4203 住友ベークライト

PER

2020/02/28

2019/09/30～2020/02/28

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
2024	4/1, 株式分割 1→2
2020
02/28	1,593	1,645	1,578	1,620	-3.43%	822,600	1606億7314万	-16.49%	16.97	0.86
02/27	1,693	1,705	1,670	1,678	-2.89%	501,800	1663億7605万	-14.41%	17.57	0.89
02/26	1,703	1,738	1,700	1,728	-1.57%	552,200	1713億3510万	-12.53%	18.09	0.92
02/25	1,713	1,780	1,705	1,755	-2.77%	642,400	1740億6257万	-11.72%	18.38	0.93
02/21	1,810	1,833	1,800	1,805	+0.42%	410,800	1790億2162万	-9.8%	18.9	0.96
02/20	1,823	1,828	1,788	1,798	+0.14%	270,200	1782億7776万	-10.66%	18.83	0.96
02/19	1,813	1,820	1,775	1,795	+0.98%	434,400	1780億2981万	-11.27%	18.8	0.95
02/18	1,838	1,838	1,758	1,778	-4.05%	892,400	1762億9414万	-12.61%	18.62	0.94
02/17	1,810	1,855	1,795	1,853	-6.56%	1,020,200	1837億3272万	-9.37%	19.4	0.98
02/14	2,018	2,033	1,963	1,983	-2.46%	683,200	1966億2624万	-3.34%	20.76	1.05
02/13	2,053	2,058	2,023	2,033	-1.45%	289,800	2015億8529万	-0.9%	21.29	1.08
02/12	2,078	2,080	2,055	2,063	+0.24%	279,000	2045億6072万	+0.56%	21.6	1.1
02/10	2,013	2,063	2,005	2,058	-0.96%	324,200	2040億6481万	+0.46%	21.55	1.09
02/07	2,123	2,123	2,070	2,078	-1.89%	223,400	2060億4843万	+1.44%	21.76	1.1
02/06	2,090	2,130	2,088	2,118	+3.29%	268,600	2100億1567万	+3.39%	22.18	1.13
02/05	2,078	2,078	2,050	2,050	+1.49%	214,600	2033億2095万	+0.15%	21.47	1.09
02/04	1,995	2,023	1,988	2,020	+1.25%	162,800	2003億4553万	-1.32%	21.16	1.07
02/03	1,953	2,003	1,953	1,995	-0.62%	259,000	1978億6600万	-2.68%	20.89	1.06
01/31	1,988	2,015	1,985	2,008	+1.65%	189,200	1991億576万	-2.22%	21.02	1.07
01/30	2,015	2,020	1,963	1,975	-2.71%	348,000	1958億8238万	-3.99%	20.68	1.05
01/29	2,025	2,030	1,983	2,030	+1.5%	572,800	2013億3734万	-1.6%	21.26	1.08
01/28	2,030	2,030	1,993	2,000	-3.61%	347,200	1983億6191万	-3.19%	20.95	1.06
01/27	2,098	2,098	2,058	2,075	-2.24%	295,200	2058億48万	+0.19%	21.73	1.1
01/24	2,113	2,145	2,113	2,123	+1.31%	473,200	2105億1157万	+2.34%	22.23	1.13
01/23	2,083	2,100	2,060	2,095	-0.36%	408,400	2077億8410万	+0.92%	21.94	1.11
01/22	2,053	2,113	2,050	2,103	+2.31%	380,800	2085億2795万	+1.13%	22.02	1.12
01/21	2,068	2,073	2,040	2,055	-0.24%	251,800	2038億1686万	-1.25%	21.52	1.09
01/20	2,075	2,075	2,053	2,060	-1.08%	202,600	2043億1276万	-1.15%	21.57	1.09
01/17	2,093	2,093	2,073	2,083	+0.48%	158,600	2065億4434万	-0.22%	21.81	1.11
01/16	2,068	2,083	2,055	2,073	+0.36%	263,800	2055億5253万	-0.74%	21.71	1.1
01/15	2,063	2,073	2,048	2,065	-0.24%	243,200	2048億867万	-1.24%	21.63	1.1
01/14	2,068	2,075	2,053	2,070	+1.1%	276,400	2053億457万	-1.15%	21.68	1.1
01/10	2,035	2,058	2,033	2,048	+0.99%	250,800	2030億7300万	-2.36%	21.44	1.09
01/09	2,030	2,045	2,015	2,028	+2.4%	374,000	2010億8938万	-3.59%	21.23	1.08
01/08	1,995	2,003	1,955	1,980	-2.1%	292,400	1963億7829万	-6.07%	20.74	1.05
01/07	2,000	2,025	1,998	2,023	+1.13%	258,400	2005億9348万	-4.42%	21.18	1.07
01/06	2,013	2,023	1,988	2,000	-2.79%	203,000	1983億6191万	-5.84%	20.95	1.06
2019
12/30	2,070	2,080	2,048	2,058	-1.08%	149,000	2040億6481万	-3.45%	21.55	1.09
12/27	2,080	2,093	2,068	2,080	+0.36%	155,400	2062億9638万	-2.67%	21.78	1.11
12/26	2,050	2,080	2,048	2,073	+0.85%	187,000	2055億5253万	-3.24%	21.71	1.1
12/25	2,083	2,083	2,048	2,055	-1.56%	159,000	2038億1686万	-4.33%	21.52	1.09
12/24	2,088	2,105	2,083	2,088	+0.36%	134,600	2070億4024万	-3.18%	21.86	1.11
12/23	2,103	2,110	2,078	2,080	-1.77%	319,000	2062億9638万	-3.88%	21.78	1.11
12/20	2,128	2,130	2,105	2,118	+0.12%	121,000	2100億1567万	-2.51%	22.18	1.13
12/19	2,100	2,123	2,100	2,115	+0.24%	152,800	2097億6772万	-2.94%	22.15	1.12
12/18	2,123	2,125	2,095	2,110	-0.35%	353,800	2092億7181万	-3.48%	22.1	1.12
12/17	2,143	2,148	2,105	2,118	-1.51%	420,000	2100億1567万	-3.49%	22.18	1.13
12/16	2,170	2,178	2,150	2,150	-1.49%	303,400	2132億3905万	-2.49%	22.52	1.14
12/13	2,195	2,228	2,173	2,183	+1.04%	581,600	2164億6243万	-1.29%	22.86	1.16
12/12	2,175	2,183	2,158	2,160	+0.35%	246,400	2142億3086万	-2.48%	22.62	1.15
12/11	2,130	2,168	2,130	2,153	+1.06%	303,800	2134億8700万	-3%	22.54	1.14
12/10	2,118	2,145	2,110	2,130	0%	290,600	2112億5543万	-4.18%	22.31	1.13
12/09	2,155	2,165	2,123	2,130	+0.24%	361,000	2112億5543万	-4.4%	22.31	1.13
12/06	2,140	2,148	2,120	2,125	-0.7%	141,800	2107億5953万	-4.75%	22.26	1.13
12/05	2,163	2,165	2,135	2,140	0%	195,800	2122億4724万	-4.34%	22.41	1.14
12/04	2,130	2,145	2,118	2,140	-0.7%	348,600	2122億4724万	-4.59%	22.41	1.14
12/03	2,140	2,170	2,118	2,155	-0.92%	220,800	2137億3496万	-4.22%	22.57	1.14
12/02	2,178	2,198	2,165	2,175	+0.69%	194,600	2157億1857万	-3.46%	22.78	1.16
11/29	2,193	2,210	2,158	2,160	-1.48%	266,800	2142億3086万	-4.26%	22.62	1.15
11/28	2,218	2,228	2,193	2,193	-1.02%	257,200	2174億5424万	-2.9%	22.96	1.16
11/27	2,203	2,235	2,193	2,215	+1.37%	456,800	2196億8581万	-1.95%	23.2	1.18
11/26	2,218	2,220	2,185	2,185	-0.57%	380,400	2167億1038万	-3.28%	22.88	1.16
11/25	2,223	2,238	2,188	2,198	-0.68%	420,800	2179億5015万	-2.81%	23.01	1.17
11/22	2,195	2,238	2,185	2,213	0%	326,400	2194億3786万	-2.15%	23.17	1.18
11/21	2,245	2,263	2,173	2,213	-2.43%	373,000	2194億3786万	-2.19%	23.17	1.18
11/20	2,273	2,305	2,260	2,268	-0.44%	235,200	2248億9281万	+0.29%	23.75	1.2
11/19	2,253	2,283	2,230	2,278	+0.33%	196,800	2258億8462万	+0.95%	23.85	1.21
11/18	2,290	2,290	2,263	2,270	-1.41%	177,200	2251億4077万	+0.93%	23.77	1.21
11/15	2,298	2,310	2,283	2,303	+0.77%	203,200	2283億6415万	+2.65%	24.11	1.22
11/14	2,303	2,313	2,278	2,285	-1.61%	267,400	2266億2848万	+2.15%	23.93	1.21
11/13	2,345	2,360	2,303	2,323	-2.42%	320,600	2303億4777万	+4.19%	24.32	1.23
11/12	2,330	2,395	2,325	2,380	+3.14%	511,200	2360億5067万	+7.21%	24.93	1.26
11/11	2,325	2,330	2,253	2,308	+0.76%	688,600	2288億6005万	+4.51%	24.17	1.23
11/08	2,298	2,313	2,268	2,290	+1.89%	368,800	2271億2438万	+4.04%	23.98	1.22
11/07	2,263	2,268	2,228	2,248	-0.55%	202,400	2229億919万	+2.39%	23.54	1.19
11/06	2,243	2,265	2,198	2,260	+0.78%	478,200	2241億4896万	+3.2%	23.67	1.2
11/05	2,265	2,275	2,228	2,243	+0.9%	558,400	2224億1329万	+2.68%	23.49	1.19
11/01	2,238	2,238	2,205	2,223	-2.2%	289,400	2204億2967万	+1.95%	23.28	1.18
10/31	2,278	2,283	2,248	2,273	-0.66%	215,400	2253億8872万	+4.48%	23.8	1.21
10/30	2,293	2,295	2,255	2,288	-0.54%	669,800	2268億7643万	+5.51%	23.96	1.22
10/29	2,265	2,300	2,253	2,300	+2.68%	471,600	2281億1619万	+6.48%	24.09	1.22
10/28	2,275	2,283	2,225	2,240	-0.88%	398,200	2221億6534万	+4.14%	23.46	1.19
10/25	2,225	2,260	2,223	2,260	+2.26%	233,600	2241億4896万	+5.36%	23.67	1.2
10/24	2,223	2,225	2,188	2,210	-0.11%	399,800	2191億8991万	+3.42%	23.15	1.17
10/23	2,225	2,225	2,180	2,213	-0.34%	276,600	2194億3786万	+3.78%	23.17	1.18
10/21	2,235	2,240	2,208	2,220	-0.11%	188,400	2201億8172万	+4.37%	23.25	1.18
10/18	2,213	2,250	2,213	2,223	+0.57%	291,800	2204億2967万	+4.69%	23.28	1.18
10/17	2,225	2,230	2,200	2,210	-0.67%	299,000	2191億8991万	+4.49%	23.15	1.17
10/16	2,235	2,263	2,200	2,225	+1.71%	370,800	2206億7762万	+5.65%	23.3	1.18
10/15	2,198	2,215	2,165	2,188	+2.34%	286,400	2169億5834万	+4.42%	22.91	1.16
10/11	2,125	2,155	2,113	2,138	+1.06%	314,600	2119億9929万	+2.47%	22.39	1.14
10/10	2,120	2,130	2,078	2,115	-0.35%	290,000	2097億6772万	+1.88%	22.15	1.12
10/09	2,105	2,123	2,085	2,123	-0.82%	321,400	2105億1157万	+2.64%	22.23	1.13
10/08	2,128	2,150	2,105	2,140	+2.27%	475,000	2122億4724万	+4.04%	22.41	1.14
10/07	2,075	2,095	2,070	2,093	-0.36%	262,600	2075億3615万	+2.17%	21.92	1.11
10/04	2,068	2,100	2,060	2,100	+1.2%	317,000	2082億8000万	+3.09%	21.99	1.12
10/03	2,065	2,085	2,055	2,075	-2.12%	232,600	2058億48万	+2.42%	21.73	1.1
10/02	2,118	2,133	2,103	2,120	-1.51%	274,600	2102億6362万	+5.16%	22.2	1.13
10/01	2,123	2,170	2,123	2,153	+2.01%	276,200	2134億8700万	+7.46%	22.54	1.14
09/30	2,143	2,143	2,093	2,110	-0.12%	289,000	2092億7181万	+5.98%	22.1	1.12

4203 住友ベークライト

PER

2019/09/30～2020/02/28

株価＆PERの推移

開示資料

決算

株式

チャート