5101 横浜ゴム

PER

2018/12/31

2018/08/06～2018/12/28

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
2018
12/28	2,023	2,079	2,021	2,065	+1.57%	473,200	3501億1885万	-8.47%	9.31	0.89
12/27	1,989	2,035	1,984	2,033	+4.9%	537,200	3446億9328万	-10.28%	9.17	0.87
12/26	1,959	1,965	1,906	1,938	-1.17%	703,000	3285億8611万	-14.96%	8.74	0.83
12/25	2,050	2,053	1,954	1,961	-6.62%	666,200	3324億8574万	-14.55%	8.84	0.84
12/21	2,188	2,189	2,100	2,100	-4.98%	909,300	3560億5307万	-9.09%	9.47	0.9
12/20	2,246	2,260	2,201	2,210	-1.82%	586,100	3747億346万	-4.78%	9.96	0.95
12/19	2,266	2,287	2,244	2,251	-0.49%	426,300	3816億5498万	-3.22%	10.15	0.97
12/18	2,273	2,295	2,255	2,262	-1.18%	445,100	3835億2002万	-2.84%	10.2	0.97
12/17	2,300	2,311	2,284	2,289	+0.44%	359,000	3880億9784万	-1.76%	10.32	0.98
12/14	2,302	2,316	2,262	2,279	-2.23%	935,900	3864億235万	-2.27%	10.28	0.98
12/13	2,322	2,351	2,316	2,331	+1.66%	513,300	3952億1890万	-0.04%	10.51	1
12/12	2,270	2,344	2,264	2,293	+1.64%	953,800	3887億7604万	-1.59%	10.34	0.98
12/11	2,275	2,286	2,247	2,256	-1.44%	641,800	3825億272万	-3.22%	10.17	0.97
12/10	2,273	2,296	2,261	2,289	-1.29%	518,500	3880億9784万	-1.89%	10.32	0.98
12/07	2,284	2,325	2,276	2,319	+2.2%	626,100	3931億8431万	-0.56%	10.46	1
12/06	2,301	2,308	2,250	2,269	-1.73%	556,700	3847億686万	-2.53%	10.23	0.97
12/05	2,312	2,318	2,283	2,309	-1.49%	695,800	3914億8882万	-0.65%	10.41	0.99
12/04	2,385	2,399	2,337	2,344	-1.88%	507,000	3974億2304万	+1.08%	10.57	1.01
12/03	2,402	2,422	2,387	2,389	+0.55%	508,500	4050億5275万	+3.38%	10.77	1.03
11/30	2,379	2,399	2,371	2,376	-0.29%	1,200,800	4028億4861万	+3.3%	10.71	1.02
11/29	2,394	2,410	2,379	2,383	+0.51%	397,200	4040億3546万	+4.15%	10.74	1.02
11/28	2,366	2,383	2,348	2,371	-1.17%	661,500	4020億87万	+3.99%	10.69	1.02
11/27	2,401	2,409	2,378	2,399	+0.97%	528,400	4067億4824万	+5.59%	10.82	1.03
11/26	2,316	2,380	2,305	2,376	+3.08%	660,400	4028億4861万	+4.95%	10.71	1.02
11/22	2,334	2,334	2,291	2,305	-0.69%	743,900	3908億1063万	+2.08%	10.39	0.99
11/21	2,316	2,329	2,299	2,321	-1.57%	726,900	3935億2341万	+2.88%	10.46	1
11/20	2,321	2,359	2,308	2,358	+0.86%	741,000	3997億9673万	+4.61%	10.63	1.01
11/19	2,318	2,349	2,302	2,338	-0.21%	693,700	3964億575万	+3.91%	10.54	1
11/16	2,352	2,365	2,310	2,343	-1.35%	867,600	3972億5349万	+4.32%	10.56	1.01
11/15	2,334	2,378	2,327	2,375	+1.89%	574,800	4026億7906万	+5.88%	10.71	1.02
11/14	2,309	2,338	2,296	2,331	+1.61%	550,200	3952億1890万	+4.16%	10.51	1
11/13	2,282	2,300	2,246	2,294	-1.12%	894,100	3889億4559万	+2.41%	10.34	0.99
11/12	2,317	2,338	2,283	2,320	-0.85%	728,000	3933億5386万	+3.48%	10.46	1
11/09	2,278	2,379	2,189	2,340	+3.54%	1,761,300	3967億4484万	+4.19%	10.55	1
11/08	2,280	2,299	2,252	2,260	-1.78%	831,500	3831億8092万	+0.49%	10.19	0.97
11/07	2,311	2,356	2,295	2,301	-0.86%	452,300	3901億3243万	+1.99%	10.37	0.99
11/06	2,300	2,335	2,300	2,321	+1.66%	429,300	3935億2341万	+2.61%	10.46	1
11/05	2,243	2,309	2,217	2,283	+0.48%	673,000	3870億8055万	+0.71%	10.29	0.98
11/02	2,215	2,284	2,208	2,272	+2.81%	700,900	3852億1551万	-0.09%	10.24	0.98
11/01	2,191	2,220	2,174	2,210	+0.82%	500,200	3747億346万	-3.07%	9.96	0.95
10/31	2,166	2,208	2,158	2,192	+0.83%	483,700	3716億5158万	-4.32%	9.88	0.94
10/30	2,149	2,189	2,142	2,174	+1.97%	491,700	3685億9970万	-5.56%	9.8	0.93
10/29	2,149	2,164	2,126	2,132	+0.76%	315,600	3614億7864万	-7.79%	9.61	0.92
10/26	2,106	2,129	2,082	2,116	+1.1%	474,000	3587億6585万	-8.91%	9.54	0.91
10/25	2,092	2,121	2,083	2,093	-3.46%	611,200	3548億6622万	-10.29%	9.44	0.9
10/24	2,196	2,205	2,157	2,168	+0.09%	850,900	3675億8240万	-7.51%	9.77	0.93
10/23	2,184	2,200	2,165	2,166	-2.21%	496,100	3672億4330万	-7.79%	9.77	0.93
10/22	2,184	2,224	2,173	2,215	+0.18%	318,100	3755億5121万	-5.9%	9.99	0.95
10/19	2,200	2,215	2,190	2,211	-1.95%	394,900	3748億7301万	-6.07%	9.97	0.95
10/18	2,274	2,286	2,254	2,255	-1.27%	342,100	3823億3317万	-4.25%	10.17	0.97
10/17	2,273	2,298	2,263	2,284	+0.79%	482,500	3872億5010万	-2.97%	10.3	0.98
10/16	2,215	2,269	2,206	2,266	+1.98%	585,400	3841億9821万	-3.66%	10.22	0.97
10/15	2,240	2,244	2,200	2,222	-1.94%	519,000	3767億3805万	-5.53%	10.02	0.95
10/12	2,242	2,276	2,240	2,266	-0.18%	794,500	3841億9821万	-3.78%	10.22	0.97
10/11	2,284	2,307	2,246	2,270	-3.81%	555,000	3848億7641万	-3.65%	10.23	0.97
10/10	2,383	2,394	2,350	2,360	+0.04%	464,400	4001億3583万	+0.13%	10.64	1.01
10/09	2,377	2,401	2,352	2,359	-2.12%	450,700	3999億6628万	+0.13%	10.64	1.01
10/05	2,392	2,429	2,390	2,410	-0.58%	446,400	4086億1328万	+2.29%	10.87	1.03
10/04	2,447	2,461	2,419	2,424	0%	405,700	4109億8697万	+2.97%	10.93	1.04
10/03	2,459	2,459	2,418	2,424	-1.66%	383,900	4109億8697万	+3.06%	10.93	1.04
10/02	2,457	2,500	2,457	2,465	+0.94%	580,800	4179億3848万	+5.03%	11.11	1.06
10/01	2,429	2,450	2,422	2,442	-0.29%	379,900	4140億3885万	+4.4%	11.01	1.05
09/28	2,459	2,475	2,434	2,449	+1.03%	695,900	4152億2569万	+4.97%	11.04	1.05
09/27	2,483	2,495	2,422	2,424	-2.49%	654,600	4109億8697万	+4.08%	10.93	1.04
09/26	2,463	2,487	2,447	2,486	+0.73%	543,100	4214億9901万	+6.92%	11.21	1.07
09/25	2,447	2,468	2,431	2,468	+1.48%	720,700	4184億4713万	+6.43%	11.13	1.06
09/21	2,410	2,439	2,381	2,432	+1.59%	850,900	4123億4336万	+5.1%	10.97	1.04
09/20	2,416	2,420	2,383	2,394	+0.42%	622,700	4059億49万	+3.59%	10.79	1.03
09/19	2,400	2,415	2,383	2,384	+1.19%	598,800	4042億500万	+3.2%	10.75	1.02
09/18	2,278	2,358	2,277	2,356	+2.57%	601,300	3994億5763万	+2.04%	10.62	1.01
09/14	2,291	2,303	2,276	2,297	+0.97%	896,000	3894億5423万	-0.39%	10.36	0.99
09/13	2,236	2,281	2,236	2,275	+2.62%	509,500	3857億2415万	-1.52%	10.26	0.98
09/12	2,238	2,242	2,203	2,217	-1.07%	366,800	3758億9031万	-4.15%	10	0.95
09/11	2,242	2,252	2,231	2,241	-0.04%	293,700	3799億5949万	-3.32%	10.1	0.96
09/10	2,223	2,247	2,223	2,242	+0.18%	310,300	3801億2903万	-3.57%	10.11	0.96
09/07	2,252	2,255	2,219	2,238	-1.15%	534,200	3794億5084万	-3.99%	10.09	0.96
09/06	2,276	2,303	2,254	2,264	-1.14%	543,900	3838億5911万	-3.17%	10.21	0.97
09/05	2,291	2,313	2,266	2,290	+0.39%	473,100	3882億6739万	-2.3%	10.33	0.98
09/04	2,319	2,324	2,273	2,281	-1.04%	501,300	3867億4145万	-2.94%	10.28	0.98
09/03	2,337	2,347	2,297	2,305	-1.28%	339,600	3908億1063万	-2.08%	10.39	0.99
08/31	2,348	2,370	2,331	2,335	-0.76%	614,000	3958億9710万	-0.89%	10.53	1
08/30	2,354	2,374	2,337	2,353	-0.97%	607,000	3989億4898万	-0.13%	10.61	1.01
08/29	2,356	2,390	2,346	2,376	+0.85%	354,400	4028億4861万	+0.89%	10.71	1.02
08/28	2,340	2,367	2,335	2,356	+2.39%	482,700	3994億5763万	+0.13%	10.62	1.01
08/27	2,275	2,315	2,275	2,301	+1.37%	270,000	3901億3243万	-2.13%	10.37	0.99
08/24	2,292	2,297	2,260	2,270	-0.96%	410,600	3848億7641万	-3.4%	10.23	0.97
08/23	2,332	2,341	2,290	2,292	-2.72%	398,600	3886億649万	-2.47%	10.33	0.98
08/22	2,303	2,358	2,275	2,356	+1.38%	303,700	3994億5763万	+0.17%	10.62	1.01
08/21	2,325	2,330	2,301	2,324	-0.3%	374,600	3940億3206万	-1.11%	10.48	1
08/20	2,334	2,344	2,314	2,331	-0.81%	336,900	3952億1890万	-0.77%	10.51	1
08/17	2,334	2,358	2,303	2,350	-0.3%	407,900	3984億4034万	+0.17%	10.6	1.01
08/16	2,333	2,362	2,304	2,357	-0.42%	493,000	3996億2718万	+0.68%	10.63	1.01
08/15	2,362	2,382	2,340	2,367	+0.85%	344,100	4013億2267万	+1.37%	10.67	1.02
08/14	2,317	2,347	2,297	2,347	+2.22%	427,400	3979億3169万	+0.69%	10.58	1.01
08/13	2,377	2,388	2,296	2,296	-4.13%	706,600	3892億8468万	-1.33%	10.35	0.99
08/10	2,386	2,462	2,276	2,395	+2.53%	1,381,000	4060億7004万	+3.06%	10.8	1.03
08/09	2,331	2,351	2,316	2,336	-0.6%	392,600	3960億6665万	+0.91%	10.53	1
08/08	2,382	2,387	2,344	2,350	-2.65%	547,100	3984億4034万	+1.73%	10.6	1.01
08/07	2,371	2,423	2,366	2,414	+1.09%	247,100	4092億9148万	+4.73%	10.88	1.04
08/06	2,418	2,418	2,385	2,388	-1.28%	319,100	4048億8320万	+3.87%	10.77	1.03

5101 横浜ゴム

PER

2018/08/06～2018/12/28

株価＆PERの推移

開示資料

決算

株式

チャート