2712 スターバックスコーヒージャパン

2712
2015/03/20
時価
2106億円
PER 予
27.35倍
2010年以降
12.94-63.5倍
(2010-2014年)
PBR
4.08倍
2010年以降
1.58-4.05倍
(2010-2014年)
配当 予
0%
ROE 予
14.9%
ROA 予
9.72%
資料
Link

株価チャート

株価

3/20

前日 (3/19)
1,458
始値
1,459
高値
1,460
安値
1,458
終値 +0.07%
1,459
出来高 +47.21%
79,200

乖離率

株価(5日)
移動平均値
0%
1,459
株価(25日)
移動平均値
0%
1,459
出来高(5日)
移動平均値
-12.37%
90,380

2014/10/22~2015/03/20

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
2015
03/201,4591,4601,4581,459+0.07%79,2002106億3495万0%27.354.08
03/191,4591,4601,4581,4580%53,8002104億9058万-0.07%27.344.07
03/181,4591,4601,4581,458-0.07%84,8002104億9058万-0.07%27.344.07
03/171,4591,4601,4581,4590%122,3002106億3495万0%27.354.08
03/161,4601,4611,4581,459-0.07%111,8002106億3495万0%27.354.08
03/131,4591,4621,4581,460-0.07%88,5002107億7932万+0.07%27.374.08
03/121,4601,4611,4591,461+0.07%46,2002109億2369万+0.14%27.394.08
03/111,4601,4611,4601,4600%47,5002107億7932万+0.07%27.374.08
03/101,4601,4611,4601,4600%64,8002107億7932万+0.07%27.374.08
03/091,4591,4611,4591,460-0.07%86,5002107億7932万+0.07%27.374.08
03/061,4591,4611,4591,461+0.14%39,0002109億2369万+0.14%27.394.08
03/051,4591,4601,4591,459-0.14%16,5002106億3495万0%27.354.08
03/041,4591,4611,4591,461+0.14%79,5002109億2369万+0.14%27.394.08
03/031,4591,4601,4591,4590%24,9002106億3495万0%27.354.08
03/021,4571,4601,4571,459+0.07%52,7002106億3495万0%27.354.08
02/271,4571,4591,4571,458+0.07%33,3002104億9058万-0.07%27.344.07
02/261,4571,4601,4571,4570%102,7002103億4621万-0.14%27.324.07
02/251,4571,4581,4571,457-0.07%75,2002103億4621万-0.07%27.324.07
02/241,4571,4581,4571,4580%69,7002104億9058万0%27.344.07
02/231,4571,4581,4571,458+0.07%121,9002104億9058万0%27.344.07
02/201,4591,4591,4551,457-0.14%24,5002103億4621万-0.07%27.324.07
02/191,4591,4611,4591,4590%30,0002106億3495万+0.07%27.354.08
02/181,4601,4611,4591,459-0.14%26,3002106億3495万+0.07%27.354.08
02/171,4581,4611,4581,461+0.07%45,3002109億2369万+0.21%27.394.08
02/161,4591,4601,4591,460+0.07%29,3002107億7932万+0.14%27.374.08
02/131,4601,4621,4591,459-0.14%33,5002106億3495万+0.14%27.354.08
02/121,4601,4611,4591,461+0.07%58,2002109億2369万+0.27%27.394.08
02/101,4591,4611,4591,460-0.07%27,4002107億7932万+0.21%27.374.08
02/091,4591,4611,4581,461+0.14%67,2002109億2369万+0.27%27.394.08
02/061,4591,4611,4591,459-0.07%31,0002106億3495万+0.21%27.354.08
02/051,4581,4611,4581,460+0.07%87,0002107億7932万+0.27%27.374.08
02/041,4581,4591,4571,459+0.14%36,4002106億3495万+0.27%27.354.08
02/031,4571,4601,4571,4570%44,0002103億4621万+0.14%27.324.07
02/021,4581,4591,4571,457-0.07%45,2002103億4621万+0.21%27.324.07
01/301,4581,4601,4571,458+0.14%55,9002104億9058万+0.34%27.344.07
01/291,4561,4591,4561,456-0.34%52,7002102億184万+0.21%27.34.07
01/281,4561,4611,4561,461+0.21%99,0002109億2369万+0.55%27.394.08
01/271,4561,4591,4561,458-0.07%21,8002104億9058万+0.34%27.344.07
01/261,4561,4591,4561,459+0.21%62,2002106億3495万+0.41%27.354.08
01/231,4561,4581,4561,4560%26,9002102億184万+0.21%27.34.07
01/221,4561,4581,4551,4560%58,8002102億184万+0.21%27.34.07
01/211,4561,4561,4551,456+0.07%47,4002100億3513万+0.21%27.34.07
01/201,4551,4571,4551,4550%39,0002098億9087万+0.07%27.284.06
01/191,4551,4561,4551,4550%42,6002098億9087万+0.07%27.284.06
01/161,4561,4571,4551,455-0.07%39,6002098億9087万+0.07%27.284.06
01/151,4551,4581,4551,456-0.07%30,1002100億3513万+0.14%27.34.07
01/141,4551,4571,4551,457+0.14%42,2002101億7938万+0.14%27.324.07
01/131,4551,4571,4541,4550%60,4002098億9087万0%27.284.06
01/091,4551,4571,4541,455-0.07%33,3002098億9087万0%27.284.06
01/081,4531,4581,4531,456+0.07%47,1002100億3513万+0.07%27.34.07
01/071,4531,4561,4521,455+0.14%45,5002098億9087万0%27.284.06
01/061,4521,4561,4521,453+0.07%66,5002096億236万-0.21%27.244.06
01/051,4501,4551,4491,452+0.21%68,6002094億5811万-0.27%27.224.06
2014
12/301,4471,4491,4471,449+0.14%58,7002091億9126万-0.48%27.174.05
12/291,4461,4481,4461,447+0.07%66,3002089億252万-0.69%27.134.04
12/261,4451,4491,4441,446+0.07%55,1002087億5815万-0.82%27.114.04
12/251,4401,4481,4401,445+0.35%73,1002086億1378万-0.89%27.094.04
12/241,4391,4431,4391,440+0.07%137,7002078億9193万-1.3%274.02
12/221,4351,4421,4311,439-0.48%197,9002075億3632万-1.44%26.984.02
12/191,4501,4511,4461,446-0.34%115,8002085億4587万-1.03%27.114.04
12/181,4521,4561,4511,451-0.89%63,8002092億6699万-0.68%27.24.05
12/171,4621,4641,4621,464+0.07%450,4002111億4188万+0.21%27.454.09
12/161,4611,4631,4611,463+0.14%391,5002109億9766万+0.14%27.434.08
12/151,4611,4621,4611,4610%181,0002107億921万0%27.394.08
12/121,4611,4621,4611,4610%172,2002107億921万0%27.394.08
12/111,4611,4621,4611,4610%127,2002107億921万0%27.394.08
12/101,4611,4621,4611,4610%162,2002107億921万0%27.394.08
12/091,4611,4621,4611,461-0.07%165,1002107億921万0%27.394.08
12/081,4611,4621,4611,462+0.07%164,1002108億5344万+0.07%27.414.08
12/051,4611,4621,4611,461-0.07%140,4002107億921万0%27.394.08
12/041,4611,4621,4611,4620%143,4002108億5344万+0.07%27.414.08
12/031,4611,4621,4611,4620%129,1002108億5344万+0.07%27.414.08
12/021,4611,4621,4611,462+0.07%144,1002108億5344万+0.07%27.414.08
12/011,4611,4621,4601,461-0.07%319,0002107億921万0%27.394.08
11/281,4611,4621,4611,4620%119,1002108億5344万+0.07%27.414.08
11/271,4611,4621,4611,4620%100,3002108億5344万+0.14%27.414.08
11/261,4611,4621,4611,462+0.07%151,7002108億5344万+0.14%27.414.08
11/251,4611,4621,4611,461-0.07%215,3002107億921万+0.07%27.394.08
11/211,4611,4621,4611,4620%85,1002108億5344万+0.14%27.414.08
11/201,4611,4621,4601,4620%742,5002108億5212万+0.14%27.414.08
11/191,4611,4621,4611,462+0.07%157,5002108億5212万+0.14%27.414.08
11/181,4601,4621,4601,461+0.07%252,9002107億790万+0.07%27.394.08
11/171,4601,4621,4601,4600%351,4002105億6368万0%27.374.07
11/141,4601,4621,4601,4600%397,5002105億6368万0%27.374.07
11/131,4601,4621,4601,4600%799,0002105億6368万0%27.374.07
11/121,4601,4611,4601,460-0.07%767,6002105億6368万0%27.374.07
11/111,4611,4611,4601,4610%449,4002107億790万+0.07%27.394.08
11/101,4601,4611,4601,4610%162,7002107億790万+0.07%27.394.08
11/071,4601,4611,4601,461+0.07%349,5002107億790万+0.07%27.394.08
11/061,4601,4611,4591,460-0.07%815,3002105億6368万0%27.374.07
11/051,4601,4611,4601,461+0.07%226,1002107億790万0%27.394.08
11/041,4601,4611,4591,4600%1,046,2002105億6368万-0.07%27.374.07
10/311,4591,4601,4591,460+0.07%361,7002105億6368万-0.07%27.374.07
10/301,4591,4601,4591,4590%147,9002104億1946万-0.14%27.354.07
10/291,4591,4601,4591,459-0.07%122,9002104億1946万-0.14%27.354.07
10/281,4591,4601,4591,460+0.07%178,5002105億6368万+0.14%27.374.07
10/271,4591,4601,4591,4590%227,7002104億1946万+0.27%27.354.07
10/241,4581,4601,4581,4590%263,2002104億1946万+0.41%27.354.07
10/231,4591,4601,4581,459-0.07%232,9002104億1946万+0.55%27.354.07
10/221,4591,4601,4591,460+0.07%261,3002105億6368万+0.9%27.374.07

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
3月期
578
57,800
6/28
515
51,500
3/31

51,500
3/28

他3件
359,200
3,592
5/18
+7.38%
5/23
-5.35%
4/23
2009年
3月期
522
52,200
5/30

52,200
4/9
336
33,600
10/10
253,100
2,531
4/23
+8.23%
11/5
-11.3%
10/10
2010年
3月期
465
46,500
3/11
367
36,700
5/7
337,700
3,377
3/29
+12.68%
3/10
-4.07%
3/30
2011年
3月期
508
50,800
2/17
400
40,000
3/15
411,300
4,113
3/14
+6.76%
1/18
-13.21%
3/15
2012年
3月期
510
51,000
3/27
423
42,250
4/8
299,400
2,994
3/28
+5.78%
12/9
-3.37%
4/3
2013年
3月期
898
89,800
3/8
478
47,800
5/21
555,700
5,557
3/8
+21.91%
3/8
-9.53%
4/1
2014年
3月期
1,312
1/16
700
70,000
4/2
906,000
9,060
9/6
+18.89%
9/9
-6.48%
4/15

年間値上がり率

2002/12/30 vs 2001/12/28
-79%(0.21倍)
2003/12/30 vs 2002/12/30
87%(1.87倍)
2004/12/30 vs 2003/12/30
19%(1.19倍)
2005/12/30 vs 2004/12/30
101%(2.01倍)
2006/12/29 vs 2005/12/30
4%(1.04倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
-29%(0.71倍)
2009/12/30 vs 2008/12/30
-1%(0.99倍)
2010/12/30 vs 2009/12/30
16%(1.16倍)
2011/12/30 vs 2010/12/30
12%(1.12倍)
2012/12/28 vs 2011/12/30
19%(1.19倍)
2013/12/30 vs 2012/12/28
100%(2倍)
2014/12/30 vs 2013/12/30
24%(1.24倍)