3150 グリムス

PER

2018/03/31

2017/11/01～2018/03/30

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
2020	9/1, 株式分割 1→2
2018	8/1, 株式分割 1→2
2018
03/30	620	652	610	642	+5.68%	101,600	149億5851万	+3.42%	21.23	4.3
03/29	571	611	565	608	+8.24%	74,800	141億5498万	-1.34%	20.09	4.07
03/28	558	570	556	562	+0.58%	47,200	130億7778万	-8.1%	18.56	3.76
03/27	576	576	546	558	-0.93%	90,000	130億208万	-8.18%	18.45	3.74
03/26	588	589	560	564	-7.32%	135,200	131億2436万	-6.71%	18.62	3.77
03/23	602	619	568	608	-3.26%	169,600	141億6080万	+1.5%	20.09	4.07
03/22	600	632	593	629	+1.91%	79,200	146億3826万	+6.35%	20.77	4.21
03/20	598	620	598	617	-1.75%	76,000	143億6460万	+5.97%	20.38	4.13
03/19	585	628	572	628	+7.31%	200,000	146億2079万	+9.55%	20.75	4.2
03/16	604	608	585	585	-2.94%	84,000	136億2511万	+3.54%	19.33	3.92
03/15	598	612	588	603	+0.84%	114,800	140億3852万	+8.02%	19.92	4.04
03/14	621	621	595	598	-3.78%	194,400	139億2207万	+8.68%	19.75	4
03/13	653	653	613	621	-4.9%	218,800	144億6940万	+14.62%	20.53	4.16
03/12	693	693	648	653	-6.34%	213,200	152億1471万	+22.1%	21.59	4.37
03/09	687	708	673	698	-2.07%	239,600	162億4533万	+32.1%	23.05	4.67
03/08	658	729	651	712	+8.04%	304,400	165億8887万	+37.5%	23.54	4.77
03/07	653	680	648	659	+2.97%	350,800	153億5445万	+29.77%	21.79	4.41
03/06	656	690	638	640	-1.2%	225,600	149億1193万	+28.05%	21.16	4.29
03/05	697	705	626	648	-8.09%	344,000	150億9243万	+31.17%	21.42	4.34
03/02	628	729	618	705	+7.96%	423,200	164億2001万	+44.47%	23.3	4.72
03/01	666	685	634	653	-1.1%	407,600	152億889万	+36.33%	21.58	4.37
02/28	617	662	585	660	+9.18%	448,800	153億7775万	+39.88%	21.82	4.42
02/27	568	613	568	605	+9.95%	510,400	140億8511万	+29.77%	19.99	4.05
02/26	588	618	546	550	+4.81%	1,494,800	128億994万	+19.05%	18.18	3.68
02/23	505	525	497	525	+3.3%	156,000	122億2184万	+14.57%	17.34	3.51
02/22	491	511	478	508	+3.57%	152,800	118億3172万	+11.65%	16.79	3.4
02/21	471	496	471	491	+3.1%	89,200	114億2413万	+8.52%	16.21	3.28
02/20	465	479	448	476	+3.76%	151,600	110億8059万	+5.72%	15.72	3.19
02/19	450	461	448	459	+4.38%	78,800	106億7883万	+2.12%	15.15	3.07
02/16	418	448	417	439	+6.61%	134,400	102億3048万	-2.17%	14.52	2.94
02/15	392	421	392	412	+4.3%	63,200	95億9580万	-8.44%	13.62	2.76
02/14	413	417	376	395	-3.83%	167,600	91億9986万	-12.42%	13.05	2.64
02/13	424	424	411	411	+0.55%	50,000	95億6669万	-9.33%	13.57	2.75
02/09	400	409	396	409	-1.8%	67,200	95億1429万	-10.02%	13.5	2.74
02/08	406	425	406	416	+3.29%	54,000	96億8897万	-8.57%	13.75	2.79
02/07	425	430	403	403	+0.19%	114,000	93億8036万	-11.48%	13.31	2.7
02/06	393	420	375	402	-11.21%	310,400	93億6290万	-11.84%	13.29	2.69
02/05	453	463	453	453	-2.11%	46,000	105億4490万	-0.93%	14.96	3.03
02/02	468	468	451	463	-0.64%	35,600	107億7199万	+1.65%	15.29	3.1
02/01	459	475	456	466	+3.22%	41,200	108億4186万	+2.76%	15.38	3.12
01/31	441	459	438	451	-2.01%	83,600	105億415万	-0.22%	14.91	3.02
01/30	473	475	453	460	-4.31%	124,800	107億1959万	+2.05%	15.21	3.08
01/29	500	503	481	481	-3.37%	65,200	112億287万	+7.13%	15.9	3.22
01/26	501	506	495	498	+0.76%	67,200	115億9299万	+11.6%	16.45	3.33
01/25	484	497	480	494	+1.86%	41,200	115億565万	+11.51%	16.33	3.31
01/24	500	500	482	485	-3.1%	100,400	112億9603万	+10.23%	16.03	3.25
01/23	525	525	495	501	+0.1%	147,600	116億5704万	+14.53%	16.54	3.35
01/22	465	511	465	500	+10.13%	303,200	116億4540万	+15.21%	16.52	3.35
01/19	450	456	449	454	+1.85%	40,400	105億7402万	+5.58%	15	3.04
01/18	451	452	444	446	+1.02%	42,400	103億8187万	+4.15%	14.73	2.98
01/17	445	450	425	441	-0.45%	98,800	102億7706万	+3.34%	14.58	2.95
01/16	454	454	441	443	-2.42%	46,000	103億2364万	+3.81%	14.65	2.97
01/15	456	460	450	454	-0.16%	33,600	105億7984万	+6.63%	15.01	3.04
01/12	451	457	449	455	+0.66%	40,400	105億9731万	+7.06%	15.04	3.05
01/11	453	455	445	452	+0.17%	62,400	105億2744万	+6.35%	14.94	3.03
01/10	450	454	447	451	+1.69%	70,400	105億997万	+6.43%	14.91	3.02
01/09	440	448	439	444	+0.85%	89,600	103億3529万	+5.15%	14.67	2.97
01/05	428	440	427	440	+3.1%	87,600	102億4795万	+4.76%	14.54	2.95
01/04	427	427	419	427	+2.34%	69,600	99億3934万	+2.09%	14.1	2.86
2017
12/29	418	420	415	417	-0.18%	20,400	97億1226万	-0.24%	13.78	2.79
12/28	420	421	414	418	-0.65%	66,400	97億2973万	+0.18%	13.81	2.8
12/27	421	425	416	421	-0.06%	49,600	97億9378万	+1.33%	13.9	2.82
12/26	422	422	414	421	+1.69%	31,200	97億9960万	+1.63%	13.91	2.82
12/25	423	423	414	414	-2.3%	40,400	96億3656万	+0.18%	13.67	2.77
12/22	430	432	419	424	-0.94%	43,200	98億6365万	+2.54%	14	2.84
12/21	415	433	415	428	+3.2%	74,000	99億5681万	+4.01%	14.13	2.86
12/20	413	419	412	414	+0.18%	20,000	96億4821万	+1.53%	13.69	2.77
12/19	415	419	413	414	-1.08%	46,400	96億3074万	+1.35%	13.67	2.77
12/18	436	436	412	418	+0.48%	54,000	97億3555万	+2.45%	13.81	2.8
12/15	430	434	410	416	-1.89%	83,200	96億8897万	+1.96%	13.75	2.79
12/14	410	425	403	424	+3.41%	58,000	98億7529万	+4.18%	14.01	2.84
12/13	400	410	400	410	+2.24%	68,000	95億4922万	+0.74%	13.55	2.75
12/12	410	412	401	401	-2.25%	59,200	93億3961万	-1.47%	13.25	2.68
12/11	417	418	406	410	-0.79%	60,800	95億5505万	+0.55%	13.56	2.75
12/08	425	430	413	414	-4.94%	112,400	96億3074万	+1.35%	13.67	2.77
12/07	426	436	426	435	+3.02%	62,000	101億3149万	+6.62%	14.38	2.91
12/06	443	457	421	422	-2.43%	96,000	98億3454万	+3.49%	13.95	2.83
12/05	449	449	413	433	-4.15%	175,600	100億7909万	+6.33%	14.3	2.9
12/04	431	462	429	452	+5.74%	233,200	105億1579万	+11.21%	14.92	3.02
12/01	413	430	413	427	+4.98%	124,800	99億4517万	+5.69%	14.11	2.86
11/30	402	408	398	407	+2.07%	69,600	94億7353万	+0.68%	13.44	2.72
11/29	402	403	394	399	+0.06%	84,800	92億8138万	-1.6%	13.17	2.67
11/28	406	406	396	398	-1.48%	58,400	92億7556万	-1.91%	13.16	2.67
11/27	398	415	393	404	+2.86%	104,800	94億1530万	-0.68%	13.36	2.71
11/24	394	395	390	393	+0.77%	69,600	91億5328万	-3.68%	12.99	2.63
11/22	389	400	385	390	-0.64%	76,400	90億8341万	-4.65%	12.89	2.61
11/21	402	402	388	393	-1.38%	58,800	91億4163万	-4.5%	12.97	2.63
11/20	406	409	396	398	+0.51%	60,400	92億6973万	-3.86%	13.15	2.66
11/17	381	397	368	396	+4.01%	87,600	92億2315万	-4.81%	13.09	2.65
11/16	352	384	351	381	+8.32%	182,400	88億6797万	-8.91%	12.58	2.55
11/15	370	375	345	352	-13.8%	593,600	81億8671万	-16.51%	11.62	2.35
11/14	424	424	408	408	-1.69%	115,200	94億9682万	-4.06%	13.48	2.73
11/13	419	426	411	415	-0.9%	124,000	96億5985万	-3.1%	13.71	2.78
11/10	409	419	406	419	+2.26%	134,000	97億4719万	-2.67%	13.83	2.8
11/09	413	425	403	409	-0.97%	112,800	95億3175万	-5.27%	13.53	2.74
11/08	410	417	404	413	+1.35%	64,800	96億2492万	-4.78%	13.66	2.77
11/07	418	420	405	408	-2.45%	113,600	94億9682万	-6.48%	13.48	2.73
11/06	416	433	416	418	+1.09%	133,200	97億3555万	-4.57%	13.81	2.8
11/02	415	415	408	414	-0.9%	44,000	96億3074万	-5.81%	13.67	2.77
11/01	428	429	415	417	-1.71%	58,800	97億1808万	-4.95%	13.79	2.79

3150 グリムス

PER

2017/11/01～2018/03/30

株価＆PERの推移

開示資料

決算

株式

チャート