5101 横浜ゴム

PER

2017/12/31

2017/08/07～2017/12/29

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
12/29	2,751	2,778	2,745	2,763	+0.51%	292,600	4684億6411万	+4.62%	11.1	1.17
12/28	2,782	2,787	2,745	2,749	-1.12%	366,000	4660億9042万	+4.52%	11.05	1.16
12/27	2,779	2,790	2,766	2,780	-1.1%	493,500	4713億4644万	+6.07%	11.17	1.18
12/26	2,795	2,817	2,792	2,811	+0.57%	466,100	4766億246万	+7.83%	11.29	1.19
12/25	2,815	2,818	2,791	2,795	-0.82%	437,400	4738億8968万	+7.83%	11.23	1.18
12/22	2,802	2,834	2,800	2,818	+0.82%	695,500	4777億8931万	+9.39%	11.32	1.19
12/21	2,781	2,810	2,773	2,795	+0.5%	614,800	4738億8968万	+9.14%	11.23	1.18
12/20	2,725	2,786	2,708	2,781	+2.02%	866,400	4715億1599万	+9.36%	11.17	1.18
12/19	2,659	2,735	2,659	2,726	+3.38%	874,500	4621億9079万	+7.79%	10.95	1.15
12/18	2,627	2,641	2,609	2,637	+1.97%	531,700	4471億92万	+4.89%	10.6	1.12
12/15	2,584	2,618	2,572	2,586	-0.39%	771,000	4384億5392万	+3.32%	10.39	1.09
12/14	2,588	2,601	2,581	2,596	-0.31%	454,400	4401億4941万	+3.96%	10.43	1.1
12/13	2,642	2,652	2,588	2,604	-1.36%	666,500	4415億580万	+4.33%	10.46	1.1
12/12	2,597	2,645	2,597	2,640	+1.81%	622,600	4476億957万	+5.81%	10.61	1.12
12/11	2,582	2,600	2,576	2,593	-0.08%	419,700	4396億4076万	+4.05%	10.42	1.1
12/08	2,550	2,596	2,550	2,595	+2.37%	999,900	4399億7986万	+4.18%	10.43	1.1
12/07	2,528	2,553	2,523	2,535	+0.6%	688,700	4298億692万	+1.85%	10.19	1.07
12/06	2,560	2,571	2,518	2,520	-2.59%	787,500	4272億6368万	+1.25%	10.13	1.07
12/05	2,574	2,604	2,564	2,587	-0.77%	957,600	4386億2347万	+3.9%	10.39	1.09
12/04	2,631	2,648	2,590	2,607	+3%	1,215,800	4420億1445万	+4.78%	10.47	1.1
12/01	2,525	2,540	2,508	2,531	+0.6%	629,300	4291億2872万	+1.89%	10.17	1.07
11/30	2,522	2,525	2,495	2,516	+1%	760,600	4265億8548万	+1.33%	10.11	1.06
11/29	2,493	2,506	2,483	2,491	+0.81%	341,100	4223億4676万	+0.28%	10.01	1.05
11/28	2,468	2,493	2,425	2,471	-0.92%	617,100	4189億5577万	-0.64%	9.93	1.05
11/27	2,514	2,526	2,484	2,494	-0.2%	407,700	4228億5540万	+0.28%	10.02	1.05
11/24	2,483	2,509	2,471	2,499	-0.24%	425,400	4237億315万	+0.48%	10.04	1.06
11/22	2,470	2,519	2,459	2,505	+2.2%	837,900	4247億2044万	+0.76%	10.06	1.06
11/21	2,441	2,459	2,435	2,451	+1.28%	399,700	4155億6479万	-1.37%	9.85	1.04
11/20	2,378	2,425	2,378	2,420	+0.25%	371,200	4103億877万	-2.73%	9.72	1.02
11/17	2,443	2,447	2,401	2,414	-0.25%	843,800	4092億9148万	-2.97%	9.7	1.02
11/16	2,367	2,423	2,350	2,420	+2.89%	805,200	4103億877万	-2.69%	9.72	1.02
11/15	2,410	2,418	2,352	2,352	-2.93%	1,153,300	3987億7943万	-5.43%	9.45	0.99
11/14	2,359	2,508	2,352	2,423	+3.06%	2,260,900	4108億1742万	-2.69%	9.74	1.02
11/13	2,366	2,376	2,344	2,351	-1.14%	790,100	3986億988万	-5.58%	9.45	0.99
11/10	2,403	2,426	2,361	2,378	-2.26%	1,332,200	4031億8771万	-4.57%	9.55	1.01
11/09	2,511	2,521	2,401	2,433	-4.96%	1,780,000	4125億1291万	-2.41%	9.78	1.03
11/08	2,561	2,564	2,535	2,560	-0.81%	732,900	4340億4564万	+2.73%	10.29	1.08
11/07	2,546	2,586	2,544	2,581	+0.7%	580,500	4376億617万	+3.86%	10.37	1.09
11/06	2,571	2,578	2,544	2,563	-0.35%	372,300	4345億5429万	+3.56%	10.3	1.08
11/02	2,557	2,576	2,549	2,572	+0.94%	559,700	4360億8023万	+4.34%	10.33	1.09
11/01	2,537	2,548	2,522	2,548	+0.71%	540,600	4320億1105万	+3.79%	10.24	1.08
10/31	2,510	2,543	2,488	2,530	-0.59%	602,600	4289億5917万	+3.43%	10.17	1.07
10/30	2,539	2,554	2,530	2,545	0%	412,200	4315億241万	+4.43%	10.23	1.08
10/27	2,537	2,547	2,516	2,545	+1.39%	555,400	4315億241万	+4.91%	10.23	1.08
10/26	2,494	2,518	2,493	2,510	-0.08%	473,200	4255億6819万	+3.89%	10.08	1.06
10/25	2,530	2,541	2,503	2,512	-0.87%	506,800	4259億729万	+4.45%	10.09	1.06
10/24	2,531	2,536	2,511	2,534	-0.86%	410,500	4296億3737万	+5.8%	10.18	1.07
10/23	2,535	2,569	2,532	2,556	+2.86%	736,700	4333億6745万	+7.3%	10.27	1.08
10/20	2,477	2,493	2,453	2,485	-0.12%	487,700	4213億2946万	+4.94%	9.98	1.05
10/19	2,476	2,493	2,460	2,488	+0.77%	394,000	4218億3811万	+5.51%	10	1.05
10/18	2,480	2,486	2,460	2,469	-0.96%	620,200	4186億1668万	+5.24%	9.92	1.04
10/17	2,536	2,537	2,480	2,493	-0.68%	665,800	4226億8585万	+6.95%	10.02	1.05
10/16	2,490	2,533	2,477	2,510	+3.85%	1,330,400	4255億6819万	+8.52%	10.08	1.06
10/13	2,383	2,436	2,379	2,417	+0.42%	970,800	4098億12万	+5.32%	9.71	1.02
10/12	2,421	2,425	2,397	2,407	-0.54%	482,700	4081億463万	+5.52%	9.67	1.02
10/11	2,414	2,428	2,396	2,420	0%	405,100	4103億877万	+6.75%	9.72	1.02
10/10	2,392	2,428	2,385	2,420	+0.08%	504,700	4103億877万	+7.41%	9.72	1.02
10/06	2,407	2,427	2,399	2,418	+0.79%	437,600	4099億6967万	+7.99%	9.72	1.02
10/05	2,407	2,413	2,391	2,399	-0.5%	464,000	4067億4824万	+7.87%	9.64	1.01
10/04	2,403	2,424	2,395	2,411	+0.37%	545,400	4087億8283万	+9.1%	9.69	1.02
10/03	2,401	2,414	2,387	2,402	+0.38%	518,900	4072億5689万	+9.43%	9.65	1.02
10/02	2,340	2,395	2,340	2,393	+3.15%	700,600	4057億3095万	+9.77%	9.61	1.01
09/29	2,325	2,332	2,312	2,320	-0.17%	653,000	3933億5386万	+7.11%	9.31	0.98
09/28	2,328	2,344	2,321	2,324	-0.17%	646,200	3940億3206万	+7.79%	9.32	0.98
09/27	2,318	2,329	2,289	2,328	+0.95%	341,900	3947億1026万	+8.53%	9.34	0.98
09/26	2,296	2,316	2,289	2,306	+0.04%	458,300	3909億8018万	+8.06%	9.25	0.97
09/25	2,298	2,315	2,294	2,305	+0.83%	453,400	3908億1063万	+8.52%	9.25	0.97
09/22	2,285	2,297	2,274	2,286	+0.44%	506,400	3875億8919万	+8.14%	9.17	0.97
09/21	2,280	2,295	2,271	2,276	+0.8%	400,300	3858億9370万	+8.02%	9.13	0.96
09/20	2,255	2,259	2,234	2,258	+0.58%	472,300	3828億4182万	+7.42%	9.06	0.95
09/19	2,238	2,250	2,229	2,245	+1.45%	741,400	3806億3768万	+7.06%	9	0.95
09/15	2,214	2,224	2,204	2,213	-0.05%	603,000	3752億1211万	+5.73%	8.88	0.93
09/14	2,233	2,247	2,208	2,214	-0.45%	526,000	3753億8166万	+5.73%	8.88	0.93
09/13	2,213	2,233	2,207	2,224	+1.78%	754,900	3770億7715万	+6.26%	8.92	0.94
09/12	2,151	2,187	2,140	2,185	+3.8%	960,900	3704億6474万	+4.4%	8.76	0.92
09/11	2,066	2,108	2,065	2,105	+3.09%	491,000	3569億81万	+0.48%	8.44	0.89
09/08	2,052	2,062	2,040	2,042	-1.16%	990,000	3462億1922万	-2.76%	8.19	0.86
09/07	2,077	2,082	2,058	2,066	-0.05%	425,000	3502億8840万	-1.99%	8.29	0.87
09/06	2,041	2,068	2,037	2,067	+0.58%	736,800	3504億5795万	-2.27%	8.29	0.87
09/05	2,065	2,082	2,045	2,055	-0.15%	443,700	3484億2336万	-3.16%	8.24	0.87
09/04	2,069	2,075	2,052	2,058	-0.91%	571,300	3489億3200万	-3.33%	8.25	0.87
09/01	2,065	2,079	2,051	2,077	+2.06%	575,800	3521億5344万	-2.72%	8.33	0.88
08/31	2,056	2,058	2,034	2,035	-0.88%	544,300	3450億3237万	-4.95%	8.16	0.86
08/30	2,033	2,055	2,024	2,053	+1.23%	707,200	3480億8426万	-4.42%	8.23	0.87
08/29	2,021	2,039	2,021	2,028	-0.25%	426,700	3438億4553万	-5.89%	8.13	0.86
08/28	2,060	2,065	2,026	2,033	-1.21%	585,100	3446億9328万	-6.01%	8.15	0.86
08/25	2,045	2,072	2,040	2,058	+0.24%	396,700	3489億3200万	-5.29%	8.25	0.87
08/24	2,050	2,072	2,043	2,053	-0.05%	541,800	3480億8426万	-5.96%	8.23	0.87
08/23	2,079	2,089	2,052	2,054	-0.39%	596,200	3482億5381万	-6.3%	8.24	0.87
08/22	2,037	2,062	2,031	2,062	+0.68%	498,900	3496億1020万	-6.36%	8.27	0.87
08/21	2,062	2,064	2,036	2,048	-0.73%	555,100	3472億3651万	-7.41%	8.21	0.86
08/18	2,080	2,087	2,052	2,063	-2.46%	498,000	3497億7975万	-7.16%	8.27	0.87
08/17	2,130	2,130	2,103	2,115	-0.7%	417,600	3585億9630万	-5.28%	8.48	0.89
08/16	2,132	2,138	2,117	2,130	-0.7%	547,000	3611億3954万	-5%	8.54	0.9
08/15	2,171	2,175	2,141	2,145	-0.37%	618,100	3636億8277万	-4.62%	8.6	0.91
08/14	2,233	2,233	2,135	2,153	-3.58%	1,161,700	3650億3917万	-4.52%	8.64	0.91
08/10	2,220	2,315	2,100	2,233	+1.96%	1,839,200	3786億309万	-1.19%	8.96	0.94
08/09	2,225	2,228	2,172	2,190	-1.66%	712,400	3713億1248万	-3.18%	8.78	0.92
08/08	2,227	2,240	2,214	2,227	+0.13%	394,900	3775億8580万	-1.68%	8.93	0.94
08/07	2,245	2,255	2,221	2,224	-0.09%	264,700	3770億7715万	-1.94%	8.92	0.94

5101 横浜ゴム

PER

2017/08/07～2017/12/29

株価＆PERの推移

開示資料

決算

株式

チャート