5210 日本山村硝子

PER

2017/03/31

2016/11/04～2017/03/31

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	10/1, 株式併合 10→1
2017
03/31	2,000	2,010	1,980	1,980	-1%	13,700	220億6759万	-2.46%	14.68	0.36
03/30	2,010	2,020	1,990	2,000	-0.5%	25,700	222億9049万	-1.67%	14.82	0.36
03/29	2,020	2,030	2,010	2,010	-1.47%	11,200	224億195万	-1.28%	14.9	0.36
03/28	2,020	2,040	2,010	2,040	+0.99%	25,400	227億3630万	+0.1%	15.12	0.37
03/27	2,040	2,040	2,020	2,020	-0.98%	7,200	225億1340万	-0.88%	14.97	0.36
03/24	2,050	2,050	2,030	2,040	0%	11,800	227億3630万	-0.05%	15.12	0.37
03/23	2,030	2,040	2,020	2,040	+0.99%	15,500	227億3630万	-0.2%	15.12	0.37
03/22	2,030	2,050	2,020	2,020	-0.98%	29,700	225億1340万	-1.27%	14.97	0.36
03/21	2,050	2,050	2,020	2,040	0%	9,200	227億3630万	-0.44%	15.12	0.37
03/17	2,040	2,040	2,020	2,040	0%	15,000	227億3630万	-0.49%	15.12	0.37
03/16	2,020	2,040	2,020	2,040	0%	11,900	227億3630万	-0.44%	15.12	0.37
03/15	2,020	2,040	2,020	2,040	+0.99%	10,000	227億3630万	-0.39%	15.12	0.37
03/14	2,030	2,030	2,010	2,020	-0.49%	20,600	225億1340万	-1.37%	14.97	0.36
03/13	2,040	2,050	2,020	2,030	-0.49%	21,100	226億2485万	-1.17%	15.05	0.37
03/10	2,030	2,040	2,030	2,040	+0.49%	19,900	227億3630万	-0.87%	15.12	0.37
03/09	2,020	2,030	2,020	2,030	0%	6,200	226億2485万	-1.36%	15.05	0.37
03/08	2,040	2,040	2,030	2,030	-0.49%	11,100	226億2485万	-1.41%	15.05	0.37
03/07	2,040	2,050	2,030	2,040	0%	9,600	227億3630万	-0.97%	15.12	0.37
03/06	2,050	2,050	2,030	2,040	+0.49%	11,400	227億3630万	-1.02%	15.12	0.37
03/03	2,040	2,050	2,030	2,030	-0.49%	7,200	226億2485万	-1.55%	15.05	0.37
03/02	2,060	2,060	2,030	2,040	0%	13,300	227億3630万	-1.02%	15.12	0.37
03/01	2,030	2,060	2,030	2,040	+0.49%	16,900	227億3630万	-1.02%	15.12	0.37
02/28	2,030	2,050	2,030	2,030	0%	8,600	226億2485万	-1.46%	15.05	0.37
02/27	2,050	2,050	2,020	2,030	-0.98%	25,400	226億2485万	-1.41%	15.05	0.37
02/24	2,070	2,070	2,040	2,050	-0.49%	17,100	228億4776万	-0.34%	15.19	0.37
02/23	2,080	2,090	2,040	2,060	-0.48%	26,800	229億5921万	+0.24%	15.27	0.37
02/22	2,070	2,080	2,060	2,070	+0.49%	21,600	230億7066万	+0.88%	15.34	0.37
02/21	2,050	2,060	2,040	2,060	+0.98%	23,700	229億5921万	+0.59%	15.27	0.37
02/20	2,070	2,080	2,040	2,040	-1.92%	18,200	227億3630万	-0.34%	15.12	0.37
02/17	2,100	2,100	2,070	2,080	-1.42%	22,500	231億8211万	+1.61%	15.42	0.37
02/16	2,080	2,110	2,080	2,110	0%	15,500	235億1647万	+3.08%	15.64	0.38
02/15	2,100	2,110	2,090	2,110	+0.96%	28,400	235億1647万	+3.18%	15.64	0.38
02/14	2,060	2,090	2,060	2,090	+1.95%	26,900	232億9357万	+2.25%	15.49	0.38
02/13	2,040	2,060	2,040	2,050	+0.99%	17,400	228億4776万	+0.39%	15.19	0.37
02/10	2,020	2,040	2,010	2,030	+0.5%	27,500	226億2485万	-0.64%	15.05	0.37
02/09	2,040	2,040	2,010	2,020	-0.98%	24,400	225億1340万	-1.22%	14.97	0.36
02/08	2,030	2,060	2,030	2,040	-5.99%	67,900	227億3630万	-0.39%	15.12	0.37
02/07	2,130	2,180	2,100	2,170	+2.84%	62,200	241億8519万	+5.96%	16.08	0.39
02/06	2,050	2,110	2,040	2,110	+3.43%	32,900	235億1647万	+3.28%	15.64	0.38
02/03	2,060	2,070	2,040	2,040	-0.97%	13,700	227億3630万	-0.05%	15.12	0.37
02/02	2,070	2,080	2,060	2,060	-0.48%	14,900	229億5921万	+0.88%	15.27	0.37
02/01	2,060	2,070	2,050	2,070	+0.49%	15,600	230億7066万	+1.42%	15.34	0.37
01/31	2,050	2,070	2,030	2,060	0%	16,600	229億5921万	+0.93%	15.27	0.37
01/30	2,020	2,070	2,010	2,060	+2.49%	25,700	229億5921万	+0.98%	15.27	0.37
01/27	2,030	2,030	2,010	2,010	-0.99%	13,200	224億195万	-1.47%	14.9	0.36
01/26	2,040	2,040	2,030	2,030	0%	16,900	226億2485万	-0.59%	15.05	0.37
01/25	2,000	2,040	2,000	2,030	+2.01%	22,200	226億2485万	-0.64%	15.05	0.37
01/24	1,970	1,990	1,970	1,990	+0.51%	10,300	221億7904万	-2.69%	14.75	0.36
01/23	2,000	2,000	1,980	1,980	-1%	15,400	220億6759万	-3.32%	14.68	0.36
01/20	1,980	2,010	1,980	2,000	0%	12,900	222億9049万	-2.49%	14.82	0.36
01/19	1,970	2,000	1,970	2,000	+1.52%	17,900	222億9049万	-2.63%	14.82	0.36
01/18	2,000	2,000	1,880	1,970	-2.48%	63,900	219億5614万	-4.14%	14.6	0.35
01/17	2,050	2,050	2,010	2,020	-1.46%	19,200	225億1340万	-1.85%	14.97	0.36
01/16	2,070	2,080	2,050	2,050	-1.44%	10,000	228億4776万	-0.34%	15.19	0.37
01/13	2,060	2,080	2,060	2,080	+0.97%	19,800	231億8211万	+1.22%	15.42	0.37
01/12	2,050	2,060	2,050	2,060	-0.96%	18,300	229億5921万	+0.49%	15.27	0.37
01/11	2,050	2,080	2,040	2,080	+1.96%	21,400	231億8211万	+1.66%	15.42	0.37
01/10	2,060	2,060	2,030	2,040	-1.45%	39,300	227億3630万	0%	15.12	0.37
01/06	2,060	2,070	2,050	2,070	-0.48%	22,000	230億7066万	+1.72%	15.34	0.37
01/05	2,090	2,090	2,060	2,080	-0.48%	21,700	231億8211万	+2.56%	15.42	0.37
01/04	2,050	2,090	2,050	2,090	+2.45%	27,700	232億9357万	+3.47%	15.49	0.38
2016
12/30	2,030	2,050	2,030	2,040	-0.49%	17,600	227億3630万	+1.44%	15.12	0.37
12/29	2,060	2,060	2,040	2,050	-0.97%	13,100	228億4776万	+2.3%	15.2	0.37
12/28	2,040	2,070	2,030	2,070	+0.98%	14,100	230億7066万	+3.71%	15.34	0.37
12/27	2,040	2,050	2,030	2,050	0%	10,700	228億4776万	+3.02%	15.2	0.37
12/26	2,050	2,060	2,040	2,050	-0.49%	23,700	228億4776万	+3.33%	15.2	0.37
12/22	2,040	2,060	2,030	2,060	+0.98%	21,400	229億5921万	+4.09%	15.27	0.37
12/21	2,040	2,060	2,040	2,040	-0.97%	21,300	227億3630万	+3.34%	15.12	0.37
12/20	2,050	2,060	2,000	2,060	0%	28,400	229億5921万	+4.67%	15.27	0.37
12/19	2,070	2,070	2,050	2,060	0%	10,400	229億5921万	+4.94%	15.27	0.37
12/16	2,080	2,080	2,050	2,060	-0.48%	28,400	229億5921万	+5.26%	15.27	0.37
12/15	2,080	2,080	2,050	2,070	0%	25,200	230億7066万	+6.05%	15.34	0.37
12/14	2,070	2,080	2,050	2,070	+0.49%	28,000	230億7066万	+6.48%	15.34	0.37
12/13	2,040	2,070	2,030	2,060	0%	24,500	229億5921万	+6.19%	15.27	0.37
12/12	2,050	2,060	2,020	2,060	+0.98%	33,000	229億5921万	+6.46%	15.27	0.37
12/09	2,050	2,050	2,010	2,040	0%	27,000	227億3630万	+5.7%	15.12	0.37
12/08	2,010	2,040	2,010	2,040	+2%	28,200	227億3630万	+5.97%	15.12	0.37
12/07	2,000	2,010	1,980	2,000	+0.5%	38,000	222億9049万	+4.11%	14.82	0.36
12/06	2,000	2,000	1,970	1,990	+1.02%	60,200	221億7904万	+3.75%	14.75	0.36
12/05	1,930	1,990	1,920	1,970	+1.55%	41,200	219億5614万	+2.93%	14.6	0.35
12/02	1,940	1,940	1,910	1,940	0%	29,600	216億2178万	+1.57%	14.38	0.35
12/01	1,950	1,950	1,930	1,940	+1.04%	23,200	216億2178万	+1.68%	14.38	0.35
11/30	1,880	1,930	1,880	1,920	+2.13%	22,700	213億9887万	+0.79%	14.23	0.35
11/29	1,870	1,880	1,860	1,880	0%	13,200	209億5306万	-1.21%	13.94	0.34
11/28	1,850	1,880	1,850	1,880	+0.53%	20,600	209億5306万	-1.16%	13.94	0.34
11/25	1,870	1,870	1,860	1,870	+0.54%	28,100	208億4161万	-1.68%	13.86	0.34
11/24	1,870	1,870	1,840	1,860	0%	44,400	207億3016万	-2.21%	13.79	0.33
11/22	1,890	1,890	1,830	1,860	-2.62%	83,300	207億3016万	-2.21%	13.79	0.33
11/21	1,910	1,910	1,890	1,910	-0.52%	30,300	212億8742万	+0.58%	14.16	0.34
11/18	1,920	1,920	1,900	1,920	0%	17,800	213億9887万	+1.37%	14.23	0.35
11/17	1,920	1,930	1,900	1,920	-0.52%	29,900	213億9887万	+1.64%	14.23	0.35
11/16	1,920	1,940	1,890	1,930	+1.58%	33,100	215億1033万	+2.5%	14.31	0.35
11/15	1,910	1,910	1,870	1,900	-1.04%	27,600	211億7597万	+1.17%	14.08	0.34
11/14	1,910	1,940	1,910	1,920	0%	21,100	213億9887万	+2.56%	14.23	0.35
11/11	1,960	1,960	1,910	1,920	-1.03%	33,900	213億9887万	+2.89%	14.23	0.35
11/10	1,940	1,940	1,900	1,940	+3.74%	20,300	216億2178万	+4.3%	14.38	0.35
11/09	1,960	1,960	1,850	1,870	-4.59%	53,100	208億4161万	+0.92%	13.86	0.34
11/08	1,940	1,960	1,920	1,960	+1.03%	23,800	218億4468万	+6.06%	14.53	0.35
11/07	1,920	1,940	1,870	1,940	+1.04%	25,500	216億2178万	+5.49%	14.38	0.35
11/04	1,900	1,930	1,890	1,920	-0.52%	24,300	213億9887万	+4.8%	14.23	0.35

5210 日本山村硝子

PER

2016/11/04～2017/03/31

株価＆PERの推移

開示資料

決算

株式

チャート