3641 パピレス

株価チャート

2019/03/31

2018/10/30～2019/03/29

株価推移

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
03/29	2,243	2,246	2,187	2,206	-1.65%	34,200	227億8109万	-9.11%	15.3	3.11
03/28	2,263	2,271	2,236	2,243	-1.92%	19,000	231億6319万	-8.07%	15.55	3.16
03/27	2,270	2,315	2,270	2,287	-0.78%	22,700	236億1757万	-6.61%	15.86	3.22
03/26	2,344	2,368	2,290	2,305	0%	30,300	238億345万	-6.07%	15.98	3.25
03/25	2,263	2,313	2,221	2,305	-0.17%	27,800	238億345万	-6.22%	15.98	3.25
03/22	2,370	2,370	2,283	2,309	-2.9%	48,700	238億4476万	-6.33%	16.01	3.25
03/20	2,418	2,435	2,373	2,378	-1.9%	30,000	245億5732万	-3.96%	16.49	3.35
03/19	2,428	2,441	2,405	2,424	-0.16%	16,700	250億3235万	-2.34%	16.81	3.42
03/18	2,406	2,448	2,404	2,428	+1.08%	16,500	250億7366万	-2.37%	16.84	3.42
03/15	2,410	2,430	2,393	2,402	-0.33%	26,600	248億516万	-3.57%	16.66	3.39
03/14	2,434	2,449	2,405	2,410	-0.95%	20,500	248億8778万	-3.48%	16.71	3.4
03/13	2,454	2,489	2,420	2,433	-0.86%	23,700	251億2529万	-2.84%	16.87	3.43
03/12	2,448	2,515	2,431	2,454	+1.45%	31,200	253億4216万	-2.19%	17.02	3.46
03/11	2,448	2,450	2,372	2,419	-0.98%	61,800	249億8072万	-3.74%	16.77	3.41
03/08	2,424	2,445	2,393	2,443	+0.62%	65,200	252億2856万	-2.86%	16.94	3.44
03/07	2,495	2,523	2,425	2,428	-3.46%	63,400	250億7366万	-3.5%	16.84	3.42
03/06	2,559	2,562	2,486	2,515	-2.29%	53,000	259億7210万	+0.04%	17.44	3.54
03/05	2,598	2,667	2,561	2,574	-1%	41,500	265億8138万	+2.55%	17.85	3.63
03/04	2,598	2,625	2,556	2,600	+1.13%	66,700	268億4988万	+3.75%	18.03	3.66
03/01	2,525	2,590	2,525	2,571	+2.15%	33,900	265億5040万	+2.72%	17.83	3.62
02/28	2,525	2,567	2,512	2,517	-0.47%	51,300	259億9275万	+0.68%	17.45	3.55
02/27	2,490	2,549	2,489	2,529	+1.12%	17,000	261億1667万	+1.16%	17.54	3.56
02/26	2,530	2,530	2,485	2,501	-0.04%	22,400	258億2752万	+0.16%	17.34	3.52
02/25	2,497	2,530	2,473	2,502	+0.24%	41,700	258億3785万	+0.32%	17.35	3.53
02/22	2,505	2,555	2,494	2,496	-1.15%	28,200	257億7589万	+0.12%	17.31	3.52
02/21	2,489	2,540	2,460	2,525	+2.31%	47,900	260億7537万	+1.24%	17.51	3.56
02/20	2,420	2,484	2,387	2,468	+2.32%	69,200	254億8673万	-0.96%	17.11	3.48
02/19	2,401	2,456	2,400	2,412	+0.67%	64,000	249億843万	-3.02%	16.72	3.4
02/18	2,511	2,511	2,393	2,396	-3.43%	95,600	247億4320万	-3.62%	16.61	3.38
02/15	2,579	2,579	2,465	2,481	-4.06%	50,100	256億2098万	-0.12%	17.2	3.5
02/14	2,600	2,695	2,513	2,586	+2.09%	254,200	267億531万	+4.32%	17.93	3.64
02/13	2,470	2,609	2,300	2,533	-0.82%	381,800	261億5798万	+2.55%	17.56	3.57
02/12	2,567	2,598	2,488	2,554	+0.71%	95,200	263億7485万	+3.74%	17.71	3.6
02/08	2,503	2,559	2,499	2,536	+0.24%	28,100	261億8896万	+3.68%	17.58	3.57
02/07	2,605	2,605	2,480	2,530	-2.8%	54,600	261億2700万	+3.94%	17.54	3.57
02/06	2,580	2,632	2,579	2,603	+1.92%	28,500	268億8086万	+7.38%	18.05	3.67
02/05	2,590	2,620	2,499	2,554	+0.47%	79,600	263億7485万	+6.06%	17.71	3.6
02/04	2,486	2,558	2,486	2,542	+2.5%	40,700	262億5092万	+6.32%	17.63	3.58
02/01	2,452	2,506	2,406	2,480	+0.61%	44,600	256億1066万	+4.2%	17.2	3.5
01/31	2,393	2,480	2,392	2,465	+3.92%	29,600	254億5575万	+3.88%	17.09	3.47
01/30	2,422	2,438	2,370	2,372	-2.06%	31,400	244億9535万	+0.04%	16.45	3.34
01/29	2,502	2,502	2,381	2,422	-2.26%	38,800	250億1170万	+2.24%	16.79	3.41
01/28	2,564	2,564	2,477	2,478	-1.67%	60,300	255億9000万	+4.6%	17.18	3.49
01/25	2,520	2,527	2,479	2,520	+0.68%	42,200	260億2373万	+6.33%	17.47	3.55
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

3641 パピレス

株価チャート

2018/10/30～2019/03/29

株価推移

開示資料

決算

株式

チャート