2799 パイオン

2799
2014/07/28
時価
106億円
PER 予
5.65倍
2010年以降
1.96-12.4倍
(2010-2014年)
PBR
1.05倍
2010年以降
0.79-4.82倍
(2010-2014年)
配当
0.53%
ROE 予
18.62%
ROA 予
7.14%
資料
Link

株価チャート

株価

7/28

前日 (7/25)
227
始値
226
高値
228
安値
226
終値 ±0%
227
出来高 -37.49%
92,700

乖離率

株価(5日)
移動平均値
+0.44%
226
株価(25日)
移動平均値
+1.34%
224
出来高(5日)
移動平均値
-34.33%
141,160

2014/03/04~2014/07/28

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
2014
07/282262282262270%92,700106億2405万+1.34%5.651.06
07/252272282262270%148,300106億2405万+1.34%5.651.06
07/24225227224227+0.89%185,900106億2405万+1.34%5.651.06
07/232262272242250%86,300105億3045万+0.45%5.61.05
07/22223226223225+1.81%192,600105億2662万+0.45%5.61.05
07/18221223221221-0.9%64,100103億3948万-1.34%5.51.03
07/17223228223223+0.45%207,800104億3305万-0.45%5.551.04
07/16217222217222+1.83%192,000103億8627万-0.89%5.531.04
07/15220220217218-0.46%113,200101億9913万-3.11%5.431.02
07/142202202172190%89,200102億4591万-2.67%5.451.02
07/11217220215219+0.46%50,700102億4591万-3.1%5.451.02
07/10222223217218-2.68%108,000101億9913万-3.54%5.431.02
07/092222242222240%136,500104億7984万-1.32%5.581.05
07/082232262232240%109,800104億7984万-1.75%5.581.05
07/072232252232240%168,300104億7984万-2.18%5.581.05
07/04224224222224+0.45%75,500104億7984万-2.18%5.581.05
07/03227227222223-1.76%152,100104億3305万-3.04%5.551.04
07/02229229226227-0.87%113,300106億2019万-1.3%5.651.06
07/01228230228229+0.44%56,100107億1376万-0.87%5.71.07
06/302282322262280%205,300106億6698万-1.3%5.681.07
06/272282302252280%180,100106億6698万-0.87%5.681.07
06/26225228225228+1.79%52,100106億6698万-0.44%5.681.07
06/25219224219224+1.36%330,600104億7984万-1.75%5.581.05
06/24220223219221-0.45%173,700103億3948万-2.21%5.51.03
06/23226226222222-1.33%217,900103億8627万-1.33%5.531.04
06/20225227224225-0.44%152,900105億2662万+0.45%5.61.05
06/19228228224226-0.88%133,300105億7341万+0.44%5.631.06
06/18227228225228+0.88%53,800106億6698万+0.88%5.681.07
06/172252272252260%138,500105億7341万-0.44%5.631.06
06/16227229226226-0.88%211,000105億7341万-0.44%5.631.06
06/13225230225228-0.44%99,100106億6698万0%5.681.07
06/122282312262290%77,500107億1376万0%5.71.07
06/11233233228229-1.72%114,000107億1376万-0.43%5.71.07
06/10235237232233-0.85%53,900109億90万+1.3%5.81.09
06/09234236233235+0.86%114,700109億9447万+1.73%5.851.1
06/06236237232233-1.27%239,300109億90万+0.43%5.81.09
06/05240240235236-1.67%153,700110億4126万+1.72%5.881.1
06/04240241239240-0.83%147,100112億2840万+3%5.981.12
06/03240243238242+0.83%198,400113億2197万+3.86%6.031.13
06/022392412382400%238,600112億2840万+3%5.981.12
05/30234241234240+2.56%655,400112億2840万+2.56%5.981.12
05/29236238232234-1.27%378,600109億4769万0%5.831.09
05/28238242236237-2.87%1,087,100110億8804万+0.85%5.91.11
05/27242247237244+23.86%3,403,800114億1554万+3.39%6.081.14
05/26200202197197-1.5%105,30092億1664万-16.53%4.910.92
05/23196204195200+2.56%141,90093億5700万-15.97%4.980.94
05/22194198194195+1.56%90,80091億2307万-18.41%4.860.91
05/211931971891920%147,50089億8272万-20.33%4.780.9
05/20195196189192-3.03%245,70089億8272万-20.66%4.780.9
05/19244244187198-18.52%973,60092億6343万-19.18%4.930.93
05/16245250240243-2.8%172,900113億6875万-1.62%6.051.14
05/15245251244250+2.04%77,100116億9625万+0.81%6.221.17
05/14247250240245-0.81%78,200114億6232万-1.21%6.11.15
05/13245247240247+1.65%84,000115億5589万-0.8%6.151.16
05/12250251240243-2.41%107,200113億6875万-2.8%6.051.14
05/09248251246249-0.4%44,500116億4946万-0.4%6.21.16
05/08249251246250+2.04%54,000116億9625万-0.4%6.221.17
05/07250252243245-2.39%50,400114億6232万-2.39%6.11.15
05/02252253249251-0.4%25,300117億4303万-0.4%6.251.17
05/01247255244252+2.86%78,000117億8982万0%6.271.18
04/30247251243245-0.81%67,300114億6232万-2.78%6.11.15
04/28243250242247-0.4%90,100115億5589万-1.98%6.151.16
04/25247251246248-0.8%98,200116億268万-1.59%6.171.16
04/24254254247250-0.4%44,300116億9625万-0.4%6.221.17
04/23256256246251-0.4%108,400117億4303万0%6.251.17
04/22258261251252-2.33%187,000117億8982万+0.8%6.271.18
04/21260268258258-1.53%263,300120億7053万+3.61%6.421.21
04/18250265250262+6.5%637,500122億5767万+5.65%6.521.23
04/17237246237246+3.8%97,200115億911万-0.81%6.131.15
04/16230239229237+3.04%143,800110億8804万-4.05%5.91.11
04/15231235228230-1.29%170,900107億6055万-7.26%5.731.08
04/14238239231233-2.1%92,400109億90万-6.05%5.81.09
04/11231241227238-5.18%236,300111億3483万-4.03%5.931.11
04/10259260247251-3.09%245,100117億4303万+1.21%6.251.17
04/09260265252259-1.15%169,200121億1731万+4.86%6.451.21
04/08266269261262+1.55%417,500122億5767万+6.5%6.521.23
04/072602632552580%254,300120億7053万+5.31%6.421.21
04/04262262257258-2.27%128,400120億7053万+5.74%6.421.21
04/03262270260264+1.93%283,100123億5124万+8.64%6.571.23
04/02263266259259-1.89%141,500121億1731万+7.02%6.451.21
04/01267267257264+1.54%285,700123億5124万+9.54%6.571.23
03/31272274258260-0.76%457,700121億6410万+8.33%4.661.26
03/28251263246262+6.07%282,700122億5767万+9.62%4.691.27
03/27253253237247-3.14%139,700115億5589万+3.78%4.421.19
03/26245265245255+2%399,600119億3017万+7.14%4.571.23
03/25234250234250+6.84%256,800116億9625万+5.49%4.481.21
03/24231238231234+0.43%70,500109億4769万-1.27%4.191.13
03/20243248230233-5.67%180,000109億90万-1.27%4.171.13
03/19239249230247+4.22%236,200115億5589万+4.66%4.421.19
03/18233240232237+1.72%72,300110億8804万+0.42%4.241.15
03/172342362302330%39,800109億90万-1.27%4.171.13
03/14235238230233-3.32%119,900109億90万-1.27%4.171.13
03/13240243238241+0.42%72,100112億7518万+2.55%4.321.17
03/12241243237240-0.41%62,300112億2840万+2.13%4.31.16
03/11242243240241-0.41%42,100112億7518万+3.43%4.321.17
03/10238243238242+1.68%51,800113億2197万+3.86%4.331.17
03/07236239235238+1.71%41,700111億3483万+1.71%4.261.15
03/06233234229234+0.43%33,500109億4769万0%4.191.13
03/05233236231233+1.3%26,900109億90万-1.27%4.171.13
03/04227231226230+1.32%27,900107億6055万-2.95%4.121.11

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
5月期
353
35,300
6/20
66
6,560
4/7
201,000
2,010
11/8
+48.64%
10/15
-37.33%
11/8
2009年
5月期
110
11,000
6/12
22
2,150
10/10
209,600
2,096
6/11
+64.14%
10/21
-53.48%
10/10
2010年
3月期
133
13,300
8/28
63
6,300
12/15
201,400
2,014
1/15
+121.53%
4/22
-19.01%
11/17
2011年
3月期
314
31,400
4/20
80
8,000
3/15
2,619,800
26,198
4/20
+33.97%
9/15
-45.77%
3/15
2012年
3月期
188
18,800
3/28
92
9,200
9/27
748,800
7,488
5/17
+23.74%
2/6
-14.29%
9/27
2013年
3月期
359
35,850
3/25
121
12,060
6/5
2,779,800
27,798
3/25
+59.81%
3/25
-20.87%
5/24
2014年
3月期
330
33,000
4/24
163
16,300
6/27
1,899,100
18,991
5/20
+26.39%
10/15
-28.66%
6/7

年間値上がり率

2005/12/30 vs 2004/12/30
-72%(0.28倍)
2006/12/29 vs 2005/12/30
-83%(0.17倍)
2007/12/28 vs 2006/12/29
-55%(0.45倍)
2008/12/29 vs 2007/12/28
-73%(0.27倍)
2009/12/30 vs 2008/12/29
120%(2.2倍)
2010/12/30 vs 2009/12/30
81%(1.81倍)
2011/12/30 vs 2010/12/30
-23%(0.77倍)
2012/12/28 vs 2011/12/30
39%(1.39倍)
2013/12/30 vs 2012/12/28
39%(1.39倍)