5.9%9.511.56
08/291,7491,7791,7451,752+0.17%99,6001042億814万+5.73%9.471.56
08/281,7391,7581,7301,749-1.96%66,0001040億2970万+5.62%9.461.55
08/271,7751,7971,7411,784+0.28%116,6001061億1148万+7.6%9.651.59
08/261,7481,7881,7391,779+1.48%76,1001058億1409万+7.23%9.621.58
08/231,7791,7791,7321,753-0.28%116,5001042億6762万+5.48%9.481.56
08/221,7261,7901,7061,758+2.87%174,7001045億6502万+5.52%9.511.56
08/211,7071,7341,6891,709+0.95%117,7001016億5052万+2.21%9.241.52
08/201,6301,7241,6201,693+3.74%295,5001006億9885万+0.83%9.151.5
08/191,5801,6371,5801,632+2.51%81,600970億7059万-3.2%8.821.45
08/161,5641,5991,5631,592-0.31%33,800946億9141万-6.13%8.611.41
08/151,5791,6041,5631,597+0.38%78,900949億8881万-6.5%8.641.42
08/141,5601,5931,5521,591+2.25%53,900946億3193万-7.39%8.61.41
08/131,5271,5591,5271,556+2.17%81,500925億5015万-10.06%8.411.38
08/121,5321,5331,5101,523-1.74%88,800905億8733万-12.62%8.241.35
08/091,6001,6051,5301,550-0.9%177,000921億9327万-11.73%8.381.38
08/081,6091,6101,5591,564-3.16%210,600930億2599万-11.49%8.461.39
08/071,6321,6471,6051,615-3.18%153,400960億5944万-9.17%8.731.44
08/061,6631,6901,6481,668-0.3%96,800992億1186万-6.61%9.021.48
08/051,6701,6811,6511,673-0.71%70,600995億926万-6.33%9.051.49
08/021,6501,6861,6501,685+2.31%110,6001002億2301万-5.71%9.111.5
08/011,5941,6471,5801,647+3.72%201,900979億6279万-7.47%8.911.46
07/311,6181,6181,5831,588-2.22%157,100944億5349万-10.43%8.591.51
07/301,6301,6501,6191,624-1.75%218,200965億9476万-8.14%8.781.54
07/291,6451,6791,6401,653-1.55%150,000983億1966万-6.19%8.941.57
07/261,7011,7221,6791,679-3.28%165,400998億6613万-4.44%9.081.59
07/251,7901,7941,7331,736-3.02%130,2001032億5647万-0.86%9.391.65
07/241,8001,8071,7801,790-1.43%81,3001064億6836万+2.64%9.681.7
07/231,8461,8531,8111,816-2.31%113,7001080億1483万+4.67%9.821.72
07/221,8801,8801,8511,859-0.21%77,0001105億7245万+7.89%10.051.76
07/191,8871,8901,8531,863-1.27%172,8001108億1037万+9.01%10.071.77
07/181,8951,8981,8761,887+0.21%85,0001122億3788万+11.46%10.21.79
07/171,8691,8891,8591,883-0.37%72,5001119億9996万+11.82%10.181.79
07/161,8951,9031,8831,890+0.43%79,4001124億1631万+13.04%10.221.79
07/121,8731,8851,8651,882+0.53%76,2001119億4048万+13.51%10.181.79
07/111,8301,8781,8201,872+0.75%114,9001113億4568万+14.15%10.121.78
07/101,8621,8731,7621,858-1.17%163,4001105億1297万+14.48%10.051.76
07/091,8991,9141,8701,880-0.11%170,5001118億2152万+16.84%10.171.78
07/081,8751,9161,8511,882+1.67%285,5001119億4048万+18.07%10.181.79
07/051,8491,8551,8311,851+0.93%164,8001100億9661万+17.3%10.011.76
07/041,8191,8421,8011,834-0.16%160,5001090億8546万+17.19%9.921.74
07/031,8061,8391,7501,837+1.72%551,6001092億6390万+18.36%9.931.74
07/021,6931,8101,6741,806+7.56%665,7001074億2003万+17.04%9.771.71
07/011,6941,7301,6581,679-0.18%683,8001007億4000万+9.38%9.081.61
06/281,5911,6851,5901,682+9.72%726,8001009億2000万+9.86%9.091.61
06/271,4651,5451,4271,533+4.71%290,500919億8000万+0.33%8.291.47
06/261,4701,4941,4381,464+0.76%184,600878億4000万-4.25%7.921.4
06/251,4921,5041,4161,453-1.89%163,800871億8000万-5.53%7.861.39
06/241,5501,5581,4741,481-3.52%182,000888億6000万-4.39%8.011.42
06/211,4801,5451,4581,535+0.2%185,500921億-1.67%8.31.47
06/201,5461,5581,5061,532-1.92%187,900919億2000万-2.48%8.281.47
06/191,5761,5881,5381,562+1.03%109,500937億2000万-1.14%8.451.49
06/181,5191,5511,5021,546+1.78%161,000927億6000万-2.52%8.361.48
06/171,4861,5221,4661,519+0.33%157,700911億4000万-5.06%8.211.45
06/141,5201,5401,4591,514+2.64%394,300908億4000万-6.49%8.191.45
06/131,6011,6021,4651,475-10.5%595,500885億-9.95%7.981.41
06/121,6401,6531,5921,648+4.77%561,200988億8000万-0.66%8.911.58
06/111,5821,6201,5071,573+2.01%341,700943億8000万-5.92%8.511.51
06/101,4971,5421,4911,542+7.31%147,400925億2000万-8.65%8.341.48
06/071,3961,4701,3671,437-0.76%308,400862億2000万-15.72%7.771.38
06/061,4501,4751,4181,448-3.98%288,900868億8000万-16.16%7.831.39
06/051,5181,5901,5001,508+0.07%232,000904億8000万-13.53%8.151.44

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2008年
4月期
1,040
2,080
5/7
213
425
3/18
1,328,600
664,300
1/9
+15.43%
4/21
-26.05%
1/4
2009年
4月期
316
631
5/20
115
229
10/28
751,000
375,500
6/24
+79.69%
12/16
-42.08%
9/3
2010年
4月期
969
1,937
9/11
190
380
5/1
1,396,200
698,100
9/11
+60.52%
6/18
-28.69%
11/17
2011年
4月期
1,019
1/25
561
3/16
1,480,000
11/30
+25.05%
11/30
-35.41%
3/15
2012年
4月期
750
5/20
558
1/10
485,400
3/19
+11.61%
2/29
-16.31%
5/16
2013年
4月期
2,044
4/9
520
6/4
959,800
6/14
+40.5%
12/26
-16.68%
5/23

年間値上がり率

2002/12/30 vs 2001/12/28
27%(1.27倍)
2003/12/30 vs 2002/12/30
220%(3.2倍)
2004/12/30 vs 2003/12/30
0%(1倍)
2005/12/30 vs 2004/12/30
-2%(0.98倍)
2006/12/29 vs 2005/12/30
-7%(0.93倍)
2007/12/28 vs 2006/12/29
-67%(0.33倍)
2008/12/30 vs 2007/12/28
-34%(0.66倍)
2009/12/30 vs 2008/12/30
228%(3.28倍)
2010/12/30 vs 2009/12/30
19%(1.19倍)
2011/12/30 vs 2010/12/30
-35%(0.65倍)
2012/12/28 vs 2011/12/30
77%(1.77倍)