PER
- 2010年5月31日
- 22.63倍
- 2011年5月31日
- 17.82倍
- 2012年5月15日
- 19.88倍
- 2013年5月15日
- 赤字
- 2014年5月15日
- 18.6倍
- 2015年5月15日
- 18.6倍
- 2016年5月31日
- 13.87倍
2016/06/30~2016/11/25
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 |
---|---|---|---|---|---|---|---|---|---|---|
2016 | ||||||||||
11/25 | 607 | 610 | 601 | 609 | +0.33% | 72,700 | 70億5295万 | +8.94% | 22.64 | 0.75 |
11/24 | 594 | 608 | 594 | 607 | +2.36% | 77,700 | 70億2979万 | +8.98% | 22.56 | 0.75 |
11/22 | 575 | 596 | 574 | 593 | +3.31% | 28,100 | 68億6765万 | +6.85% | 22.04 | 0.73 |
11/21 | 571 | 578 | 571 | 574 | +0.88% | 22,200 | 66億4761万 | +3.8% | 21.33 | 0.71 |
11/18 | 564 | 570 | 564 | 569 | +0.89% | 18,600 | 65億8970万 | +3.27% | 21.15 | 0.7 |
11/17 | 560 | 566 | 560 | 564 | +0.89% | 11,100 | 65億3179万 | +2.55% | 20.96 | 0.7 |
11/16 | 555 | 560 | 555 | 559 | +1.08% | 16,900 | 64億7389万 | +1.82% | 20.78 | 0.69 |
11/15 | 545 | 553 | 542 | 553 | +2.22% | 16,600 | 64億440万 | +0.91% | 20.55 | 0.69 |
11/14 | 540 | 544 | 540 | 541 | +0.74% | 31,400 | 62億6543万 | -1.1% | 20.11 | 0.67 |
11/11 | 540 | 542 | 534 | 537 | -1.83% | 36,600 | 62億1910万 | -1.65% | 19.96 | 0.67 |
11/10 | 541 | 550 | 541 | 547 | +1.86% | 11,700 | 63億3491万 | +0.18% | 20.33 | 0.68 |
11/09 | 547 | 549 | 530 | 537 | -2.19% | 16,600 | 62億1910万 | -1.47% | 19.96 | 0.67 |
11/08 | 550 | 551 | 549 | 549 | -0.72% | 7,200 | 63億5808万 | +0.92% | 20.41 | 0.68 |
11/07 | 544 | 559 | 544 | 553 | +1.47% | 23,700 | 64億440万 | +1.84% | 20.55 | 0.69 |
11/04 | 543 | 545 | 539 | 545 | -0.55% | 10,200 | 63億1175万 | +0.74% | 20.26 | 0.68 |
11/02 | 552 | 552 | 547 | 548 | -0.72% | 10,500 | 63億4650万 | +1.48% | 20.37 | 0.68 |
11/01 | 551 | 553 | 549 | 552 | -0.36% | 12,000 | 63億9282万 | +2.41% | 20.52 | 0.68 |
10/31 | 552 | 554 | 549 | 554 | 0% | 8,700 | 64億1598万 | +2.97% | 20.59 | 0.69 |
10/28 | 559 | 559 | 552 | 554 | -0.18% | 19,600 | 64億1598万 | +3.17% | 20.59 | 0.69 |
10/27 | 554 | 558 | 550 | 555 | -0.54% | 25,600 | 64億2756万 | +3.74% | 20.63 | 0.69 |
10/26 | 559 | 563 | 556 | 558 | 0% | 5,200 | 64億6231万 | +4.69% | 20.74 | 0.69 |
10/25 | 559 | 561 | 556 | 558 | +0.18% | 18,500 | 64億6231万 | +5.08% | 20.74 | 0.69 |
10/24 | 552 | 559 | 551 | 557 | +0.91% | 24,700 | 64億5073万 | +5.29% | 20.7 | 0.69 |
10/21 | 542 | 554 | 542 | 552 | +0.36% | 11,700 | 63億9282万 | +4.74% | 20.52 | 0.68 |
10/20 | 546 | 553 | 546 | 550 | -0.36% | 13,700 | 63億6966万 | +4.76% | 20.44 | 0.68 |
10/19 | 555 | 557 | 552 | 552 | -0.54% | 12,400 | 63億9282万 | +5.54% | 20.52 | 0.68 |
10/18 | 549 | 556 | 547 | 555 | +1.28% | 17,500 | 64億2756万 | +6.53% | 20.63 | 0.69 |
10/17 | 540 | 549 | 540 | 548 | +1.48% | 20,500 | 63億4650万 | +5.79% | 20.37 | 0.68 |
10/14 | 532 | 542 | 532 | 540 | +1.69% | 23,600 | 62億5385万 | +4.65% | 20.07 | 0.67 |
10/13 | 535 | 536 | 531 | 531 | -0.19% | 9,900 | 61億4961万 | +3.31% | 19.74 | 0.66 |
10/12 | 538 | 538 | 532 | 532 | -1.48% | 12,000 | 61億6120万 | +3.91% | 19.77 | 0.66 |
10/11 | 530 | 540 | 530 | 540 | +1.69% | 31,000 | 62億5385万 | +5.88% | 20.07 | 0.67 |
10/07 | 527 | 531 | 526 | 531 | +0.95% | 52,400 | 61億4961万 | +4.73% | 19.74 | 0.66 |
10/06 | 519 | 526 | 519 | 526 | +0.38% | 28,900 | 60億9171万 | +4.16% | 19.55 | 0.65 |
10/05 | 523 | 524 | 519 | 524 | -0.19% | 5,100 | 60億6855万 | +4.17% | 19.48 | 0.65 |
10/04 | 512 | 525 | 512 | 525 | +1.55% | 16,500 | 60億8013万 | +5% | 19.51 | 0.65 |
10/03 | 511 | 524 | 510 | 517 | +0.39% | 20,500 | 59億8748万 | +3.82% | 19.22 | 0.64 |
09/30 | 513 | 518 | 509 | 515 | +0.39% | 5,600 | 59億6432万 | +4.04% | 19.14 | 0.64 |
09/29 | 510 | 518 | 510 | 513 | -0.39% | 10,000 | 59億4115万 | +4.06% | 19.07 | 0.64 |
09/28 | 526 | 526 | 505 | 515 | -1.72% | 31,300 | 59億6432万 | +4.89% | 19.14 | 0.64 |
09/27 | 514 | 527 | 513 | 524 | 0% | 24,800 | 60億6855万 | +7.16% | 19.48 | 0.65 |
09/26 | 522 | 527 | 522 | 524 | +0.58% | 28,200 | 60億6855万 | +7.82% | 19.48 | 0.65 |
09/23 | 515 | 522 | 515 | 521 | +0.58% | 19,900 | 60億3380万 | +7.64% | 19.36 | 0.65 |
09/21 | 514 | 518 | 509 | 518 | +1.77% | 29,700 | 59億9906万 | +7.47% | 19.25 | 0.64 |
09/20 | 506 | 515 | 502 | 509 | +0.59% | 65,900 | 58億9483万 | +6.04% | 18.92 | 0.63 |
09/16 | 501 | 506 | 500 | 506 | +2.43% | 40,900 | 58億6008万 | +5.86% | 18.81 | 0.63 |
09/15 | 498 | 502 | 492 | 494 | -1.98% | 8,500 | 57億2111万 | +3.56% | 18.36 | 0.61 |
09/14 | 499 | 505 | 494 | 504 | -0.2% | 8,400 | 58億3692万 | +5.66% | 18.73 | 0.62 |
09/13 | 501 | 505 | 500 | 505 | +1.41% | 9,900 | 58億4850万 | +6.09% | 18.77 | 0.63 |
09/12 | 493 | 503 | 493 | 498 | -0.6% | 23,000 | 57億6744万 | +4.84% | 18.51 | 0.62 |
09/09 | 495 | 501 | 495 | 501 | +0.4% | 17,900 | 58億218万 | +5.47% | 18.62 | 0.62 |
09/08 | 493 | 499 | 490 | 499 | +0.81% | 16,500 | 57億7902万 | +5.27% | 18.55 | 0.62 |
09/07 | 485 | 495 | 485 | 495 | +1.02% | 22,500 | 57億3269万 | +4.43% | 18.4 | 0.61 |
09/06 | 480 | 490 | 480 | 490 | +1.87% | 27,100 | 56億7479万 | +3.38% | 18.21 | 0.61 |
09/05 | 480 | 483 | 476 | 481 | -0.21% | 3,000 | 55億7055万 | +1.48% | 17.88 | 0.6 |
09/02 | 470 | 482 | 470 | 482 | +2.99% | 20,700 | 55億8214万 | +1.47% | 17.92 | 0.6 |
09/01 | 468 | 468 | 465 | 468 | 0% | 5,900 | 54億2000万 | -1.68% | 17.39 | 0.58 |
08/31 | 465 | 470 | 459 | 468 | 0% | 20,300 | 54億2000万 | -2.09% | 17.39 | 0.58 |
08/30 | 467 | 468 | 465 | 468 | +0.86% | 55,900 | 54億2000万 | -2.3% | 17.39 | 0.58 |
08/29 | 467 | 468 | 461 | 464 | +1.09% | 11,200 | 53億7367万 | -3.33% | 17.25 | 0.57 |
08/26 | 466 | 467 | 458 | 459 | -0.65% | 9,100 | 53億1577万 | -4.57% | 17.06 | 0.57 |
08/25 | 461 | 466 | 461 | 462 | +0.43% | 18,300 | 53億5051万 | -4.35% | 17.17 | 0.57 |
08/24 | 457 | 462 | 456 | 460 | +0.44% | 28,000 | 53億2735万 | -5.15% | 17.1 | 0.57 |
08/23 | 462 | 464 | 458 | 458 | -0.87% | 12,400 | 53億419万 | -6.15% | 17.02 | 0.57 |
08/22 | 463 | 463 | 455 | 462 | -0.22% | 14,000 | 53億5051万 | -5.71% | 17.17 | 0.57 |
08/19 | 461 | 466 | 461 | 463 | +0.43% | 11,500 | 53億6209万 | -5.89% | 17.21 | 0.57 |
08/18 | 468 | 468 | 461 | 461 | -1.71% | 10,900 | 53億3893万 | -6.68% | 17.13 | 0.57 |
08/17 | 470 | 472 | 464 | 469 | +0.21% | 17,800 | 54億3158万 | -5.63% | 17.43 | 0.58 |
08/16 | 473 | 474 | 458 | 468 | -1.89% | 11,400 | 54億2000万 | -6.21% | 17.39 | 0.58 |
08/15 | 474 | 477 | 472 | 477 | +0.63% | 1,900 | 55億2423万 | -4.79% | 17.73 | 0.59 |
08/12 | 475 | 481 | 474 | 474 | -1.46% | 3,800 | 54億8949万 | -5.77% | 17.62 | 0.59 |
08/10 | 490 | 490 | 480 | 481 | -2.83% | 13,000 | 55億7055万 | -4.75% | 17.88 | 0.6 |
08/09 | 482 | 495 | 482 | 495 | +2.7% | 13,500 | 57億3269万 | -2.17% | 18.4 | 0.61 |
08/08 | 481 | 490 | 475 | 482 | +0.21% | 8,100 | 55億8214万 | -4.74% | 17.92 | 0.6 |
08/05 | 481 | 485 | 470 | 481 | -0.62% | 35,900 | 55億7055万 | -5.13% | 17.88 | 0.6 |
08/04 | 487 | 489 | 482 | 484 | -1.22% | 9,900 | 56億530万 | -4.72% | 17.99 | 0.6 |
08/03 | 494 | 497 | 483 | 490 | -2.2% | 26,600 | 56億7479万 | -3.16% | 18.21 | 0.61 |
08/02 | 498 | 504 | 497 | 501 | +0.2% | 13,300 | 58億218万 | +0.2% | 18.62 | 0.62 |
08/01 | 507 | 507 | 496 | 500 | -1.57% | 11,100 | 57億9060万 | +1.21% | 18.58 | 0.62 |
07/29 | 503 | 509 | 498 | 508 | +0.4% | 18,600 | 58億8325万 | +4.1% | 18.88 | 0.63 |
07/28 | 508 | 510 | 504 | 506 | +1.2% | 12,100 | 58億6008万 | +4.76% | 18.81 | 0.63 |
07/27 | 496 | 508 | 496 | 500 | +1.21% | 46,500 | 57億9060万 | +4.82% | 18.58 | 0.62 |
07/26 | 497 | 499 | 490 | 494 | -1.2% | 13,500 | 57億2111万 | +4.66% | 18.36 | 0.61 |
07/25 | 505 | 508 | 500 | 500 | -0.4% | 32,300 | 57億9060万 | +7.07% | 18.58 | 0.62 |
07/22 | 505 | 510 | 502 | 502 | -1.18% | 19,300 | 58億1376万 | +8.89% | 18.66 | 0.62 |
07/21 | 509 | 513 | 508 | 508 | 0% | 34,400 | 58億8325万 | +11.4% | 18.88 | 0.63 |
07/20 | 511 | 514 | 507 | 508 | -1.74% | 22,000 | 58億8325万 | +12.89% | 18.88 | 0.63 |
07/19 | 515 | 517 | 512 | 517 | -0.39% | 36,600 | 59億8748万 | +16.18% | 19.22 | 0.64 |
07/15 | 517 | 524 | 514 | 519 | -0.19% | 25,000 | 60億1064万 | +18.22% | 19.29 | 0.64 |
07/14 | 516 | 521 | 511 | 520 | +0.78% | 21,500 | 60億2222万 | +20.09% | 19.33 | 0.64 |
07/13 | 521 | 527 | 509 | 516 | -0.96% | 31,400 | 59億7590万 | +20.84% | 19.18 | 0.64 |
07/12 | 530 | 533 | 519 | 521 | -1.33% | 70,900 | 60億3380万 | +23.75% | 19.36 | 0.65 |
07/11 | 527 | 534 | 516 | 528 | +0.57% | 35,800 | 61億1487万 | +27.23% | 19.63 | 0.65 |
07/08 | 526 | 539 | 521 | 525 | -0.19% | 79,300 | 60億8013万 | +28.68% | 19.51 | 0.65 |
07/07 | 518 | 535 | 518 | 526 | +0.77% | 70,300 | 60億9171万 | +30.85% | 19.55 | 0.65 |
07/06 | 500 | 525 | 495 | 522 | +2.55% | 185,400 | 60億4538万 | +31.82% | 19.4 | 0.65 |
07/05 | 487 | 519 | 487 | 509 | +4.52% | 248,700 | 58億9483万 | +30.51% | 18.92 | 0.63 |
07/04 | 489 | 490 | 479 | 487 | -1.02% | 132,700 | 56億4004万 | +26.82% | 18.1 | 0.6 |
07/01 | 505 | 508 | 487 | 492 | -3.91% | 247,600 | 56億9795万 | +29.47% | 18.29 | 0.61 |
06/30 | 512 | 512 | 501 | 512 | +18.52% | 967,600 | 59億2957万 | +36.53% | 19.03 | 0.63 |
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 5月期 | 360 5/6 | 302 12/29 12/15 他2件 | 40,100 3/12 | 25.86 | 21.7 | 0.5 | 0.42 | - | - | 22.63倍 5/31 |
2011年 5月期 | 340 2/25 | 245 3/15 | 37,700 5/11 | 19.61 | 14.13 | 0.47 | 0.34 | 39億3754万 | 28億3734万 | 17.82倍 5/31 |
2012年 5月期 | 354 3/30 | 295 12/19 | 62,600 5/11 | 23.23 | 19.36 | 0.48 | 0.4 | 40億9974万 | 34億1645万 | 19.88倍 5/15 |
2013年 5月期 | 411 5/10 | 299 11/13 | 185,600 5/13 | 赤字 | 赤字 | 0.58 | 0.42 | 47億5979万 | 34億6271万 | 赤字 5/15 |
2014年 5月期 | 400 4/24 | 322 6/7 | 113,900 6/17 | 20.16 | 16.23 | 0.51 | 0.41 | 46億3248万 | 37億2908万 | 18.6倍 5/15 |
2015年 5月期 | 465 4/8 | 362 6/6 6/5 他4件 | 384,200 1/6 | 21.73 | 16.92 | 0.59 | 0.46 | 53億8526万 | 41億9239万 | 18.6倍 5/15 |
2016年 5月期 | 412 6/29 | 363 2/12 | 84,500 5/10 | 15.32 | 13.49 | 0.51 | 0.45 | 47億7145万 | 42億397万 | 13.87倍 5/31 |