3641 パピレス

時価総額

2019/01/24

2018/08/24～2019/01/24

株価＆時価総額の推移

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
01/24	2,505	2,512	2,420	2,503	-0.24%	48,000	258億4818万	+5.48%	17.36	3.53
01/23	2,450	2,539	2,401	2,509	+1.83%	31,900	259億1014万	+5.69%	17.4	3.54
01/22	2,437	2,485	2,376	2,464	+1.78%	46,000	254億4543万	+3.79%	17.08	3.47
01/21	2,501	2,501	2,382	2,421	-1.98%	44,800	250億137万	+1.85%	16.79	3.41
01/18	2,520	2,564	2,450	2,470	-1.91%	33,600	255億739万	+3.48%	17.13	3.48
01/17	2,480	2,527	2,447	2,518	+1.9%	41,900	260億308万	+5.18%	17.46	3.55
01/16	2,366	2,490	2,365	2,471	+4.66%	42,100	255億1772万	+2.87%	17.13	3.48
01/15	2,389	2,422	2,352	2,361	-1.34%	22,900	243億8176万	-2.11%	16.37	3.33
01/11	2,390	2,450	2,387	2,393	+2.09%	39,700	247億1222万	-1.48%	16.59	3.37
01/10	2,336	2,350	2,319	2,344	+0.34%	14,000	242億620万	-3.82%	16.25	3.3
01/09	2,382	2,411	2,317	2,336	-1.48%	31,400	241億2359万	-4.61%	16.2	3.29
01/08	2,336	2,410	2,320	2,371	+1.63%	28,400	244億8503万	-3.7%	16.44	3.34
01/07	2,300	2,442	2,272	2,333	+8.11%	76,500	240億9261万	-5.7%	16.18	3.29
01/04	2,147	2,214	2,068	2,158	-3.53%	112,400	222億8540万	-13.26%	14.96	3.04
2018
12/28	2,245	2,297	2,183	2,237	-1.97%	47,700	231億123万	-10.73%	15.51	3.15
12/27	2,358	2,358	2,250	2,282	+3.35%	38,900	235億6594万	-9.55%	15.82	3.22
12/26	2,140	2,250	2,140	2,208	+3.86%	69,400	228億175万	-13%	15.31	3.11
12/25	2,071	2,175	2,069	2,126	-5.76%	89,800	219億5494万	-16.99%	14.74	3
12/21	2,257	2,320	2,160	2,256	-2.21%	62,300	232億9744万	-12.76%	15.64	3.18
12/20	2,350	2,386	2,280	2,307	-4.43%	51,800	238億2411万	-11.64%	16	3.25
12/19	2,300	2,469	2,277	2,414	+3.78%	86,800	249億2908万	-8.32%	16.74	3.4
12/18	2,335	2,396	2,306	2,326	-3.57%	47,300	240億2032万	-12.26%	16.13	3.28
12/17	2,484	2,498	2,378	2,412	-4.32%	53,100	249億843万	-9.66%	16.72	3.4
12/14	2,547	2,572	2,490	2,521	-2.59%	25,900	260億3406万	-6.32%	17.48	3.55
12/13	2,546	2,597	2,512	2,588	+2.54%	28,900	267億2596万	-4.5%	17.94	3.65
12/12	2,500	2,549	2,450	2,524	+0.96%	38,700	260億6504万	-7.38%	17.5	3.56
12/11	2,574	2,631	2,483	2,500	-1.85%	65,800	258億1720万	-8.66%	17.33	3.52
12/10	2,620	2,640	2,547	2,547	-4.61%	47,400	263億256万	-7.55%	17.66	3.59
12/07	2,665	2,695	2,630	2,670	+0.95%	14,200	275億7276万	-3.71%	18.51	3.76
12/06	2,775	2,775	2,601	2,645	-2.94%	39,800	273億1459万	-4.82%	18.34	3.73
12/05	2,673	2,740	2,650	2,725	+0.07%	34,700	281億4074万	-2.29%	18.89	3.84
12/04	2,785	2,839	2,715	2,723	-1.84%	35,400	281億2009万	-2.3%	18.88	3.84
12/03	2,634	2,790	2,622	2,774	+6.9%	71,900	286億4676万	-0.29%	19.23	3.91
11/30	2,622	2,654	2,546	2,595	-1.63%	70,900	267億9825万	-6.55%	17.99	3.66
11/29	2,713	2,719	2,630	2,638	-1.57%	39,200	272億4230万	-5.07%	18.29	3.72
11/28	2,660	2,712	2,655	2,680	+0.75%	28,100	276億7603万	-3.77%	18.58	3.78
11/27	2,714	2,714	2,636	2,660	-0.64%	17,500	274億6950万	-4.73%	18.44	3.75
11/26	2,620	2,721	2,610	2,677	+2.18%	30,100	276億4505万	-4.43%	18.56	3.77
11/22	2,656	2,686	2,595	2,620	-0.98%	25,500	270億5642万	-6.86%	18.17	3.69
11/21	2,580	2,681	2,571	2,646	-0.71%	39,200	273億2492万	-6.37%	18.35	3.73
11/20	2,750	2,750	2,622	2,665	-4.07%	43,400	275億2113万	-6.16%	18.48	3.76
11/19	2,700	2,808	2,669	2,778	+1.02%	54,200	286億8807万	-2.29%	19.26	3.92
11/16	2,901	2,918	2,721	2,750	-4.91%	71,400	283億9892万	-3.07%	19.07	3.88
11/15	2,822	2,932	2,808	2,892	+0.98%	47,700	298億6533万	+2.08%	20.05	4.08
11/14	2,816	2,913	2,785	2,864	+0.46%	71,700	295億7618万	+1.52%	19.86	4.04
11/13	2,692	2,918	2,660	2,851	+1.89%	96,200	294億4193万	+1.06%	19.77	4.02
11/12	2,901	2,905	2,727	2,798	-4.83%	184,900	288億9461万	-0.64%	19.4	3.94
11/09	2,980	2,995	2,849	2,940	-2.33%	117,000	303億6102万	+4.48%	20.39	4.14
11/08	3,035	3,045	2,960	3,010	+1.69%	89,400	310億8390万	+7.27%	20.87	4.24
11/07	2,849	3,035	2,800	2,960	+4.85%	113,400	305億6756万	+5.9%	20.52	4.17
11/06	2,908	2,932	2,769	2,823	-3.91%	107,000	291億5278万	+1.4%	19.57	3.98
11/05	2,951	2,954	2,845	2,938	-2.39%	114,300	303億4037万	+5.57%	20.37	4.14
11/02	2,846	3,025	2,828	3,010	+7.12%	165,000	310億8390万	+8.31%	20.87	4.24
11/01	2,960	2,960	2,804	2,810	-3.44%	138,100	290億1853万	+1.44%	19.48	3.96
10/31	2,960	3,080	2,814	2,910	+9.4%	446,400	300億5122万	+4.94%	20.18	4.1
10/30	2,538	2,680	2,530	2,660	+2.7%	54,600	274億6950万	-3.76%	18.44	3.75
10/29	2,616	2,695	2,538	2,590	-2.81%	116,700	267億4661万	-6.43%	17.96	3.65
10/26	2,660	2,684	2,538	2,665	+1.22%	166,100	275億2113万	-3.69%	18.48	3.76
10/25	2,658	2,705	2,614	2,633	-5.8%	125,200	271億9067万	-4.67%	18.26	3.71
10/24	2,886	2,923	2,754	2,795	-1.72%	99,500	288億6362万	+1.34%	19.38	3.94
10/23	2,883	2,972	2,813	2,844	-1.93%	195,600	293億6964万	+3.49%	19.72	4.01
10/22	2,939	2,944	2,833	2,900	-2.42%	55,100	299億4795万	+6.07%	20.11	4.09
10/19	2,910	3,005	2,871	2,972	+0.58%	76,400	306億9148万	+9.39%	20.61	4.19
10/18	3,085	3,085	2,896	2,955	-1.04%	79,200	305億1593万	+9.61%	20.49	4.16
10/17	2,791	3,125	2,757	2,986	+8.94%	236,500	308億3606万	+11.46%	20.7	4.21
10/16	2,618	2,763	2,591	2,741	+4.66%	74,800	283億597万	+3.05%	19.01	3.86
10/15	2,681	2,681	2,592	2,619	-1.39%	43,300	270億4609万	-1.13%	18.16	3.69
10/12	2,569	2,670	2,556	2,656	+2.43%	51,200	274億2819万	+0.34%	18.42	3.74
10/11	2,651	2,689	2,508	2,593	-9.43%	153,100	267億7759万	-1.93%	17.98	3.65
10/10	2,720	2,875	2,720	2,863	+4.99%	90,700	295億6585万	+8.36%	19.85	4.03
10/09	2,750	2,789	2,700	2,727	-0.62%	54,100	281億6140万	+3.57%	18.91	3.84
10/05	2,711	2,773	2,680	2,744	-0.15%	54,700	283億3695万	+4.29%	19.03	3.87
10/04	2,701	2,763	2,672	2,748	+0.55%	63,900	283億7826万	+4.77%	19.05	3.87
10/03	2,651	2,779	2,605	2,733	+1.67%	99,200	282億2336万	+4.35%	18.95	3.85
10/02	2,794	2,805	2,674	2,688	-4.1%	102,900	277億5865万	+2.67%	18.64	3.79
10/01	2,880	2,880	2,763	2,803	-0.95%	39,500	289億4624万	+7.19%	19.44	3.95
09/28	2,782	2,875	2,727	2,830	+1.95%	125,900	292億2507万	+8.55%	19.62	3.99
09/27	2,861	2,863	2,764	2,776	-4.37%	102,200	286億6741万	+6.81%	19.25	3.91
09/26	2,731	2,920	2,731	2,903	+8%	160,300	299億7893万	+12%	20.13	4.09
09/25	2,707	2,827	2,615	2,688	-2.61%	167,500	277億5865万	+4.15%	18.64	3.79
09/21	2,584	2,932	2,584	2,760	+7.94%	198,500	285億218万	+7.1%	19.14	3.89
09/20	2,522	2,579	2,482	2,557	+0.83%	56,000	264億583万	-0.66%	17.73	3.6
09/19	2,548	2,603	2,527	2,536	+0.08%	80,600	261億8896万	-1.67%	17.58	3.57
09/18	2,537	2,549	2,490	2,534	-0.39%	41,600	261億6831万	-1.93%	17.57	3.57
09/14	2,512	2,558	2,462	2,544	+1.84%	43,900	262億7158万	-1.4%	17.64	3.59
09/13	2,452	2,500	2,405	2,498	+1.38%	42,500	257億9654万	-2.38%	17.32	3.52
09/12	2,446	2,589	2,446	2,464	-0.08%	56,100	254億4543万	-2.88%	17.08	3.47
09/11	2,574	2,574	2,466	2,466	-2.41%	19,200	254億6608万	-2.03%	17.1	3.48
09/10	2,472	2,572	2,472	2,527	+1.16%	25,800	260億9602万	+1.2%	17.52	3.56
09/07	2,436	2,527	2,411	2,498	+1.05%	39,500	257億9654万	+0.97%	17.32	3.52
09/06	2,526	2,547	2,466	2,472	-3.36%	35,800	255億2804万	+0.77%	17.14	3.48
09/05	2,564	2,622	2,555	2,558	-1.46%	19,700	264億1615万	+5.22%	17.74	3.61
09/04	2,521	2,626	2,516	2,596	+2.04%	41,900	268億858万	+7.94%	18	3.66
09/03	2,615	2,615	2,534	2,544	-3.2%	42,500	262億7158万	+6.94%	17.64	3.59
08/31	2,625	2,666	2,572	2,628	-1.65%	41,900	271億3904万	+11.64%	18.22	3.7
08/30	2,582	2,690	2,506	2,672	+4.58%	114,700	275億9342万	+15.02%	18.53	3.77
08/29	2,581	2,634	2,538	2,555	-3.55%	92,200	263億8517万	+11.47%	17.72	3.6
08/28	2,703	2,728	2,566	2,649	-2.03%	106,900	273億5590万	+17.01%	18.37	3.73
08/27	2,590	2,716	2,590	2,704	+3.32%	49,400	279億2388万	+21.09%	18.75	3.81
08/24	2,580	2,639	2,563	2,617	+0.77%	33,100	270億2544万	+19.17%	18.15	3.69

3641 パピレス

時価総額

2018/08/24～2019/01/24

株価＆時価総額の推移

開示資料

決算

株式

チャート