2429 ワールド HD

PER

2019/03/14

2018/10/16～2019/03/14

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
03/14	1,908	1,939	1,901	1,919	+0.68%	32,000	325億3971万	-10.91%	10.93	1.43
03/13	1,902	1,945	1,885	1,906	-0.73%	45,900	323億1927万	-12.85%	10.86	1.42
03/12	1,915	1,944	1,902	1,920	+1.86%	65,500	325億5667万	-13.59%	10.94	1.43
03/11	1,831	1,893	1,806	1,885	+4.09%	108,300	319億6319万	-16.56%	10.74	1.4
03/08	1,907	1,940	1,793	1,811	-7.51%	206,000	307億840万	-20.92%	10.31	1.35
03/07	2,047	2,047	1,947	1,958	-4.35%	155,900	332億102万	-15.82%	11.15	1.45
03/06	2,052	2,066	2,033	2,047	+0.69%	91,100	347億1016万	-13%	11.66	1.52
03/05	2,028	2,052	2,006	2,033	-0.34%	74,800	344億7276万	-14.44%	11.58	1.51
03/04	2,062	2,092	2,001	2,040	-0.73%	207,700	345億9146万	-15%	11.62	1.52
03/01	2,081	2,112	2,043	2,055	-1.3%	86,200	348億4581万	-15.12%	11.7	1.53
02/28	2,136	2,136	2,057	2,082	-1.7%	115,100	353億364万	-14.71%	11.86	1.55
02/27	2,099	2,137	2,077	2,118	+2.37%	152,400	359億1407万	-13.83%	12.06	1.57
02/26	2,050	2,087	2,016	2,069	+1.52%	116,300	350億8320万	-16.4%	11.78	1.54
02/25	2,028	2,060	2,004	2,038	+0.79%	159,300	345億5755万	-18.32%	11.61	1.51
02/22	2,107	2,107	1,992	2,022	-4.76%	368,800	342億8624万	-19.57%	11.52	1.5
02/21	2,170	2,190	2,121	2,123	-1.53%	117,800	359億9886万	-16.19%	12.09	1.58
02/20	2,171	2,182	2,096	2,156	-1.78%	187,500	365億5842万	-15.42%	12.28	1.6
02/19	2,262	2,280	2,154	2,195	-5.06%	255,100	372億1973万	-14.29%	12.5	1.63
02/18	2,278	2,336	2,205	2,312	+0.52%	133,500	392億365万	-10%	13.17	1.72
02/15	2,356	2,373	2,287	2,300	-2.62%	57,800	390億18万	-10.54%	13.1	1.71
02/14	2,337	2,422	2,295	2,362	+3.28%	158,900	400億5148万	-8.13%	13.45	1.75
02/13	2,287	2,325	2,287	2,287	-17.94%	58,600	387億7974万	-10.87%	13.03	1.7
02/12	2,749	2,899	2,739	2,787	+3.49%	129,400	472億5804万	+8.78%	15.87	2.07
02/08	2,700	2,761	2,684	2,693	-1.57%	32,600	456億6412万	+6.27%	15.34	2
02/07	2,732	2,761	2,704	2,736	+0.15%	20,600	463億9325万	+8.87%	15.58	2.03
02/06	2,805	2,810	2,715	2,732	-2.36%	30,000	463億2543万	+9.54%	15.56	2.03
02/05	2,853	2,895	2,782	2,798	-1.44%	47,300	474億4456万	+13.37%	15.94	2.08
02/04	2,704	2,841	2,704	2,839	+6.69%	66,100	481億3978万	+16.54%	16.17	2.11
02/01	2,666	2,708	2,614	2,661	-1.37%	41,900	451億2151万	+10.51%	15.16	1.98
01/31	2,665	2,745	2,665	2,698	+2.39%	43,200	457億4890万	+12.98%	15.37	2
01/30	2,601	2,722	2,601	2,635	-0.11%	62,000	446億8064万	+11.09%	15.01	1.96
01/29	2,615	2,648	2,603	2,638	+0.46%	27,600	447億3151万	+11.87%	15.02	1.96
01/28	2,551	2,660	2,551	2,626	+2.66%	56,300	445億2803万	+11.74%	14.96	1.95
01/25	2,556	2,586	2,534	2,558	+0.35%	15,300	433億7498万	+9.18%	14.57	1.9
01/24	2,507	2,580	2,495	2,549	+1.72%	32,300	432億2237万	+8.84%	14.52	1.89
01/23	2,512	2,544	2,470	2,506	-2.19%	43,400	424億9323万	+6.96%	14.27	1.86
01/22	2,585	2,635	2,542	2,562	+0.31%	29,200	434億4280万	+9.35%	14.59	1.9
01/21	2,569	2,587	2,527	2,554	+1.71%	31,700	433億128万	+8.91%	14.54	1.9
01/18	2,515	2,565	2,510	2,511	-0.12%	25,500	425億7224万	+6.9%	14.3	1.87
01/17	2,537	2,585	2,507	2,514	0%	48,800	426億2311万	+6.93%	14.32	1.87
01/16	2,499	2,548	2,480	2,514	+2.65%	60,100	426億2311万	+6.66%	14.32	1.87
01/15	2,388	2,550	2,377	2,449	+1.83%	76,000	415億2108万	+3.6%	13.95	1.82
01/11	2,353	2,486	2,325	2,405	+2.21%	88,500	407億7509万	+1.18%	13.7	1.79
01/10	2,311	2,374	2,280	2,353	+1.55%	53,900	398億9346万	-1.55%	13.4	1.75
01/09	2,257	2,387	2,257	2,317	+3.53%	65,700	392億8311万	-3.66%	13.19	1.72
01/08	2,185	2,258	2,185	2,238	+2.61%	29,000	379億4372万	-7.48%	12.74	1.66
01/07	2,160	2,198	2,141	2,181	+4.11%	37,400	369億7732万	-10.32%	12.42	1.62
01/04	2,100	2,138	2,019	2,095	-2.56%	57,500	355億1925万	-14.31%	11.93	1.56
2018
12/28	2,207	2,226	2,117	2,150	-4.74%	58,100	364億5174万	-12.67%	7.78	1.72
12/27	2,208	2,264	2,120	2,257	+7.78%	58,300	382億6585万	-8.84%	8.17	1.81
12/26	1,986	2,111	1,974	2,094	+5.28%	67,900	355億230万	-15.7%	7.58	1.68
12/25	2,011	2,065	1,963	1,989	-7.4%	145,300	337億2210万	-20.54%	7.2	1.59
12/21	2,100	2,180	2,071	2,148	-0.23%	81,700	364億1783万	-15%	7.78	1.72
12/20	2,267	2,289	2,125	2,153	-6.19%	55,400	364億9614万	-15.5%	7.79	1.72
12/19	2,312	2,368	2,265	2,295	-0.04%	42,100	389億323万	-10.53%	8.31	1.84
12/18	2,400	2,400	2,277	2,296	-5.51%	50,900	389億2018万	-11.04%	8.31	1.84
12/17	2,450	2,478	2,425	2,430	-0.98%	19,500	411億9165万	-6.54%	8.8	1.94
12/14	2,520	2,520	2,428	2,454	-3.16%	37,300	415億9849万	-6.3%	8.88	1.96
12/13	2,600	2,600	2,507	2,534	-1.93%	44,500	429億5459万	-3.94%	9.17	2.03
12/12	2,572	2,595	2,527	2,584	+2.95%	38,800	438億215万	-2.53%	9.35	2.07
12/11	2,625	2,627	2,498	2,510	-3.76%	24,400	425億4776万	-5.71%	9.08	2.01
12/10	2,631	2,676	2,586	2,608	-1.88%	36,500	442億899万	-2.47%	9.44	2.09
12/07	2,564	2,677	2,562	2,658	+4.03%	45,400	450億5655万	-0.78%	9.62	2.13
12/06	2,640	2,640	2,550	2,555	-4.06%	59,900	433億1057万	-4.63%	9.25	2.04
12/05	2,658	2,695	2,619	2,663	-1.11%	29,600	451億4131万	-0.86%	9.64	2.13
12/04	2,752	2,760	2,687	2,693	-2.5%	37,100	456億4985万	+0.3%	9.75	2.16
12/03	2,770	2,806	2,750	2,762	+0.95%	31,300	468億1949万	+3.18%	10	2.21
11/30	2,701	2,760	2,641	2,736	+0.7%	74,800	463億7875万	+2.55%	9.9	2.19
11/29	2,679	2,746	2,667	2,717	+1.53%	39,900	460億5668万	+2.03%	9.83	2.17
11/28	2,559	2,692	2,545	2,676	+4.57%	75,600	453億6167万	+0.41%	9.69	2.14
11/27	2,497	2,567	2,473	2,559	+2.44%	44,900	433億7837万	-4.09%	9.26	2.05
11/26	2,553	2,566	2,465	2,498	-1.26%	37,100	423億4434万	-6.86%	9.04	2
11/22	2,496	2,540	2,460	2,530	+1.4%	40,800	428億8678万	-6.23%	9.16	2.02
11/21	2,433	2,536	2,426	2,495	+1.01%	51,600	422億9349万	-8.07%	9.03	2
11/20	2,506	2,525	2,465	2,470	-3.36%	62,800	418億6971万	-9.72%	8.94	1.98
11/19	2,552	2,562	2,492	2,556	-1.24%	91,000	433億2752万	-7.22%	9.25	2.05
11/16	2,713	2,750	2,580	2,588	-3.68%	36,300	438億6996万	-6.64%	9.37	2.07
11/15	2,526	2,692	2,526	2,687	+4.55%	89,700	455億4814万	-3.8%	9.73	2.15
11/14	2,693	2,695	2,560	2,570	-4.32%	90,300	435億6484万	-8.41%	9.3	2.06
11/13	2,684	2,721	2,658	2,686	-3.52%	56,600	455億3119万	-5.02%	9.72	2.15
11/12	2,894	2,921	2,766	2,784	-4.07%	87,300	471億9241万	-2.14%	10.08	2.23
11/09	2,946	2,989	2,873	2,902	-0.55%	45,200	491億9267万	+1.4%	10.5	2.32
11/08	2,915	2,941	2,869	2,918	+1.92%	45,200	494億6389万	+1.43%	10.56	2.34
11/07	2,918	2,983	2,813	2,863	-0.17%	97,800	485億3157万	-1.07%	10.36	2.29
11/06	3,000	3,075	2,852	2,868	+1.92%	119,600	486億1632万	-1.65%	10.38	2.3
11/05	2,705	2,859	2,675	2,814	+3.65%	73,400	477億95万	-4.25%	10.19	2.25
11/02	2,651	2,729	2,605	2,715	+1.57%	50,200	460億2277万	-8.4%	9.83	2.17
11/01	2,699	2,700	2,645	2,673	-1.87%	22,200	453億1082万	-10.66%	9.67	2.14
10/31	2,663	2,727	2,650	2,724	+3.22%	29,300	461億7534万	-9.98%	9.86	2.18
10/30	2,487	2,646	2,480	2,639	+6.24%	49,500	447億3448万	-13.56%	9.55	2.11
10/29	2,575	2,628	2,484	2,484	-2.2%	46,900	421億702万	-19.48%	8.99	1.99
10/26	2,604	2,630	2,518	2,540	-2.79%	44,600	430億5630万	-18.56%	9.19	2.03
10/25	2,660	2,670	2,602	2,613	-5.43%	61,800	442億9374万	-16.97%	9.46	2.09
10/24	2,764	2,813	2,674	2,763	+0.18%	85,100	468億3644万	-12.81%	10	2.21
10/23	2,854	2,861	2,744	2,758	-4.9%	53,800	467億5168万	-13.35%	9.98	2.21
10/22	2,918	2,919	2,841	2,900	-0.65%	26,100	491億5587万	-9.23%	10.5	2.32
10/19	2,932	2,932	2,881	2,919	-0.44%	43,200	494億7792万	-8.81%	10.56	2.34
10/18	3,070	3,080	2,903	2,932	-3.23%	72,800	496億9827万	-8.57%	10.61	2.35
10/17	3,015	3,030	2,968	3,030	+3.17%	39,400	513億5940万	-5.72%	10.97	2.43
10/16	3,000	3,005	2,906	2,937	-1.81%	44,600	497億8303万	-8.73%	10.63	2.35

2429 ワールド HD

PER

2018/10/16～2019/03/14

株価＆PERの推移

開示資料

決算

株式

チャート