4283 パナソニックインフォメーションシステムズ

4283
2015/07/28
時価
402億円
PER
14.43倍
2010年以降
5.76-15.29倍
(2010-2015年)
PBR
1.41倍
2010年以降
0.75-1.47倍
(2010-2015年)
配当
1.72%
ROE
9.88%
ROA
7.54%
資料
Link

株価チャート

株価

7/28

前日 (7/27)
3,870
始値
3,820
高値
3,825
安値
3,765
終値 -2.45%
3,775
出来高 +29.58%
18,400

乖離率

株価(5日)
移動平均値
-2.35%
3,866
株価(25日)
移動平均値
-7.68%
4,089
出来高(5日)
移動平均値
+85.11%
9,940

2015/03/04~2015/07/28

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
2015
07/283,8203,8253,7653,775-2.45%18,400402億2640万-7.68%14.431.41
07/273,8403,9003,8103,870-0.26%14,200412億3872万-5.82%14.81.45
07/243,8803,9103,8753,880-0.39%4,100413億4528万-5.94%14.831.45
07/233,9403,9503,8753,895-0.38%6,400415億512万-5.92%14.891.46
07/223,9503,9553,8953,910-2.25%6,600416億6496万-5.92%14.951.46
07/214,0154,0703,9654,000+0.5%5,900426億2400万-4.17%15.291.5
07/174,0054,0053,9653,980-0.13%3,500424億1088万-4.99%15.221.49
07/164,1004,1003,9603,985-1.73%8,400424億6416万-5.25%15.241.49
07/154,1504,2003,9954,055-1.82%23,200432億1008万-3.96%15.51.52
07/144,0904,1704,0904,130+2.35%5,500440億928万-2.36%15.791.55
07/134,0004,0553,9854,035+2.67%10,500429億9696万-4.7%15.431.51
07/103,9854,0253,9103,930-0.51%13,300418億7808万-7.46%15.031.47
07/093,9204,0153,7803,950+0.77%10,200420億9120万-7.36%15.11.48
07/084,0404,0903,9003,920-4.62%8,700417億7152万-8.5%14.991.47
07/074,1104,1604,0854,110+2.37%13,200437億9616万-4.51%15.711.54
07/064,0954,1004,0154,015-3.6%9,200427億8384万-7.06%15.351.5
07/034,2304,2304,1204,165-1.42%6,400443億8224万-4.03%15.921.56
07/024,2604,2854,2104,225+0.24%6,300450億2160万-2.99%16.151.58
07/014,2054,2604,1854,215+0.24%8,200449億1504万-3.55%16.121.58
06/304,2504,2604,1704,205-1.41%8,000448億848万-4.08%16.081.57
06/294,2554,3404,2554,265-3.29%7,000454億4784万-3%16.311.6
06/264,3854,4254,3504,410-0.23%8,200469億9296万+0.05%16.861.65
06/254,4154,4604,3904,420-0.56%4,900470億9952万+0.23%16.91.65
06/244,4204,4554,4104,445+0.45%9,500473億6592万+0.77%16.991.66
06/234,3004,4404,3004,425+3.51%13,700471億5280万+0.39%16.921.66
06/224,2704,2904,2354,275-0.35%5,700455億5440万-2.89%16.341.6
06/194,2704,3154,2704,290+1.3%3,000457億1424万-2.5%16.41.61
06/184,3104,3204,2354,235-1.74%5,400451億2816万-3.64%16.191.59
06/174,3554,3954,2854,310-0.92%4,000459億2736万-1.84%16.481.61
06/164,3554,3804,3104,350-0.46%5,800463億5360万-0.87%16.631.63
06/154,3654,3904,3654,370-1.02%2,100465億6672万-0.27%16.711.64
06/124,4004,4204,3604,415+0.46%12,500470億4624万+0.89%16.881.65
06/114,3254,4004,2904,395+3.29%4,800468億3312万+0.71%16.81.65
06/104,2004,3304,2004,255+0.59%18,600453億4128万-2.27%16.271.59
06/094,3304,3304,2304,230-2.76%8,900450億7488万-2.8%16.171.58
06/084,4104,4104,3254,350-0.34%7,400463億5360万-0.09%16.631.63
06/054,4154,4204,3604,365-1.47%8,600465億1344万+0.34%16.691.63
06/044,4604,4804,4304,430-0.23%5,500472億608万+1.98%16.941.66
06/034,5054,5054,4404,440-1.44%6,000473億1264万+2.47%16.981.66
06/024,5104,5704,5054,505-0.11%10,200480億528万+4.19%17.221.69
06/014,4854,5254,4604,510-0.77%2,800480億5856万+4.64%17.241.69
05/294,5854,6154,5154,545-0.87%14,300484億3152万+5.87%17.381.7
05/284,5704,6054,5704,585+0.44%9,900488億5776万+7.4%17.531.72
05/274,5304,5904,5154,565+0.77%14,600486億4464万+7.67%17.451.71
05/264,5554,5904,5104,530-0.33%10,100482億7168万+7.5%17.321.7
05/254,4804,5604,4804,545+1.79%13,000484億3152万+8.52%17.381.7
05/224,4454,5004,4304,465+0.45%21,000475億7904万+7.33%17.071.67
05/214,4154,5654,4154,445+1.72%40,700473億6592万+7.45%16.991.66
05/204,2854,3904,2854,370+1.98%21,600465億6672万+6.2%16.711.64
05/194,2304,2904,2304,285+1.42%10,500456億6096万+4.56%16.381.6
05/184,1904,2354,1904,225+1.44%9,100450億2160万+3.43%16.151.58
05/154,1604,1904,1354,165+0.73%3,000443億8224万+2.23%15.921.56
05/144,1904,2054,1354,135-2.36%8,400440億6256万+1.77%15.811.55
05/134,1904,2454,1904,235+1.07%3,900451億2816万+4.49%16.191.59
05/124,2354,2504,1754,190-0.83%5,900446億4864万+3.71%16.021.57
05/114,1654,2704,1654,225+2.55%10,200450億2160万+4.89%16.151.58
05/084,0954,1754,0954,120-0.48%13,700439億272万+2.59%15.751.54
05/074,1854,2254,1304,140-1.55%5,700441億1584万+3.29%15.831.55
05/014,2354,2804,1554,205-1.87%16,700448億848万+5.15%16.081.57
04/304,2104,3304,2104,285+1.18%28,300456億6096万+7.58%16.381.6
04/284,2104,2754,2104,235+0.59%13,400451億2816万+6.81%16.191.59
04/274,2004,2804,1954,210+0.96%25,100448億6176万+6.61%16.11.58
04/244,2254,2454,1704,170-1.18%22,200444億3552万+5.95%15.941.56
04/234,1804,2854,1804,220+1.93%39,300449億6832万+7.49%16.131.58
04/224,0904,1754,0904,140+1.35%18,700441億1584万+5.83%15.831.55
04/213,9904,0903,9704,085+3.29%30,400435億2976万+4.72%15.621.53
04/203,9003,9803,8903,955+2.33%8,400421億4448万+1.59%15.121.48
04/173,8703,8853,8653,865-1.15%2,900411億8544万-0.57%14.781.45
04/163,8803,9203,8803,910+1.03%5,700416億6496万+0.67%14.951.46
04/153,8503,8953,8353,870+0.26%5,400412億3872万-0.26%14.81.45
04/143,8953,9003,8603,860-0.64%9,300411億3216万-0.36%14.761.45
04/133,9203,9203,8453,885-0.13%7,000413億9856万+0.39%14.851.45
04/103,9703,9703,8903,890-1.52%14,900414億5184万+0.65%14.871.46
04/093,9903,9903,9353,950-0.25%5,000420億9120万+2.31%15.11.48
04/083,9653,9903,9453,960+0.51%4,700421億9776万+2.8%15.141.48
04/073,9353,9603,9253,940+1.03%13,900419億8464万+2.52%15.061.48
04/063,8953,9103,8753,900+0.26%3,500415億5840万+1.67%14.911.46
04/033,8803,9203,8653,8900%3,500414億5184万+1.57%14.871.46
04/023,9453,9503,8753,890-0.38%11,600414億5184万+1.75%14.871.46
04/013,8553,9503,8553,905-0.51%31,200416億1168万+2.44%14.931.46
03/313,9353,9853,8753,9250%19,300418億2480万+3.32%15.011.48
03/303,9003,9753,8853,925+0.64%26,000418億2480万+3.7%15.011.48
03/273,8504,0003,8503,900+2.63%32,000415億5840万+3.42%14.911.47
03/263,8303,8553,7703,800-0.91%11,700404億9280万+1.09%14.531.44
03/253,8403,8603,7953,835-0.39%6,100408億6576万+2.18%14.661.45
03/243,8553,8803,8353,850-0.9%3,400410億2560万+2.86%14.721.45
03/233,9153,9203,8753,885-0.51%4,100413億9856万+4.21%14.851.47
03/203,9203,9203,8703,905+0.77%4,100416億1168万+5.28%14.931.48
03/193,8803,9203,8553,875-0.13%8,100412億9200万+5.01%14.821.46
03/183,8803,9003,8503,8800%4,100413億4528万+5.66%14.831.47
03/173,8303,8853,8203,880+2.11%11,200413億4528万+6.36%14.831.47
03/163,7653,8453,7653,800+0.13%9,900404億9280万+4.86%14.531.44
03/133,8053,8203,7853,7950%14,700404億3952万+5.33%14.511.43
03/123,7453,8153,7453,795+1.74%9,500404億3952万+5.98%14.511.43
03/113,6853,7753,6853,730-0.53%4,100397億4688万+4.78%14.261.41
03/103,7853,8353,7253,750-0.4%7,200399億6000万+6.26%14.341.42
03/093,7603,7803,7403,765-0.92%5,600401億1984万+7.63%14.391.42
03/063,7353,8103,7353,800+2.15%8,900404億9280万+9.6%14.531.44
03/053,7353,7503,7103,720-0.67%6,500396億4032万+8.33%14.221.41
03/043,7053,7653,6703,745-0.13%15,000399億672万+9.99%14.321.42

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
5,650
5/30
2,420
3/17
398,900
6/8
+6.54%
5/30
-13.07%
2/6
2009年
3月期
2,815
5/7
1,203
10/10
45,000
3/31
+25.97%
10/30
-28.67%
10/8
2010年
3月期
2,605
10/28
1,386
4/1
86,700
4/24
+19.79%
8/7
-15.89%
11/19
2011年
3月期
2,531
4/23
1,500
3/15
43,400
3/17
+10.23%
7/29
-25.98%
3/15
2012年
3月期
2,308
7/19
1,949
8/9
16,700
10/28
+6.87%
3/7
-10.75%
8/9
2013年
3月期
2,244
3/29
1,760
11/9
13,200
1/25
+6.78%
3/8
-5.83%
5/16
2014年
3月期
3,480
11/26
1,975
4/2
40,400
10/30
+24.12%
11/25
-12.8%
2/4
2015年
3月期
4,000
3/27
2,485
5/20
113,800
2/4
+15.29%
2/19
-6.64%
1/14

年間値上がり率

2004/12/30 vs 2003/12/30
67%(1.67倍)
2005/12/30 vs 2004/12/30
13%(1.13倍)
2006/12/29 vs 2005/12/30
-30%(0.7倍)
2007/12/28 vs 2006/12/29
-36%(0.64倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
28%(1.28倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
-4%(0.96倍)
2013/12/30 vs 2012/12/28
58%(1.58倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)