1451 KHC

PER

2019/03/31

2019/03/19～2019/07/23

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
2019
07/23	795	795	787	789	-0.5%	7,800	30億9765万	+2.87%	7.4	0.56
07/22	785	795	785	793	+0.63%	6,900	30億9789万	+3.52%	7.41	0.56
07/19	785	788	783	788	-0.13%	5,500	30億7836万	+3.28%	7.36	0.56
07/18	792	798	785	789	-0.25%	16,100	30億8226万	+3.54%	7.37	0.56
07/17	780	791	780	791	+1.8%	7,300	30億9008万	+4.08%	7.39	0.56
07/16	773	784	773	777	+0.65%	12,700	30億3538万	+2.51%	7.26	0.55
07/12	779	780	772	772	-1.03%	14,000	30億1585万	+1.85%	7.21	0.55
07/11	785	785	777	780	-0.64%	9,200	30億4710万	+2.9%	7.29	0.55
07/10	784	788	778	785	-0.88%	21,400	30億6664万	+3.7%	7.33	0.56
07/09	801	801	787	792	-1%	24,500	30億9398万	+4.9%	7.4	0.56
07/08	791	805	785	800	+2.04%	50,600	31億2524万	+6.38%	7.47	0.57
07/05	767	784	765	784	+1.95%	65,000	30億6273万	+4.53%	7.32	0.56
07/04	755	769	755	769	+1.85%	22,300	30億413万	+2.81%	7.18	0.55
07/03	753	755	751	755	+0.53%	2,600	29億4944万	+1.07%	7.05	0.54
07/02	760	760	748	751	-1.05%	10,800	29億3381万	+0.67%	7.02	0.53
07/01	763	763	752	759	+1.47%	8,700	29億6507万	+1.88%	7.09	0.54
06/28	749	751	744	748	-0.27%	6,700	29億2209万	+0.54%	6.99	0.53
06/27	747	752	741	750	-0.53%	7,400	29億2991万	+1.08%	7.01	0.53
06/26	758	758	746	754	+0.67%	9,500	29億4553万	+1.75%	7.04	0.53
06/25	764	764	746	749	-0.66%	16,200	29億2600万	+1.08%	7	0.53
06/24	746	754	746	754	+1.48%	5,900	29億4553万	+1.89%	7.04	0.53
06/21	740	743	737	743	+0.41%	4,600	29億256万	+0.54%	6.94	0.53
06/20	742	745	738	740	0%	9,200	28億9084万	+0.14%	6.91	0.52
06/19	749	749	735	740	+0.82%	8,500	28億9084万	+0.14%	6.91	0.52
06/18	748	751	734	734	-1.48%	18,100	28億6740万	-0.54%	6.86	0.52
06/17	738	749	735	745	+0.95%	5,500	29億1037万	+0.95%	6.96	0.53
06/14	738	745	733	738	-0.27%	10,000	28億8303万	+0.14%	6.89	0.52
06/13	743	746	736	740	-1.07%	13,800	28億9084万	+0.27%	6.91	0.52
06/12	753	754	745	748	-0.8%	15,000	29億2209万	+1.22%	6.99	0.53
06/11	765	765	736	754	-1.82%	20,100	29億4553万	+2.31%	7.04	0.53
06/10	769	777	759	768	+1.19%	20,300	30億23万	+4.49%	7.17	0.54
06/07	764	772	752	759	+0.66%	30,800	29億6507万	+3.69%	7.09	0.54
06/06	741	764	741	754	+2.03%	35,400	29億4553万	+3.43%	7.04	0.53
06/05	738	742	733	739	+0.82%	10,800	28億8694万	+1.79%	6.9	0.52
06/04	743	744	728	733	-1.35%	15,200	28億6350万	+1.1%	6.85	0.52
06/03	750	758	738	743	+0.13%	32,500	29億256万	+2.62%	6.94	0.53
05/31	735	749	735	742	+0.95%	33,700	28億9866万	+2.63%	6.93	0.53
05/30	729	735	723	735	+1.1%	13,200	28億7131万	+1.8%	6.87	0.52
05/29	728	735	721	727	+0.14%	22,300	28億4006万	+0.69%	6.79	0.52
05/28	730	733	720	726	0%	7,200	28億3615万	+0.69%	6.78	0.51
05/27	723	731	722	726	+0.83%	6,200	28億3615万	+0.69%	6.78	0.51
05/24	715	725	710	720	-0.41%	14,700	28億1271万	-0.14%	6.73	0.51
05/23	739	739	720	723	-2.17%	23,400	28億2443万	+0.28%	6.75	0.51
05/22	742	747	733	739	0%	10,400	28億8694万	+2.64%	6.9	0.52
05/21	738	739	728	739	+1.09%	10,000	28億8694万	+2.64%	6.9	0.52
05/20	732	739	721	731	-0.14%	18,800	28億5568万	+1.67%	6.83	0.52
05/17	736	743	728	732	+0.27%	21,800	28億5959万	+1.95%	6.84	0.52
05/16	737	738	730	730	+0.41%	10,300	28億5178万	+1.67%	6.82	0.52
05/15	729	729	719	727	-0.27%	16,900	28億4006万	+1.25%	6.79	0.52
05/14	716	729	704	729	-0.68%	31,300	28億4787万	+1.39%	6.81	0.52
05/13	756	756	733	734	-2.39%	40,400	28億6740万	+2.09%	6.86	0.52
05/10	753	773	750	752	-2.97%	76,600	29億3772万	+4.59%	7.02	0.53
05/09	749	793	740	775	+11.03%	386,300	30億2757万	+7.79%	7.24	0.55
05/08	695	704	690	698	+0.14%	28,400	27億2677万	-2.92%	6.52	0.5
05/07	700	700	690	697	+2.5%	19,700	27億2286万	-3.6%	6.51	0.49
04/26	687	689	671	680	-0.58%	20,400	26億5645万	-6.59%	6.35	0.48
04/25	698	698	683	684	-2.01%	29,500	26億7208万	-6.68%	6.39	0.49
04/24	703	707	696	698	-0.99%	27,700	27億2677万	-5.42%	6.52	0.5
04/23	715	717	702	705	-1.12%	54,300	27億5411万	-4.99%	6.59	0.5
04/22	716	721	713	713	-0.28%	17,400	27億8537万	-	6.66	0.51
04/19	715	725	713	715	+0.28%	18,400	27億9318万	-	6.68	0.51
04/18	723	726	712	713	-1.66%	54,500	27億8537万	-	6.66	0.51
04/17	720	746	715	725	+0.83%	85,400	28億3224万	-	6.77	0.51
04/16	720	720	714	719	+0.42%	17,300	28億880万	-	6.72	0.51
04/15	722	722	715	716	-0.56%	21,500	27億9708万	-	6.69	0.51
04/12	727	731	718	720	-0.55%	26,600	28億1271万	-	6.73	0.51
04/11	718	724	714	724	+1.12%	30,000	28億2834万	-	6.76	0.51
04/10	714	717	712	716	-0.14%	21,400	27億9708万	-	6.69	0.51
04/09	722	722	715	717	-0.83%	22,400	28億99万	-	6.7	0.51
04/08	720	725	719	723	+0.56%	18,500	28億2443万	-	6.75	0.51
04/05	723	724	714	719	+0.28%	26,800	28億880万	-	6.72	0.51
04/04	740	740	712	717	-3.5%	111,700	28億99万	-	6.7	0.51
04/03	727	743	718	743	+1.23%	50,100	29億256万	-	6.94	0.53
04/02	738	740	717	734	-1.08%	116,300	28億6740万	-	6.86	0.52
04/01	747	749	730	742	+2.2%	56,400	28億9866万	-	6.93	0.53
03/29	759	763	726	726	-4.47%	110,500	28億3615万	-	5.85	0.53
03/28	776	776	760	760	-2.19%	67,300	29億6897万	-	6.12	0.56
03/27	773	796	765	777	-3%	168,100	30億3538万	-	6.26	0.57
03/26	818	822	801	801	-0.62%	112,200	31億2914万	-	6.45	0.59
03/25	795	824	789	806	+0.12%	134,000	31億4867万	-	6.49	0.59
03/22	800	811	795	805	0%	89,300	31億4477万	-	6.49	0.59
03/20	815	820	792	805	-0.62%	204,500	31億4477万	-	6.49	0.59
03/19	832	841	804	810	0%	989,600	31億6430万	-	6.53	0.6

1451 KHC

PER

2019/03/19～2019/07/23

株価＆PERの推移

開示資料

決算

株式

チャート