PER
- 2010年9月30日
- 6.01倍
- 2011年9月30日
- 7.51倍
- 2012年9月28日
- 11.19倍
- 2013年9月30日
- 赤字
- 2014年9月30日
- 5.34倍
- 2015年9月30日
- 7.51倍
- 2016年9月30日
- 9.77倍
2016/09/28~2017/02/23
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 |
---|---|---|---|---|---|---|---|---|---|---|
2017 | ||||||||||
02/23 | 1,144 | 1,144 | 1,127 | 1,131 | -0.79% | 56,000 | 177億2842万 | +1.34% | 58.05 | 0.4 |
02/22 | 1,139 | 1,142 | 1,139 | 1,140 | +0.44% | 23,000 | 178億6950万 | +2.24% | 58.52 | 0.4 |
02/21 | 1,125 | 1,135 | 1,121 | 1,135 | +1.07% | 37,000 | 177億9112万 | +1.98% | 58.26 | 0.4 |
02/20 | 1,118 | 1,129 | 1,118 | 1,123 | +0.63% | 29,000 | 176億302万 | +0.99% | 57.64 | 0.4 |
02/17 | 1,116 | 1,119 | 1,115 | 1,116 | +0.54% | 9,000 | 174億9330万 | +0.45% | 57.28 | 0.4 |
02/16 | 1,107 | 1,110 | 1,099 | 1,110 | +0.63% | 15,000 | 173億9925万 | -0.09% | 56.98 | 0.39 |
02/15 | 1,092 | 1,105 | 1,092 | 1,103 | +0.91% | 4,000 | 172億8952万 | -0.72% | 56.62 | 0.39 |
02/14 | 1,094 | 1,099 | 1,093 | 1,093 | -0.18% | 4,000 | 171億3277万 | -1.62% | 56.1 | 0.39 |
02/13 | 1,096 | 1,096 | 1,091 | 1,095 | 0% | 6,000 | 171億6412万 | -1.44% | 56.21 | 0.39 |
02/10 | 1,092 | 1,097 | 1,089 | 1,095 | -0.36% | 17,000 | 171億6412万 | -1.35% | 56.21 | 0.39 |
02/09 | 1,102 | 1,102 | 1,085 | 1,099 | -0.27% | 21,000 | 172億2682万 | -0.99% | 56.41 | 0.39 |
02/08 | 1,116 | 1,116 | 1,102 | 1,102 | -1.25% | 18,000 | 172億7385万 | -0.63% | 56.56 | 0.39 |
02/07 | 1,121 | 1,121 | 1,116 | 1,116 | -0.62% | 8,000 | 174億9330万 | +0.72% | 57.28 | 0.4 |
02/06 | 1,123 | 1,123 | 1,123 | 1,123 | -0.18% | 3,000 | 176億302万 | +1.45% | 57.64 | 0.4 |
02/03 | 1,124 | 1,125 | 1,124 | 1,125 | 0% | 2,000 | 176億3437万 | +1.81% | 57.75 | 0.4 |
02/02 | 1,123 | 1,125 | 1,123 | 1,125 | +0.18% | 3,000 | 176億3437万 | +1.9% | 57.75 | 0.4 |
02/01 | 1,127 | 1,127 | 1,122 | 1,123 | -0.8% | 10,000 | 176億302万 | +1.91% | 57.64 | 0.4 |
01/31 | 1,139 | 1,139 | 1,127 | 1,132 | -1.05% | 33,000 | 177億4410万 | +2.91% | 58.1 | 0.4 |
01/30 | 1,123 | 1,163 | 1,123 | 1,144 | +2.14% | 44,000 | 179億3220万 | +4.19% | 58.72 | 0.4 |
01/27 | 1,118 | 1,120 | 1,118 | 1,120 | +0.27% | 7,000 | 175億5600万 | +2.28% | 57.49 | 0.4 |
01/26 | 1,119 | 1,120 | 1,115 | 1,117 | +0.54% | 11,000 | 175億897万 | +2.1% | 57.33 | 0.4 |
01/25 | 1,112 | 1,118 | 1,110 | 1,111 | +0.36% | 13,000 | 174億1492万 | +1.74% | 57.03 | 0.39 |
01/24 | 1,108 | 1,108 | 1,107 | 1,107 | -0.27% | 2,000 | 173億5222万 | +1.47% | 56.82 | 0.39 |
01/23 | 1,109 | 1,110 | 1,107 | 1,110 | +0.27% | 12,000 | 173億9925万 | +1.93% | 56.98 | 0.39 |
01/20 | 1,107 | 1,107 | 1,107 | 1,107 | 0% | 4,000 | 173億5222万 | +1.75% | 56.82 | 0.39 |
01/19 | 1,100 | 1,107 | 1,100 | 1,107 | +0.73% | 3,000 | 173億5222万 | +1.93% | 56.82 | 0.39 |
01/18 | 1,101 | 1,102 | 1,099 | 1,099 | -0.27% | 5,000 | 172億2682万 | +1.29% | 56.41 | 0.39 |
01/17 | 1,104 | 1,104 | 1,102 | 1,102 | -0.18% | 6,000 | 172億7385万 | +1.75% | 56.56 | 0.39 |
01/16 | 1,107 | 1,107 | 1,103 | 1,104 | -0.09% | 18,000 | 173億520万 | +2.03% | 56.67 | 0.39 |
01/13 | 1,105 | 1,108 | 1,105 | 1,105 | +0.09% | 9,000 | 173億2087万 | +2.31% | 56.72 | 0.39 |
01/12 | 1,105 | 1,105 | 1,100 | 1,104 | 0% | 14,000 | 173億520万 | +2.41% | 56.67 | 0.39 |
01/11 | 1,091 | 1,109 | 1,091 | 1,104 | +1.19% | 26,000 | 173億520万 | +2.6% | 56.67 | 0.39 |
01/10 | 1,086 | 1,091 | 1,086 | 1,091 | +0.65% | 39,000 | 171億142万 | +1.58% | 56 | 0.39 |
01/06 | 1,081 | 1,084 | 1,081 | 1,084 | +0.28% | 11,000 | 169億9170万 | +1.12% | 55.64 | 0.38 |
01/05 | 1,083 | 1,083 | 1,081 | 1,081 | +0.09% | 9,000 | 169億4467万 | +0.93% | 55.49 | 0.38 |
01/04 | 1,086 | 1,086 | 1,080 | 1,080 | -0.55% | 12,000 | 169億2900万 | +0.93% | 55.44 | 0.38 |
2016 | ||||||||||
12/30 | 1,086 | 1,086 | 1,086 | 1,086 | +0.09% | 2,000 | 170億2305万 | +1.59% | 55.74 | 0.38 |
12/29 | 1,085 | 1,085 | 1,085 | 1,085 | +0.46% | 1,000 | 170億737万 | +1.59% | 55.69 | 0.38 |
12/28 | 1,084 | 1,084 | 1,080 | 1,080 | -0.09% | 7,000 | 169億2900万 | +1.22% | 55.44 | 0.38 |
12/27 | 1,077 | 1,081 | 1,077 | 1,081 | +0.37% | 13,000 | 169億4467万 | +1.41% | 55.49 | 0.38 |
12/26 | 1,077 | 1,079 | 1,073 | 1,077 | 0% | 16,000 | 168億8197万 | +1.22% | 55.28 | 0.38 |
12/22 | 1,078 | 1,085 | 1,077 | 1,077 | -0.19% | 13,000 | 168億8197万 | +1.32% | 55.28 | 0.38 |
12/21 | 1,082 | 1,082 | 1,079 | 1,079 | -0.28% | 28,000 | 169億1332万 | +1.7% | 55.38 | 0.38 |
12/20 | 1,085 | 1,088 | 1,082 | 1,082 | 0% | 19,000 | 169億6035万 | +2.08% | 55.54 | 0.38 |
12/19 | 1,080 | 1,089 | 1,080 | 1,082 | +0.19% | 10,000 | 169億6035万 | +2.27% | 55.54 | 0.38 |
12/16 | 1,082 | 1,085 | 1,079 | 1,080 | 0% | 27,000 | 169億2900万 | +2.18% | 55.44 | 0.38 |
12/15 | 1,073 | 1,089 | 1,073 | 1,080 | +1.31% | 18,000 | 169億2900万 | +2.37% | 55.44 | 0.38 |
12/14 | 1,070 | 1,082 | 1,066 | 1,066 | -0.65% | 8,000 | 167億955万 | +1.33% | 54.72 | 0.38 |
12/13 | 1,065 | 1,073 | 1,065 | 1,073 | 0% | 5,000 | 168億1927万 | +2.09% | 55.08 | 0.38 |
12/12 | 1,062 | 1,073 | 1,062 | 1,073 | +1.04% | 14,000 | 168億1927万 | +2.29% | 55.08 | 0.38 |
12/09 | 1,063 | 1,065 | 1,060 | 1,062 | -0.09% | 9,000 | 166億4685万 | +1.34% | 54.51 | 0.38 |
12/08 | 1,057 | 1,063 | 1,057 | 1,063 | +0.09% | 6,000 | 166億6252万 | +1.53% | 54.56 | 0.38 |
12/07 | 1,060 | 1,062 | 1,060 | 1,062 | +0.19% | 7,000 | 166億4685万 | +1.53% | 54.51 | 0.38 |
12/06 | 1,060 | 1,065 | 1,053 | 1,060 | +0.76% | 7,000 | 166億1550万 | +1.44% | 54.41 | 0.38 |
12/05 | 1,050 | 1,055 | 1,050 | 1,052 | -0.19% | 13,000 | 164億9010万 | +0.77% | 54 | 0.37 |
12/02 | 1,053 | 1,054 | 1,046 | 1,054 | 0% | 20,000 | 165億2145万 | +0.96% | 54.1 | 0.37 |
12/01 | 1,053 | 1,054 | 1,053 | 1,054 | +0.09% | 11,000 | 165億2145万 | +1.05% | 54.1 | 0.37 |
11/30 | 1,056 | 1,056 | 1,051 | 1,053 | -0.28% | 12,000 | 165億577万 | +1.06% | 54.05 | 0.37 |
11/29 | 1,056 | 1,056 | 1,055 | 1,056 | -0.09% | 12,000 | 165億5280万 | +1.25% | 54.2 | 0.37 |
11/28 | 1,057 | 1,057 | 1,057 | 1,057 | -0.28% | 1,000 | 165億6847万 | +1.15% | 54.26 | 0.37 |
11/25 | 1,059 | 1,062 | 1,055 | 1,060 | +0.47% | 12,000 | 166億1550万 | +1.05% | 54.41 | 0.38 |
11/24 | 1,060 | 1,061 | 1,055 | 1,055 | 0% | 15,000 | 165億3712万 | +0.19% | 54.15 | 0.37 |
11/22 | 1,055 | 1,055 | 1,050 | 1,055 | +0.76% | 8,000 | 165億3712万 | +0.09% | 54.15 | 0.37 |
11/21 | 1,049 | 1,049 | 1,047 | 1,047 | 0% | 12,000 | 164億1172万 | -0.76% | 53.74 | 0.37 |
11/18 | 1,040 | 1,047 | 1,040 | 1,047 | +0.96% | 6,000 | 164億1172万 | -0.76% | 53.74 | 0.37 |
11/17 | 1,037 | 1,040 | 1,037 | 1,037 | -0.77% | 7,000 | 162億5497万 | -1.61% | 53.23 | 0.37 |
11/16 | 1,035 | 1,045 | 1,035 | 1,045 | +0.1% | 21,000 | 163億8037万 | -0.67% | 53.64 | 0.37 |
11/15 | 1,041 | 1,044 | 1,041 | 1,044 | +0.29% | 4,000 | 163億6470万 | -0.67% | 53.59 | 0.37 |
11/14 | 1,059 | 1,059 | 1,030 | 1,041 | 0% | 11,000 | 163億1767万 | -0.76% | 53.43 | 0.37 |
11/11 | 1,045 | 1,045 | 1,041 | 1,041 | +0.77% | 10,000 | 163億1767万 | -0.57% | 53.43 | 0.37 |
11/10 | 1,029 | 1,033 | 1,029 | 1,033 | +3.2% | 8,000 | 161億9227万 | -1.05% | 53.02 | 0.37 |
11/09 | 1,038 | 1,038 | 1,001 | 1,001 | -3.56% | 21,000 | 156億9067万 | -3.93% | 51.38 | 0.35 |
11/08 | 1,048 | 1,050 | 1,038 | 1,038 | -0.48% | 10,000 | 162億7065万 | -0.29% | 53.28 | 0.37 |
11/07 | 1,030 | 1,043 | 1,030 | 1,043 | +0.87% | 19,000 | 163億4902万 | +0.48% | 53.54 | 0.37 |
11/04 | 1,030 | 1,034 | 1,030 | 1,034 | 0% | 11,000 | 162億795万 | 0% | 53.07 | 0.37 |
11/02 | 1,044 | 1,044 | 1,034 | 1,034 | -0.96% | 7,000 | 162億795万 | +0.29% | 53.07 | 0.37 |
11/01 | 1,039 | 1,044 | 1,038 | 1,044 | +0.48% | 8,000 | 163億6470万 | +1.46% | 53.59 | 0.37 |
10/31 | 1,032 | 1,039 | 1,030 | 1,039 | +0.39% | 18,000 | 162億8632万 | +1.27% | 53.33 | 0.37 |
10/28 | 1,050 | 1,050 | 1,035 | 1,035 | -1.05% | 9,000 | 162億2362万 | +1.17% | 53.13 | 0.37 |
10/27 | 1,030 | 1,046 | 1,030 | 1,046 | +1.55% | 11,000 | 163億9605万 | +2.55% | 53.69 | 0.37 |
10/26 | 1,022 | 1,030 | 1,014 | 1,030 | 0% | 19,000 | 161億4525万 | +1.28% | 52.87 | 0.36 |
10/25 | 1,064 | 1,064 | 1,000 | 1,030 | -5.07% | 104,000 | 161億4525万 | +1.48% | 52.87 | 0.36 |
10/24 | 1,125 | 1,125 | 1,076 | 1,085 | -2.25% | 74,000 | 170億737万 | +7.11% | 55.69 | 0.38 |
10/21 | 1,150 | 1,150 | 1,110 | 1,110 | -3.48% | 17,000 | 173億9925万 | +10.12% | 56.98 | 0.39 |
10/20 | 1,150 | 1,150 | 1,110 | 1,150 | 0% | 15,000 | 180億2625万 | +14.66% | 59.03 | 0.41 |
10/19 | 1,105 | 1,160 | 1,105 | 1,150 | +5.5% | 21,000 | 180億2625万 | +15.46% | 59.03 | 0.41 |
10/18 | 1,080 | 1,095 | 1,080 | 1,090 | +1.87% | 12,000 | 170億8575万 | +10.1% | 55.95 | 0.39 |
10/17 | 1,057 | 1,070 | 1,050 | 1,070 | +1.9% | 12,000 | 167億7225万 | +8.52% | 54.92 | 0.38 |
10/14 | 1,040 | 1,050 | 1,038 | 1,050 | +2.64% | 19,000 | 164億5875万 | +6.82% | 53.9 | 0.37 |
10/13 | 1,009 | 1,023 | 1,009 | 1,023 | +1.79% | 19,000 | 160億3552万 | +4.28% | 52.51 | 0.36 |
10/12 | 1,005 | 1,005 | 1,001 | 1,005 | +0.2% | 7,000 | 157億5337万 | +2.55% | 51.59 | 0.36 |
10/11 | 995 | 1,009 | 990 | 1,003 | +1.31% | 31,000 | 157億2202万 | +2.35% | 51.48 | 0.36 |
10/07 | 990 | 990 | 982 | 990 | 0% | 10,000 | 155億1825万 | +1.12% | 50.82 | 0.35 |
10/06 | 978 | 990 | 975 | 990 | +0.41% | 7,000 | 155億1825万 | +1.23% | 50.82 | 0.35 |
10/05 | 985 | 986 | 973 | 986 | +1.02% | 6,000 | 154億5555万 | +0.82% | 50.61 | 0.35 |
10/04 | 972 | 984 | 972 | 976 | +0.21% | 10,000 | 152億9880万 | -0.1% | 50.1 | 0.35 |
10/03 | 969 | 974 | 969 | 974 | +0.83% | 6,000 | 152億6745万 | -0.31% | 49.99 | 0.34 |
09/30 | 951 | 966 | 951 | 966 | +1.79% | 4,000 | 151億4205万 | -1.02% | 9.77 | 0.34 |
09/29 | 958 | 958 | 949 | 949 | -0.94% | 15,000 | 148億7557万 | -2.77% | 9.6 | 0.34 |
09/28 | 960 | 960 | 958 | 958 | -0.83% | 6,000 | 150億1665万 | -1.84% | 9.69 | 0.34 |
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 9月期 | 525 10/1 | 449 9/1 7/28 | 25,000 4/30 | 6.94 | 5.93 | 0.2 | 0.17 | - | - | 6.01倍 9/30 |
2011年 9月期 | 517 2/14 | 403 3/15 | 48,000 3/14 | 8.63 | 6.73 | 0.19 | 0.15 | 81億397万 | 63億1702万 | 7.51倍 9/30 |
2012年 9月期 | 566 4/27 | 432 10/5 | 100,000 5/14 | 14.52 | 11.09 | 0.21 | 0.16 | 88億7205万 | 67億7160万 | 11.19倍 9/28 |
2013年 9月期 | 580 3/22 | 430 10/15 | 44,000 5/28 | 赤字 | 赤字 | 0.23 | 0.17 | 90億9150万 | 67億4025万 | 赤字 9/30 |
2014年 9月期 | 660 9/24 9/22 他3件 | 501 2/4 | 54,000 12/20 | 5.52 | 4.19 | 0.25 | 0.19 | 103億4550万 | 78億5317万 | 5.34倍 9/30 |
2015年 9月期 | 900 5/1 4/30 | 570 10/16 | 51,000 1/27 | 8.4 | 5.32 | 0.33 | 0.21 | 141億750万 | 89億3475万 | 7.51倍 9/30 |
2016年 9月期 | 1,037 7/27 | 634 2/12 | 147,000 7/26 | 10.49 | 6.41 | 0.37 | 0.22 | 162億5497万 | 99億3795万 | 9.77倍 9/30 |