2484 出前館

PER

2018/08/08

2018/03/15～2018/08/08

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
08/08	2,459	2,491	2,407	2,426	-0.94%	82,300	1076億9111万	-10.97%	177.63	30.48
08/07	2,527	2,539	2,422	2,449	-1.13%	150,400	1087億1208万	-10.36%	179.32	30.77
08/06	2,509	2,575	2,451	2,477	+0.73%	100,900	1099億5502万	-9.2%	181.37	31.12
08/03	2,512	2,578	2,459	2,459	-2.88%	129,600	1091億5599万	-9.63%	180.05	30.89
08/02	2,536	2,579	2,491	2,532	+1.65%	171,500	1123億9649万	-6.95%	185.4	31.81
08/01	2,604	2,687	2,471	2,491	-2.88%	275,300	1105億7648万	-8.35%	182.39	31.29
07/31	2,782	2,788	2,514	2,565	-8.43%	379,100	1138億6137万	-5.63%	187.81	32.22
07/30	2,889	2,916	2,801	2,801	-3.91%	124,200	1243億3751万	+3.02%	205.09	35.19
07/27	2,860	2,918	2,839	2,915	+1.92%	69,900	1293億9801万	+7.45%	213.44	36.62
07/26	2,929	2,929	2,859	2,860	-1.85%	66,000	1269億5654万	+5.89%	209.41	35.93
07/25	2,882	2,936	2,850	2,914	-0.21%	74,700	1293億5362万	+8.21%	213.37	36.61
07/24	2,930	2,943	2,801	2,920	+0.31%	149,200	1296億1996万	+8.96%	213.8	36.68
07/23	2,850	2,931	2,817	2,911	+1.78%	155,000	1292億2045万	+9.07%	213.15	36.57
07/20	2,845	2,920	2,839	2,860	+0.39%	82,400	1269億5654万	+7.48%	209.41	35.93
07/19	2,878	2,972	2,830	2,849	-0.21%	197,900	1264億6824万	+7.11%	208.61	35.79
07/18	2,872	2,998	2,745	2,855	-0.59%	182,800	1267億3459万	+7.33%	209.05	35.87
07/17	2,850	2,920	2,808	2,872	+0.77%	99,100	1274億8922万	+8.09%	210.29	36.08
07/13	2,680	2,850	2,670	2,850	+7.55%	204,800	1265億1264万	+7.55%	208.68	35.8
07/12	2,684	2,734	2,593	2,650	-1.78%	138,200	1176億3456万	+0.57%	194.04	33.29
07/11	2,708	2,783	2,580	2,698	-0.85%	187,200	1197億6529万	+3.1%	197.55	33.89
07/10	2,798	2,825	2,623	2,721	-3.2%	154,700	1207億8627万	+4.86%	199.23	34.18
07/09	2,742	2,828	2,703	2,811	+2.52%	104,300	1247億8141万	+9.21%	205.82	35.31
07/06	2,679	2,803	2,601	2,742	+0.55%	193,400	1217億1847万	+7.7%	200.77	34.45
07/05	2,800	2,865	2,652	2,727	-1.69%	226,700	1210億5262万	+8.26%	199.67	34.26
07/04	2,600	2,820	2,585	2,774	+6.69%	382,200	1231億3896万	+11.27%	203.11	34.85
07/03	2,460	2,622	2,460	2,600	+10.78%	270,800	1154億1504万	+5.56%	190.37	32.66
07/02	2,305	2,382	2,305	2,347	+1.82%	115,500	1041億8426万	-3.81%	171.85	29.48
06/29	2,442	2,539	2,275	2,305	-6.19%	373,300	1023億1987万	-5.03%	168.77	28.96
06/28	2,301	2,515	2,164	2,457	-0.16%	362,500	1090億6721万	+1.74%	179.9	30.87
06/27	2,425	2,596	2,400	2,461	-0.57%	148,800	1092億4477万	+2.63%	180.2	30.92
06/26	2,570	2,574	2,405	2,475	-4.84%	181,900	1098億6624万	+3.99%	181.22	31.09
06/25	2,677	2,718	2,568	2,601	-1.55%	107,100	1154億5943万	+10.07%	190.45	32.68
06/22	2,600	2,676	2,598	2,642	+0.88%	85,000	1172億7943万	+13%	193.45	33.19
06/21	2,653	2,689	2,581	2,619	-1.24%	91,100	1162億5845万	+13.43%	191.77	32.9
06/20	2,596	2,652	2,460	2,652	+2.24%	159,400	1177億2334万	+16.21%	194.18	33.32
06/19	2,647	2,699	2,576	2,594	-1.93%	142,300	1151億4869万	+15.19%	189.93	32.59
06/18	2,672	2,705	2,618	2,645	-2.47%	150,300	1174億1260万	+18.88%	193.67	33.23
06/15	2,780	2,825	2,668	2,712	-4.17%	205,900	1203億8676万	+23.44%	198.58	34.07
06/14	2,805	2,909	2,763	2,830	-1.43%	281,700	1256億2483万	+30.72%	207.22	35.55
06/13	2,743	2,926	2,727	2,871	+4.13%	262,200	1274億4483万	+34.85%	210.22	36.07
06/12	2,706	2,949	2,680	2,757	+1.47%	449,100	1223億8433万	+31.72%	201.87	34.63
06/11	2,430	2,727	2,430	2,717	+10.22%	394,300	1206億871万	+31.7%	198.94	34.13
06/08	2,200	2,524	2,199	2,465	+11.74%	378,100	1094億2233万	+21.07%	180.49	30.97
06/07	2,120	2,227	2,116	2,206	+2.7%	140,300	979億2522万	+9.32%	161.53	27.71
06/06	2,195	2,244	2,125	2,148	-2.54%	101,700	953億5057万	+6.87%	157.28	26.98
06/05	2,101	2,215	2,082	2,204	+4.9%	178,400	978億3644万	+10.2%	161.38	27.69
06/04	2,100	2,105	2,070	2,101	+1.16%	100,600	932億6423万	+5.47%	153.84	26.39
06/01	2,069	2,081	2,048	2,077	+0.39%	54,800	921億9886万	+4.32%	152.08	26.09
05/31	2,045	2,079	2,023	2,069	+2.94%	102,800	918億4373万	+3.87%	151.49	25.99
05/30	2,013	2,045	2,000	2,010	-1.23%	56,800	892億2470万	+0.85%	147.17	25.25
05/29	2,048	2,052	1,998	2,035	+0.15%	46,600	903億3446万	+1.85%	149	25.56
05/28	1,998	2,051	1,994	2,032	+1.3%	37,600	902億129万	+1.55%	148.78	25.53
05/25	2,038	2,086	1,990	2,006	-1.13%	96,400	890億4714万	+0.15%	146.88	25.2
05/24	2,030	2,054	2,006	2,029	+1.86%	41,700	900億6812万	+1.25%	148.57	25.49
05/23	2,053	2,095	1,987	1,992	-2.78%	132,100	884億2567万	-0.75%	145.86	25.02
05/22	2,013	2,107	2,013	2,049	+3.33%	179,500	909億5592万	+1.79%	150.03	25.74
05/21	1,945	1,995	1,930	1,983	+3.55%	126,800	880億2616万	-1.83%	145.2	24.91
05/18	1,969	1,992	1,915	1,915	-1.34%	126,300	850億761万	-5.43%	140.22	24.06
05/17	1,925	1,950	1,884	1,941	+1.36%	99,200	861億6176万	-4.48%	142.12	24.38
05/16	1,949	1,949	1,901	1,915	-0.47%	107,900	850億761万	-5.9%	140.22	24.06
05/15	1,968	1,975	1,919	1,924	-0.47%	101,100	854億712万	-5.73%	140.88	24.17
05/14	1,913	1,948	1,911	1,933	+1.52%	86,300	858億664万	-5.57%	141.54	24.28
05/11	1,942	1,958	1,897	1,904	-1.81%	114,100	845億1932万	-7.44%	139.41	23.92
05/10	1,979	1,981	1,933	1,939	-2.17%	76,500	860億7298万	-6.15%	141.98	24.36
05/09	2,004	2,024	1,967	1,982	-1.05%	95,500	879億8177万	-4.48%	145.12	24.9
05/08	2,063	2,072	1,995	2,003	-1.96%	160,600	889億1397万	-3.79%	146.66	25.16
05/07	2,055	2,090	2,035	2,043	+1.44%	145,500	906億8958万	-2.25%	149.59	25.67
05/02	2,007	2,040	1,996	2,014	+0.55%	70,000	894億226万	-3.91%	147.47	25.3
05/01	1,934	2,016	1,926	2,003	+5.42%	177,700	889億1397万	-4.71%	146.66	25.16
04/27	2,027	2,067	1,898	1,900	-4.95%	322,500	843億4176万	-9.74%	139.12	23.87
04/26	2,083	2,100	1,974	1,999	-3.99%	280,300	887億3640万	-5.44%	146.37	25.11
04/25	2,114	2,127	2,067	2,082	-0.86%	88,200	924億2081万	-1.89%	152.45	26.16
04/24	2,105	2,124	2,070	2,100	0%	66,800	932億1984万	-1.41%	153.76	26.38
04/23	2,091	2,128	2,073	2,100	-1.13%	92,400	932億1984万	-1.69%	153.76	26.38
04/20	2,109	2,192	2,107	2,124	+0.57%	71,800	942億8520万	-0.98%	155.52	26.68
04/19	2,158	2,173	2,103	2,112	+0.81%	113,000	937億5252万	-1.72%	154.64	26.53
04/18	2,062	2,162	2,061	2,095	+3.61%	139,600	929億9788万	-2.51%	153.4	26.32
04/17	2,100	2,125	1,985	2,022	-3.44%	187,000	897億5738万	-5.65%	148.05	25.4
04/16	2,186	2,196	2,086	2,094	-3.06%	100,300	929億5349万	-2.15%	153.32	26.31
04/13	2,206	2,228	2,145	2,160	-2.83%	128,000	958億8326万	+1.31%	158.16	27.14
04/12	2,100	2,259	2,100	2,223	+6.01%	261,800	986億7985万	+4.96%	162.77	27.93
04/11	2,115	2,160	2,088	2,097	+0.72%	155,000	930億8666万	-0.1%	153.54	26.34
04/10	2,034	2,094	2,010	2,082	+3.33%	96,200	924億2081万	-0.24%	152.45	26.16
04/09	2,043	2,053	1,991	2,015	-2.94%	81,500	894億4665万	-2.84%	147.54	25.31
04/06	2,092	2,150	2,076	2,076	-0.19%	99,800	921億5447万	+0.63%	152.01	26.08
04/05	2,179	2,185	2,061	2,080	-3.97%	113,400	923億3203万	+1.46%	152.3	26.13
04/04	2,189	2,205	2,136	2,166	+0.74%	106,800	961億4960万	+6.33%	158.6	27.21
04/03	2,132	2,215	2,132	2,150	0%	109,000	954億3936万	+6.07%	157.42	27.01
04/02	2,211	2,218	2,130	2,150	-0.51%	159,400	954億3936万	+6.49%	157.42	27.01
03/30	2,110	2,218	2,100	2,161	-2.22%	285,600	959億2765万	+7.46%	158.23	27.15
03/29	2,175	2,269	2,156	2,210	+1.05%	216,000	981億278万	+10.33%	161.82	27.76
03/28	2,140	2,249	2,121	2,187	+1.44%	154,000	970億8180万	+9.79%	160.13	27.47
03/27	2,127	2,189	2,120	2,156	+3.8%	191,800	957億570万	+8.94%	157.86	27.08
03/26	2,100	2,128	2,057	2,077	-2.81%	186,900	921億9886万	+5.59%	152.08	26.09
03/23	2,080	2,179	2,075	2,137	-2.82%	162,200	948億6228万	+9.2%	156.47	26.85
03/22	2,194	2,221	2,167	2,199	-2.91%	166,500	976億1448万	+13.29%	161.01	27.63
03/20	2,239	2,315	2,237	2,265	+0.04%	116,500	1005億4425万	+18.15%	165.85	28.45
03/19	2,290	2,296	2,191	2,264	-2.12%	244,100	1004億9986万	+19.47%	165.77	28.44
03/16	2,207	2,328	2,204	2,313	+3.58%	292,900	1026億7499万	+23.69%	169.36	29.06
03/15	2,107	2,233	2,107	2,233	+5.98%	434,800	991億2376万	+20.9%	163.5	28.05

2484 出前館

PER

2018/03/15～2018/08/08

株価＆PERの推移

開示資料

決算

株式

チャート