3608 TSI HD

PER

2017/02/28

2016/10/03～2017/02/28

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
2017
02/28	782	790	776	781	+0.77%	338,000	904億2675万	-4.52%	22.49	0.73
02/27	783	783	767	775	-1.15%	280,800	897億3205万	-5.37%	22.32	0.72
02/24	795	800	777	784	-3.92%	507,300	907億7410万	-4.39%	22.57	0.73
02/23	822	822	809	816	-0.37%	404,000	944億7916万	-0.61%	23.5	0.76
02/22	830	830	815	819	-1.68%	257,800	948億2651万	-0.36%	23.58	0.77
02/21	826	834	823	833	+0.85%	149,400	964億4748万	+1.46%	23.99	0.78
02/20	826	833	819	826	+0.12%	200,300	956億3700万	+0.73%	23.78	0.77
02/17	830	834	823	825	-1.32%	237,400	955億2121万	+0.73%	23.76	0.77
02/16	846	848	830	836	-1.42%	267,000	967億9483万	+2.45%	24.07	0.78
02/15	842	853	839	848	+2.29%	227,000	981億8423万	+4.56%	24.42	0.79
02/14	844	851	826	829	-1.07%	293,500	959億8434万	+2.85%	23.87	0.78
02/13	834	843	830	838	+0.48%	265,400	970億2639万	+4.49%	24.13	0.78
02/10	815	840	814	834	+3.47%	621,500	965億6326万	+4.64%	24.01	0.78
02/09	805	809	800	806	-0.86%	479,600	933億2133万	+1.64%	23.21	0.75
02/08	809	824	803	813	-0.37%	662,800	941億3181万	+3.04%	23.41	0.76
02/07	828	830	814	816	-2.51%	395,800	944億7916万	+3.95%	23.5	0.76
02/06	830	839	830	837	+1.33%	259,900	969億1061万	+7.31%	24.1	0.78
02/03	819	866	817	826	+1.1%	723,100	956億3700万	+6.58%	23.78	0.77
02/02	822	828	806	817	-0.61%	547,100	945億9495万	+5.97%	23.52	0.76
02/01	808	827	802	822	+1.73%	377,600	951億7386万	+7.31%	23.67	0.77
01/31	810	821	807	808	-0.98%	335,800	935億5290万	+6.04%	23.27	0.76
01/30	827	827	814	816	-1.09%	179,200	944億7916万	+7.65%	23.5	0.76
01/27	828	830	823	825	+0.24%	204,700	955億2121万	+9.42%	23.76	0.77
01/26	819	823	813	823	+1.73%	221,400	952億8965万	+9.73%	23.7	0.77
01/25	816	822	805	809	+1%	173,100	936億6868万	+8.59%	23.29	0.76
01/24	804	815	801	801	-0.12%	256,500	927億4241万	+7.95%	23.06	0.75
01/23	818	818	801	802	-1.23%	367,700	928億5820万	+8.67%	23.09	0.75
01/20	810	816	805	812	-1.22%	292,200	940億1603万	+10.48%	23.38	0.76
01/19	812	823	811	822	+1.61%	269,000	951億7386万	+12.45%	23.67	0.77
01/18	800	809	793	809	+1.76%	407,600	936億6868万	+11.28%	23.29	0.76
01/17	800	814	795	795	-0.63%	733,900	920億4771万	+9.96%	22.89	0.74
01/16	806	825	786	800	+7.24%	1,315,700	926億2663万	+11.42%	23.04	0.75
01/13	720	746	715	746	+3.61%	428,800	863億7433万	+4.63%	21.48	0.7
01/12	731	732	711	720	-0.96%	319,300	833億6397万	+1.55%	20.73	0.67
01/11	733	733	719	727	-0.41%	204,500	841億7445万	+2.83%	20.93	0.68
01/10	721	734	716	730	+1.39%	268,800	845億2180万	+3.55%	21.02	0.68
01/06	719	725	715	720	+0.14%	174,000	833億6397万	+2.56%	20.73	0.67
01/05	722	723	718	719	-0.42%	173,600	832億4818万	+2.86%	20.7	0.67
01/04	705	722	704	722	+3%	160,700	835億9553万	+3.74%	20.79	0.67
2016
12/30	698	703	695	701	0%	104,400	811億6408万	+1.01%	20.18	0.66
12/29	709	711	697	701	-1.13%	147,300	811億6408万	+1.3%	20.18	0.66
12/28	711	711	705	709	+0.28%	81,600	820億9035万	+2.75%	20.41	0.66
12/27	710	714	705	707	-0.28%	135,000	818億5878万	+2.91%	20.36	0.66
12/26	716	719	709	709	-0.56%	137,100	820億9035万	+3.65%	20.41	0.66
12/22	712	716	708	713	+0.14%	107,100	825億5348万	+4.85%	20.53	0.67
12/21	726	726	710	712	-1.25%	199,400	824億3770万	+5.17%	20.5	0.67
12/20	714	722	713	721	+1.26%	416,700	834億7975万	+7.13%	20.76	0.67
12/19	708	714	702	712	+0.56%	393,900	824億3770万	+6.43%	20.5	0.67
12/16	726	734	708	708	-1.8%	657,600	819億7457万	+6.63%	20.39	0.66
12/15	726	729	717	721	0%	247,000	834億7975万	+9.24%	20.76	0.67
12/14	726	727	715	721	-0.41%	209,200	834億7975万	+10.24%	20.76	0.67
12/13	726	729	713	724	+1.12%	279,200	838億2710万	+11.73%	20.85	0.68
12/12	730	732	707	716	-0.69%	258,200	829億83万	+11.53%	20.62	0.67
12/09	705	725	705	721	+2.27%	740,900	834億7975万	+13.36%	20.76	0.67
12/08	688	707	686	705	+5.07%	610,200	816億2722万	+11.73%	20.3	0.66
12/07	667	671	664	671	+1.36%	181,000	776億9058万	+7.19%	19.32	0.63
12/06	664	669	657	662	+1.07%	257,600	766億4853万	+6.26%	19.06	0.62
12/05	669	670	652	655	-1.95%	202,900	758億3805万	+5.65%	18.86	0.61
12/02	667	669	663	668	-0.3%	229,900	773億4323万	+8.09%	19.23	0.62
12/01	666	677	665	670	+1.98%	283,300	775億7480万	+8.94%	19.29	0.63
11/30	652	659	651	657	+1.23%	216,600	760億6962万	+7.18%	19.18	0.62
11/29	655	655	647	649	-1.22%	232,900	751億4335万	+6.39%	18.94	0.62
11/28	657	661	653	657	0%	215,300	760億6962万	+8.06%	19.18	0.62
11/25	657	659	651	657	+0.92%	248,800	760億6962万	+8.42%	19.18	0.62
11/24	653	658	646	651	+1.24%	235,600	753億7492万	+7.78%	19	0.62
11/22	636	646	636	643	+1.42%	266,200	744億4865万	+6.81%	18.77	0.61
11/21	636	641	632	634	0%	172,600	734億660万	+5.49%	18.51	0.6
11/18	638	638	631	634	+0.96%	250,300	734億660万	+6.02%	18.51	0.6
11/17	624	633	623	628	+0.64%	264,600	727億1190万	+5.37%	18.33	0.6
11/16	620	625	618	624	+1.3%	284,400	722億4877万	+5.05%	18.21	0.59
11/15	607	618	604	616	+0.33%	338,500	713億2250万	+3.88%	17.98	0.58
11/14	615	616	607	614	+1.49%	415,300	710億9094万	+3.72%	17.92	0.58
11/11	612	617	600	605	+0.5%	367,800	700億4889万	+2.2%	17.66	0.57
11/10	599	605	587	602	+7.5%	507,600	697億154万	+1.86%	17.57	0.57
11/09	579	593	550	560	-2.61%	727,400	648億3864万	-5.41%	16.35	0.53
11/08	580	583	574	575	-0.35%	401,200	665億7539万	-3.04%	16.78	0.54
11/07	580	586	576	577	+0.52%	589,200	668億696万	-2.7%	16.84	0.55
11/04	573	577	568	574	-1.71%	404,900	664億5961万	-3.37%	16.75	0.54
11/02	585	585	577	584	-1.02%	488,800	676億1744万	-1.68%	17.05	0.55
11/01	586	594	577	590	-0.17%	635,000	683億1214万	-0.67%	17.22	0.56
10/31	592	595	587	591	-1.01%	515,700	684億2792万	-0.51%	17.25	0.56
10/28	596	598	589	597	-0.17%	796,000	691億2262万	+0.51%	17.43	0.57
10/27	600	608	595	598	0%	365,100	692億3840万	+0.67%	17.45	0.57
10/26	596	598	591	598	0%	339,600	692億3840万	+1.01%	17.45	0.57
10/25	597	601	593	598	+0.5%	432,100	692億3840万	+1.18%	17.45	0.57
10/24	598	601	590	595	-1.98%	405,200	688億9105万	+1.02%	17.37	0.56
10/21	602	610	601	607	+0.17%	314,600	702億8045万	+3.23%	17.72	0.58
10/20	599	607	599	606	+0.66%	271,500	701億6467万	+3.24%	17.69	0.57
10/19	595	603	593	602	+0.17%	328,300	697億154万	+2.73%	17.57	0.57
10/18	615	616	589	601	-1.64%	574,300	695億8575万	+2.56%	17.54	0.57
10/17	619	626	601	611	+7.01%	1,436,300	707億4359万	+4.27%	17.83	0.58
10/14	571	575	563	571	-1.72%	397,000	661億1226万	-2.39%	16.67	0.54
10/13	584	587	575	581	+0.35%	427,800	672億7009万	-0.85%	16.96	0.55
10/12	578	586	574	579	-2.03%	726,800	670億3852万	-1.19%	16.9	0.55
10/11	592	593	583	591	-0.51%	379,800	684億2792万	+0.68%	17.25	0.56
10/07	597	598	587	594	-1.33%	318,800	687億7527万	+1.37%	17.34	0.56
10/06	601	608	598	602	-0.17%	196,100	697億154万	+2.91%	17.57	0.57
10/05	607	609	601	603	-0.17%	176,400	698億1732万	+3.25%	17.6	0.57
10/04	597	606	597	604	+1.17%	265,600	699億3310万	+3.6%	17.63	0.57
10/03	594	599	588	597	+2.05%	285,100	691億2262万	+2.58%	17.43	0.57

3608 TSI HD

PER

2016/10/03～2017/02/28

株価＆PERの推移

開示資料

決算

株式

チャート