2371 カカクコム

PER

2018/12/19

2018/07/27～2018/12/19

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
2018
12/19	2,160	2,230	2,157	2,202	+1.47%	1,112,300	4637億5221万	+1.47%	27.51	11.33
12/18	2,256	2,264	2,167	2,170	-5.2%	1,754,500	4570億1285万	+0.18%	27.11	11.17
12/17	2,238	2,295	2,230	2,289	+3.9%	980,400	4820億7484万	+5.73%	28.6	11.78
12/14	2,246	2,258	2,203	2,203	-2.18%	1,100,000	4639億6281万	+2.09%	27.53	11.34
12/13	2,277	2,285	2,216	2,252	+0.45%	834,100	4742億8246万	+4.5%	28.14	11.59
12/12	2,209	2,255	2,138	2,242	+0.58%	1,753,500	4721億7641万	+4.33%	28.01	11.54
12/11	2,206	2,236	2,182	2,229	+2.15%	1,331,900	4694億3854万	+3.77%	27.85	11.47
12/10	2,193	2,239	2,162	2,182	-3.37%	1,119,800	4595億4011万	+1.96%	27.26	11.23
12/07	2,239	2,268	2,222	2,258	+2.31%	1,454,100	4755億4609万	+5.71%	28.21	11.62
12/06	2,270	2,292	2,181	2,207	-3.92%	1,238,400	4648億523万	+3.86%	27.58	11.36
12/05	2,236	2,307	2,225	2,297	+0.97%	1,337,500	4837億5968万	+8.4%	28.7	11.82
12/04	2,298	2,326	2,273	2,275	-1.13%	940,400	4791億2637万	+7.92%	28.43	11.71
12/03	2,311	2,337	2,280	2,301	+0.74%	756,000	4846億210万	+9.78%	28.75	11.84
11/30	2,276	2,316	2,269	2,284	+0.35%	1,381,100	4810億2182万	+9.6%	28.54	11.75
11/29	2,278	2,314	2,275	2,276	+1.34%	1,213,300	4793億3698万	+9.74%	28.44	11.71
11/28	2,157	2,265	2,155	2,246	+5.99%	1,936,700	4730億1883万	+8.61%	28.06	11.56
11/27	2,090	2,133	2,080	2,119	+2.32%	904,300	4462億7199万	+2.71%	26.48	10.91
11/26	2,049	2,083	2,046	2,071	-0.34%	727,700	4361億6295万	+0.34%	25.88	10.66
11/22	2,017	2,085	1,999	2,078	+5.8%	1,113,900	4376億3719万	+0.58%	25.96	10.69
11/21	1,951	1,996	1,948	1,964	-0.76%	536,300	4136億2822万	-5.03%	24.54	10.11
11/20	2,020	2,033	1,978	1,979	-3.79%	800,200	4167億8729万	-4.63%	24.73	10.18
11/19	2,017	2,069	2,017	2,057	+1.98%	444,900	4332億1448万	-1.06%	25.7	10.59
11/16	2,048	2,074	2,011	2,017	-0.64%	615,700	4247億9028万	-3.03%	25.2	10.38
11/15	2,019	2,058	2,006	2,030	-0.15%	690,900	4275億2815万	-2.54%	25.36	10.45
11/14	2,087	2,103	2,026	2,033	-2.73%	1,010,500	4281億5996万	-2.45%	25.4	10.46
11/13	2,102	2,120	2,060	2,090	-2.97%	721,600	4401億6445万	+0.05%	26.11	10.76
11/12	2,108	2,197	2,108	2,154	+1.8%	1,131,700	4536億4317万	+3.01%	26.91	11.09
11/09	2,112	2,158	2,105	2,116	+0.19%	965,000	4456億4018万	+1.24%	26.44	10.89
11/08	2,149	2,151	2,048	2,112	+0.33%	2,112,300	4447億9776万	+1%	26.39	10.87
11/07	2,226	2,305	2,102	2,105	-5.22%	2,644,000	4433億2352万	+0.38%	26.3	10.83
11/06	2,009	2,301	2,009	2,221	+10%	2,249,700	4677億5370万	+5.56%	27.75	11.43
11/05	2,065	2,071	2,012	2,019	-2.93%	1,056,000	4252億1149万	-4.09%	25.23	10.39
11/02	2,015	2,083	1,998	2,080	+3.74%	895,400	4380億5840万	-1.61%	25.99	10.7
11/01	2,056	2,069	1,992	2,005	-2.05%	1,142,400	4222億6302万	-5.34%	25.05	10.32
10/31	2,040	2,067	2,002	2,047	+1.44%	1,651,100	4311億843万	-3.76%	25.58	10.53
10/30	1,945	2,027	1,940	2,018	+2.64%	809,000	4250億89万	-5.35%	25.21	10.39
10/29	1,999	2,030	1,964	1,966	-1.75%	706,800	4140億4943万	-8.04%	24.57	10.12
10/26	2,058	2,081	1,991	2,001	-2.25%	926,600	4214億2060万	-6.76%	25	10.3
10/25	2,045	2,066	2,013	2,047	-3.58%	1,015,200	4311億843万	-4.88%	25.58	10.53
10/24	2,119	2,140	2,074	2,123	+0.28%	942,200	4471億1441万	-1.48%	26.53	10.93
10/23	2,147	2,160	2,117	2,117	-1.4%	691,800	4458億5078万	-1.76%	26.45	10.9
10/22	2,086	2,162	2,081	2,147	+1.47%	825,300	4521億6893万	-0.32%	26.83	11.05
10/19	2,098	2,117	2,073	2,116	-0.52%	681,100	4456億4018万	-1.67%	26.44	10.89
10/18	2,149	2,162	2,123	2,127	-1.07%	416,100	4479億5683万	-1.07%	26.58	10.95
10/17	2,115	2,152	2,107	2,150	+3.66%	715,200	4528億75万	+0.19%	26.86	11.06
10/16	2,056	2,079	2,056	2,074	-0.29%	629,700	4367億9477万	-3.04%	25.91	10.67
10/15	2,085	2,104	2,080	2,080	-0.91%	683,300	4380億5840万	-2.62%	25.99	10.7
10/12	2,063	2,119	2,061	2,099	+1.7%	636,700	4420億5989万	-1.69%	26.23	10.8
10/11	2,045	2,095	2,031	2,064	-3.78%	892,700	4346億8872万	-3.23%	25.79	10.62
10/10	2,100	2,151	2,094	2,145	+0.33%	941,500	4517億4772万	+0.66%	26.8	11.04
10/09	2,152	2,166	2,133	2,138	+0.14%	1,037,100	4502億7349万	+0.52%	26.71	11
10/05	2,120	2,141	2,114	2,135	-0.19%	1,375,900	4496億4167万	+0.57%	26.68	10.99
10/04	2,249	2,251	2,124	2,139	-5.69%	2,252,600	4504億8409万	+0.94%	26.73	11.01
10/03	2,289	2,303	2,265	2,268	0%	1,627,900	4776億5214万	+7.34%	28.34	11.67
10/02	2,291	2,308	2,257	2,268	+0.27%	1,635,300	4776億5214万	+7.79%	28.34	11.67
10/01	2,238	2,283	2,214	2,262	+1.8%	1,093,700	4763億8851万	+8.07%	28.26	11.64
09/28	2,210	2,224	2,193	2,222	+1%	1,007,000	4679億6431万	+6.78%	27.76	11.44
09/27	2,213	2,226	2,190	2,200	-0.59%	904,300	4633億3100万	+6.23%	27.49	11.32
09/26	2,179	2,222	2,161	2,213	+1.1%	1,225,500	4660億6886万	+7.38%	27.65	11.39
09/25	2,148	2,192	2,135	2,189	+1.44%	1,495,400	4610億1434万	+6.78%	27.35	11.27
09/21	2,168	2,170	2,144	2,158	-0.09%	1,061,700	4544億8559万	+5.68%	26.96	11.11
09/20	2,152	2,163	2,114	2,160	+0.37%	1,078,300	4549億680万	+6.09%	26.99	11.12
09/19	2,187	2,207	2,147	2,152	+0.51%	1,326,300	4532億2196万	+6.01%	26.89	11.08
09/18	2,085	2,146	2,063	2,141	+1.28%	1,269,500	4509億530万	+5.68%	26.75	11.02
09/14	2,131	2,147	2,104	2,114	+0.62%	1,217,900	4452億1897万	+4.55%	26.41	10.88
09/13	2,076	2,108	2,070	2,101	+0.91%	1,300,500	4424億8110万	+3.96%	26.25	10.81
09/12	2,109	2,114	2,069	2,082	+0.19%	1,061,100	4384億7961万	+3.02%	26.01	10.72
09/11	2,038	2,081	2,026	2,078	+3.23%	1,093,300	4376億3719万	+2.82%	25.96	10.69
09/10	1,982	2,024	1,981	2,013	+2.29%	1,184,600	4239億4786万	-0.4%	25.15	10.36
09/07	1,970	2,005	1,962	1,968	-1.55%	1,280,700	4144億7064万	-2.81%	24.59	10.13
09/06	2,040	2,061	1,998	1,999	-3.06%	1,571,500	4209億9939万	-1.53%	24.98	10.29
09/05	2,072	2,079	2,036	2,062	+0.49%	1,002,200	4342億6751万	+0.78%	25.76	10.61
09/04	1,997	2,055	1,985	2,052	+2.04%	1,031,600	4321億6146万	-0.29%	25.64	10.56
09/03	2,061	2,072	2,003	2,011	-2.09%	550,500	4235億2665万	-2.85%	25.13	10.35
08/31	2,037	2,067	2,037	2,054	+0.59%	1,136,800	4325億8267万	-1.63%	25.66	10.57
08/30	2,026	2,054	2,022	2,042	+0.94%	1,083,800	4300億5541万	-2.99%	25.51	10.51
08/29	2,005	2,032	2,004	2,023	+1.05%	846,100	4260億5391万	-4.71%	25.28	10.41
08/28	2,045	2,060	1,994	2,002	-2.05%	1,102,800	4216億3121万	-6.54%	25.01	10.3
08/27	2,029	2,054	2,010	2,044	+2.46%	1,050,600	4304億7662万	-5.46%	25.54	10.52
08/24	1,981	2,007	1,971	1,995	+1.79%	1,039,900	4201億5697万	-8.53%	24.93	10.27
08/23	1,956	1,974	1,931	1,960	+0.1%	1,201,600	4127億8580万	-11.07%	24.49	10.09
08/22	1,966	1,976	1,950	1,958	+0.77%	1,145,900	4123億6459万	-12.16%	24.47	10.08
08/21	1,929	1,954	1,911	1,943	+0.1%	1,338,000	4092億551万	-13.91%	24.28	10
08/20	1,981	1,981	1,931	1,941	-2.85%	1,414,900	4087億8430万	-14.94%	24.25	9.99
08/17	2,034	2,038	1,988	1,998	+0.15%	730,300	4207億8879万	-13.36%	24.96	10.28
08/16	2,000	2,018	1,982	1,995	-1.53%	918,300	4201億5697万	-14.23%	24.93	10.27
08/15	2,046	2,057	2,015	2,026	-0.98%	1,008,600	4266億8573万	-13.6%	25.31	10.43
08/14	2,028	2,058	2,028	2,046	+0.44%	958,600	4308億9783万	-13.42%	25.56	10.53
08/13	2,080	2,096	2,034	2,037	-2.21%	815,400	4290億238万	-14.38%	25.45	10.48
08/10	2,064	2,112	2,043	2,083	-1.47%	1,475,700	4386億9021万	-12.92%	26.03	10.72
08/09	2,113	2,129	2,098	2,114	+1.2%	992,500	4452億1897万	-11.95%	26.41	10.88
08/08	2,075	2,107	2,069	2,089	+0.34%	1,068,300	4399億5384万	-13.46%	26.1	10.75
08/07	2,089	2,100	2,049	2,082	-1.05%	1,468,500	4384億7961万	-14.25%	26.01	10.72
08/06	2,135	2,157	2,098	2,104	+0.1%	1,867,600	4431億1292万	-13.95%	26.29	10.83
08/03	2,190	2,285	2,083	2,102	-12.05%	3,257,700	4426億9171万	-14.59%	26.26	10.82
08/02	2,380	2,417	2,361	2,390	+1.23%	1,429,300	5033億4595万	-3.43%	29.86	12.3
08/01	2,371	2,379	2,322	2,361	+0.38%	1,490,700	4972億3840万	-4.76%	29.5	12.15
07/31	2,366	2,375	2,210	2,352	-3.88%	3,239,000	4953億4296万	-5.31%	29.39	12.1
07/30	2,460	2,467	2,437	2,447	-1.61%	564,400	5153億5043万	-1.69%	30.58	12.59
07/27	2,504	2,505	2,457	2,487	-0.68%	678,200	5237億7463万	-0.16%	31.08	12.8

2371 カカクコム

PER

2018/07/27～2018/12/19

株価＆PERの推移

開示資料

決算

株式

チャート