3156 レスター HD

PER

2018/01/10

2017/08/14～2018/01/10

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
01/10	2,443	2,468	2,394	2,412	-0.86%	137,400	378億6845万	+9.19%	17.78	0.96
01/09	2,470	2,470	2,385	2,433	-1.93%	243,400	381億9815万	+11.1%	17.94	0.97
01/05	2,512	2,525	2,475	2,481	-1.27%	95,000	389億5175万	+14.38%	18.29	0.99
01/04	2,516	2,530	2,482	2,513	+1.13%	152,700	394億5415万	+17.05%	18.53	1
2017
12/29	2,470	2,509	2,466	2,485	+0.16%	145,400	390億1455万	+16.89%	18.32	0.99
12/28	2,479	2,506	2,444	2,481	+0.77%	233,600	389億5175万	+17.86%	18.29	0.99
12/27	2,370	2,548	2,350	2,462	+5.85%	521,800	386億5345万	+18.08%	18.15	0.98
12/26	2,333	2,346	2,300	2,326	0%	102,700	365億1824万	+12.69%	17.15	0.93
12/25	2,350	2,378	2,308	2,326	+0.69%	198,800	365億1824万	+13.52%	17.15	0.93
12/22	2,280	2,317	2,270	2,310	+1.14%	146,600	362億6704万	+13.51%	17.03	0.92
12/21	2,235	2,287	2,228	2,284	+2.74%	131,900	358億5884万	+13.01%	16.84	0.91
12/20	2,204	2,235	2,172	2,223	+1%	112,600	349億114万	+10.65%	16.39	0.89
12/19	2,200	2,221	2,188	2,201	+1.62%	151,600	345億5574万	+9.83%	16.23	0.88
12/18	2,128	2,182	2,111	2,166	+1.07%	139,100	340億624万	+8.52%	15.97	0.86
12/15	2,199	2,246	2,127	2,143	+0.85%	269,000	336億4514万	+7.74%	15.8	0.86
12/14	2,094	2,137	2,080	2,125	+1.77%	137,400	333億6254万	+7.11%	15.67	0.85
12/13	2,068	2,090	2,059	2,088	+2.3%	196,400	327億8164万	+5.51%	15.39	0.83
12/12	2,022	2,054	2,010	2,041	+0.94%	123,000	320億4374万	+3.34%	15.05	0.81
12/11	2,001	2,029	1,987	2,022	+1.46%	111,500	317億4544万	+2.59%	14.91	0.81
12/08	1,938	1,993	1,938	1,993	+1.53%	125,300	312億9014万	+1.27%	14.69	0.8
12/07	1,931	1,963	1,929	1,963	+1.5%	69,700	308億1914万	-0.2%	14.47	0.78
12/06	1,939	1,951	1,925	1,934	+0.26%	76,300	303億6384万	-1.68%	14.26	0.77
12/05	1,935	1,935	1,895	1,929	-0.72%	96,400	302億8534万	-1.88%	14.22	0.77
12/04	1,939	1,958	1,931	1,943	-0.15%	56,500	305億514万	-1.12%	14.32	0.78
12/01	1,940	1,957	1,934	1,946	+0.83%	87,700	305億5224万	-0.97%	14.35	0.78
11/30	1,915	1,940	1,905	1,930	+0.42%	126,900	303億104万	-1.73%	14.23	0.77
11/29	1,931	1,949	1,916	1,922	-0.31%	99,700	301億7544万	-2.14%	14.17	0.77
11/28	1,970	1,970	1,916	1,928	-2.18%	148,600	302億6964万	-1.78%	14.21	0.77
11/27	1,986	1,986	1,963	1,971	-0.15%	71,600	309億4474万	+0.31%	14.53	0.79
11/24	1,978	1,980	1,951	1,974	-0.35%	73,800	309億9184万	+0.51%	14.55	0.79
11/22	1,958	1,983	1,937	1,981	+2.22%	109,800	311億174万	+0.87%	14.61	0.79
11/21	1,951	1,962	1,935	1,938	-0.72%	60,500	304億2664万	-1.32%	14.29	0.77
11/20	1,930	1,958	1,925	1,952	-0.51%	114,100	306億4644万	-0.66%	14.39	0.78
11/17	1,979	1,982	1,950	1,962	-0.25%	136,200	308億344万	-0.2%	14.47	0.78
11/16	1,948	1,974	1,934	1,967	-0.2%	119,100	308億8194万	+0.05%	14.5	0.78
11/15	2,105	2,107	1,964	1,971	-6.85%	181,600	309億4474万	+0.25%	14.53	0.79
11/14	2,030	2,165	2,028	2,116	+5.43%	430,000	332億2124万	+7.63%	15.6	0.84
11/13	1,985	2,010	1,971	2,007	+1.26%	91,200	315億994万	+2.4%	14.8	0.8
11/10	1,999	2,002	1,974	1,982	-1.54%	97,800	311億1744万	+1.28%	14.61	0.79
11/09	2,028	2,039	1,990	2,013	+0.2%	145,500	316億414万	+2.91%	14.84	0.8
11/08	1,982	2,013	1,976	2,009	+1.52%	149,500	315億4134万	+2.87%	14.81	0.8
11/07	1,940	1,982	1,928	1,979	+2.06%	104,100	310億7034万	+1.44%	14.59	0.79
11/06	1,964	1,964	1,933	1,939	-0.51%	116,400	304億4234万	-0.51%	14.3	0.77
11/02	1,982	1,982	1,939	1,949	-1.47%	102,300	305億9934万	-0.1%	14.37	0.78
11/01	1,976	1,994	1,965	1,978	+1.64%	119,200	310億5464万	+1.38%	14.58	0.79
10/31	1,920	1,948	1,912	1,946	+1.41%	76,700	305億5224万	-0.26%	14.35	0.78
10/30	1,937	1,937	1,907	1,919	+0.21%	98,700	301億2834万	-1.74%	14.15	0.77
10/27	1,916	1,923	1,908	1,915	-0.26%	77,200	300億6554万	-2%	14.12	0.76
10/26	1,927	1,927	1,911	1,920	-0.26%	48,100	301億4404万	-1.84%	14.16	0.77
10/25	1,944	1,950	1,921	1,925	-1.13%	119,900	302億2254万	-1.69%	14.19	0.77
10/24	1,880	1,947	1,880	1,947	+3.18%	193,600	305億6794万	-0.56%	14.35	0.78
10/23	1,926	1,932	1,850	1,887	-4.02%	473,100	296億2593万	-3.58%	13.91	0.75
10/20	1,970	1,974	1,943	1,966	-0.2%	105,800	308億6624万	+0.46%	14.49	0.78
10/19	1,967	1,972	1,954	1,970	+0.2%	106,900	309億2904万	+0.77%	14.52	0.79
10/18	1,971	1,972	1,957	1,966	-0.25%	62,100	308億6624万	+0.72%	14.49	0.78
10/17	1,984	1,984	1,962	1,971	-0.45%	119,300	309億4474万	+1.13%	14.53	0.79
10/16	1,975	1,989	1,966	1,980	+0.41%	145,200	310億8604万	+1.8%	14.6	0.79
10/13	1,963	1,977	1,953	1,972	+0.77%	117,900	309億6044万	+1.6%	14.54	0.79
10/12	1,972	1,978	1,948	1,957	-0.36%	82,000	307億2494万	+1.03%	14.43	0.78
10/11	1,985	1,985	1,955	1,964	-0.2%	131,700	308億3484万	+1.6%	14.48	0.78
10/10	1,967	1,978	1,961	1,968	+0.1%	107,300	308億9764万	+1.92%	14.51	0.79
10/06	1,947	1,967	1,923	1,966	+1.08%	85,400	308億6624万	+1.92%	14.49	0.78
10/05	1,942	1,948	1,922	1,945	+0.15%	96,300	305億3654万	+0.93%	14.34	0.78
10/04	1,946	1,948	1,935	1,942	-0.21%	63,000	304億8944万	+0.78%	14.32	0.77
10/03	1,966	1,966	1,938	1,946	-0.41%	55,200	305億5224万	+0.99%	14.35	0.78
10/02	1,950	1,960	1,936	1,954	+0.51%	88,500	306億7784万	+1.51%	14.41	0.78
09/29	1,964	1,972	1,943	1,944	-1.62%	61,500	305億2084万	+1.09%	14.33	0.78
09/28	1,961	1,977	1,946	1,976	+0.92%	58,800	310億2324万	+2.92%	14.57	0.79
09/27	1,951	1,972	1,942	1,958	-0.66%	78,400	307億4064万	+2.14%	14.44	0.78
09/26	1,988	1,993	1,970	1,971	-0.71%	116,100	309億4474万	+3.09%	14.53	0.79
09/25	1,982	1,996	1,978	1,985	+1.53%	72,100	311億6454万	+4.09%	14.63	0.79
09/22	1,979	2,015	1,950	1,955	-0.96%	191,800	306億9354万	+2.89%	14.41	0.78
09/21	1,981	2,000	1,965	1,974	+0.77%	95,300	309億9184万	+4.11%	14.55	0.79
09/20	1,930	1,977	1,925	1,959	+1.35%	101,600	307億5634万	+3.65%	14.44	0.78
09/19	1,931	1,936	1,918	1,933	+1.47%	106,700	303億4814万	+2.71%	14.25	0.77
09/15	1,910	1,912	1,892	1,905	+0.74%	80,100	299億854万	+1.65%	14.05	0.76
09/14	1,913	1,925	1,889	1,891	-1.1%	47,900	296億8873万	+1.23%	13.94	0.75
09/13	1,920	1,939	1,910	1,912	-0.26%	67,700	300億1844万	+2.63%	14.1	0.76
09/12	1,902	1,920	1,902	1,917	+1.86%	51,400	300億9694万	+3.18%	14.13	0.76
09/11	1,865	1,897	1,865	1,882	+1.02%	52,000	295億4743万	+1.62%	13.88	0.75
09/08	1,860	1,883	1,859	1,863	-0.69%	64,200	292億4913万	+0.98%	13.74	0.74
09/07	1,879	1,899	1,866	1,876	-0.11%	79,600	294億5323万	+2.07%	13.83	0.75
09/06	1,830	1,882	1,830	1,878	+0.64%	69,400	294億8463万	+2.62%	13.85	0.75
09/05	1,902	1,917	1,861	1,866	-1.84%	110,700	292億9623万	+2.41%	13.76	0.74
09/04	1,918	1,920	1,884	1,901	-1.25%	107,500	298億4573万	+4.8%	14.02	0.76
09/01	1,922	1,927	1,881	1,925	-0.16%	188,200	302億2254万	+6.77%	14.19	0.77
08/31	1,945	1,966	1,925	1,928	-0.67%	122,100	302億6964万	+7.59%	14.21	0.77
08/30	1,948	1,948	1,907	1,941	+0.52%	88,900	304億7374万	+9.11%	14.31	0.77
08/29	1,870	1,935	1,869	1,931	+1.69%	140,200	303億1674万	+9.16%	14.24	0.77
08/28	1,880	1,904	1,873	1,899	+0.05%	73,000	298億1433万	+7.96%	14	0.76
08/25	1,890	1,923	1,885	1,898	+0.69%	97,000	297億9863万	+8.46%	13.99	0.76
08/24	1,883	1,897	1,871	1,885	-0.05%	86,800	295億9453万	+8.21%	13.9	0.75
08/23	1,848	1,897	1,836	1,886	+2.33%	170,100	296億1023万	+8.58%	13.91	0.75
08/22	1,836	1,847	1,823	1,843	+0.38%	65,600	289億3513万	+6.1%	13.59	0.74
08/21	1,822	1,837	1,799	1,836	+0.66%	84,000	288億2523万	+5.52%	13.54	0.73
08/18	1,830	1,830	1,805	1,824	-1.08%	77,300	286億3683万	+4.71%	13.45	0.73
08/17	1,812	1,846	1,807	1,844	+1.43%	97,300	289億5083万	+5.73%	13.6	0.74
08/16	1,769	1,828	1,764	1,818	+2.83%	135,700	285億4263万	+4.12%	13.4	0.73
08/15	1,743	1,775	1,734	1,768	+1.67%	177,900	277億5763万	+1.03%	13.04	0.71
08/14	1,745	1,752	1,722	1,739	-0.63%	116,900	273億233万	-0.86%	12.82	0.69

3156 レスター HD

PER

2017/08/14～2018/01/10

株価＆PERの推移

開示資料

決算

株式

チャート