5603 虹技

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
2017	10/1, 株式併合 10→1
2017
03/31	2,320	2,330	2,310	2,310	-0.43%	9,300	77億6659万	-3.19%	20.62	0.81
03/30	2,340	2,340	2,320	2,320	-0.85%	4,500	78億21万	-3.09%	20.71	0.81
03/29	2,330	2,350	2,330	2,340	-0.85%	6,100	78億6746万	-2.58%	20.88	0.82
03/28	2,370	2,380	2,340	2,360	+1.29%	11,100	79億3470万	-2.03%	21.06	0.83
03/27	2,350	2,370	2,330	2,330	-1.27%	14,400	78億3384万	-3.56%	20.79	0.82
03/24	2,340	2,370	2,340	2,360	+0.85%	8,900	79億3470万	-2.72%	21.06	0.83
03/23	2,390	2,410	2,340	2,340	-1.27%	21,800	78億6746万	-3.82%	20.88	0.82
03/22	2,360	2,390	2,360	2,370	-0.84%	9,400	79億6832万	-2.91%	21.15	0.83
03/21	2,390	2,400	2,390	2,390	0%	5,200	80億3557万	-2.37%	21.33	0.84
03/17	2,400	2,410	2,380	2,390	-0.42%	6,600	80億3557万	-2.69%	21.33	0.84
03/16	2,370	2,410	2,370	2,400	+0.84%	7,200	80億6919万	-2.56%	21.42	0.84
03/15	2,400	2,400	2,370	2,380	-0.83%	6,700	80億194万	-3.64%	21.24	0.83
03/14	2,420	2,420	2,390	2,400	-0.41%	9,000	80億6919万	-3.15%	21.42	0.84
03/13	2,420	2,420	2,410	2,410	-0.41%	9,300	81億281万	-3.06%	21.51	0.84
03/10	2,410	2,430	2,410	2,420	+0.41%	10,400	81億3643万	-2.89%	21.6	0.85
03/09	2,420	2,420	2,410	2,410	0%	7,100	81億281万	-3.52%	21.51	0.84
03/08	2,420	2,420	2,400	2,410	-0.41%	10,100	81億281万	-3.79%	21.51	0.84
03/07	2,430	2,450	2,420	2,420	-0.41%	8,100	81億3643万	-3.66%	21.6	0.85
03/06	2,420	2,450	2,420	2,430	+0.83%	4,900	81億7005万	-3.65%	21.69	0.85
03/03	2,420	2,440	2,410	2,410	0%	9,800	81億281万	-4.82%	21.51	0.84
03/02	2,440	2,470	2,410	2,410	+0.42%	19,300	81億281万	-5.19%	21.51	0.84
03/01	2,420	2,420	2,390	2,400	-0.41%	12,700	80億6919万	-5.96%	21.42	0.84
02/28	2,390	2,450	2,390	2,410	+0.84%	12,000	81億281万	-5.9%	21.51	0.84
02/27	2,420	2,420	2,390	2,390	-2.45%	21,800	80億3557万	-6.93%	21.33	0.84
02/24	2,490	2,490	2,450	2,450	-1.61%	21,900	82億3730万	-4.82%	21.87	0.86
02/23	2,520	2,530	2,480	2,490	-1.19%	20,800	83億7178万	-3.41%	22.22	0.87
02/22	2,550	2,550	2,520	2,520	-0.4%	10,100	84億7265万	-2.33%	22.49	0.88
02/21	2,530	2,550	2,530	2,530	0%	5,700	85億627万	-2.05%	22.58	0.89
02/20	2,580	2,580	2,520	2,530	-1.56%	21,800	85億627万	-2.01%	22.58	0.89
02/17	2,560	2,590	2,560	2,570	+1.18%	10,300	86億4076万	-0.46%	22.94	0.9
02/16	2,540	2,550	2,530	2,540	0%	9,700	85億3989万	-1.7%	22.67	0.89
02/15	2,570	2,570	2,530	2,540	0%	9,400	85億3989万	-1.78%	22.67	0.89
02/14	2,600	2,600	2,530	2,540	-1.93%	17,600	85億3989万	-1.85%	22.67	0.89
02/13	2,590	2,610	2,570	2,590	+0.39%	16,600	87億800万	-0.04%	23.12	0.91
02/10	2,590	2,610	2,560	2,580	+0.39%	19,800	86億7438万	-0.46%	23.03	0.9
02/09	2,580	2,600	2,570	2,570	0%	6,500	86億4076万	-0.96%	22.94	0.9
02/08	2,610	2,610	2,530	2,570	-1.53%	14,900	86億4076万	-1.15%	22.94	0.9
02/07	2,570	2,630	2,570	2,610	+1.56%	15,500	87億7524万	+0.38%	23.29	0.92
02/06	2,580	2,590	2,550	2,570	0%	14,100	86億4076万	-1.08%	22.94	0.9
02/03	2,580	2,610	2,550	2,570	-0.39%	15,800	86億4076万	-1.19%	22.94	0.9
02/02	2,580	2,610	2,570	2,580	-0.39%	17,600	86億7438万	-0.85%	23.03	0.9
02/01	2,600	2,620	2,550	2,590	-3%	43,500	87億800万	-0.5%	23.12	0.91
01/31	2,670	2,700	2,660	2,670	0%	27,800	89億7697万	+2.46%	23.83	0.94
01/30	2,680	2,700	2,650	2,670	0%	21,000	89億7697万	+2.38%	23.83	0.94
01/27	2,670	2,680	2,630	2,670	+0.75%	15,700	89億7697万	+2.46%	23.83	0.94
01/26	2,670	2,670	2,640	2,650	+0.76%	12,800	89億973万	+1.77%	23.65	0.93
01/25	2,600	2,650	2,570	2,630	+1.94%	21,100	88億4249万	+0.96%	23.47	0.92
01/24	2,530	2,590	2,530	2,580	+1.98%	13,300	86億7438万	-1.04%	23.03	0.9
01/23	2,540	2,580	2,530	2,530	-1.56%	12,100	85億627万	-3.18%	22.58	0.89
01/20	2,530	2,590	2,520	2,570	+1.18%	13,800	86億4076万	-1.98%	22.94	0.9
01/19	2,580	2,610	2,540	2,540	-1.93%	20,700	85億3989万	-3.35%	22.67	0.89
01/18	2,500	2,590	2,460	2,590	+3.19%	42,300	87億800万	-1.71%	23.12	0.91
01/17	2,530	2,530	2,500	2,510	-0.79%	18,200	84億3903万	-5%	22.4	0.88
01/16	2,600	2,600	2,530	2,530	-3.07%	25,300	85億627万	-4.6%	22.58	0.89
01/13	2,570	2,620	2,560	2,610	+1.16%	21,600	87億7524万	-1.88%	23.29	0.92
01/12	2,590	2,620	2,560	2,580	-0.77%	20,800	86億7438万	-3.19%	23.03	0.9
01/11	2,610	2,630	2,580	2,600	-0.38%	15,700	87億4162万	-2.59%	23.2	0.91
01/10	2,660	2,670	2,600	2,610	-0.76%	19,800	87億7524万	-2.21%	23.29	0.92
01/06	2,630	2,690	2,600	2,630	-0.75%	24,100	88億4249万	-1.46%	23.47	0.92
01/05	2,700	2,710	2,640	2,650	-1.49%	19,400	89億973万	-0.53%	23.65	0.93
01/04	2,610	2,750	2,610	2,690	+4.67%	62,700	90億4422万	+1.13%	24.01	0.94
2016
12/30	2,580	2,580	2,560	2,570	+0.39%	8,300	86億4076万	-3.13%	22.94	0.9
12/29	2,610	2,620	2,550	2,560	-3.03%	20,800	86億713万	-3.47%	22.85	0.9
12/28	2,590	2,650	2,590	2,640	+1.93%	19,500	88億7611万	-0.34%	23.56	0.93
12/27	2,610	2,620	2,590	2,590	-1.15%	19,500	87億800万	-2.08%	23.12	0.91
12/26	2,630	2,640	2,610	2,620	-1.87%	14,700	88億886万	-0.87%	23.38	0.92
12/22	2,700	2,700	2,630	2,670	-1.11%	28,400	89億7697万	+1.21%	23.83	0.94
12/21	2,620	2,700	2,610	2,700	+2.66%	46,600	90億7784万	+2.78%	24.1	0.95
12/20	2,570	2,640	2,560	2,630	+0.77%	16,400	88億4249万	+0.54%	23.47	0.92
12/19	2,650	2,650	2,600	2,610	-2.61%	20,200	87億7524万	+0.08%	23.29	0.92
12/16	2,700	2,700	2,670	2,680	-0.37%	12,700	90億1059万	+3.16%	23.92	0.94
12/15	2,740	2,740	2,680	2,690	-1.1%	28,100	90億4422万	+4.02%	24.01	0.94
12/14	2,760	2,760	2,700	2,720	-1.09%	46,700	91億4508万	+5.96%	24.28	0.95
12/13	2,710	2,780	2,710	2,750	+0.73%	46,100	92億4595万	+7.72%	24.54	0.96
12/12	2,710	2,740	2,650	2,730	+0.37%	53,700	91億7870万	+7.52%	24.36	0.96
12/09	2,750	2,760	2,700	2,720	-1.45%	52,100	91億4508万	+7.81%	24.28	0.95
12/08	2,770	2,790	2,740	2,760	0%	55,100	92億7957万	+10.05%	24.63	0.97
12/07	2,750	2,760	2,690	2,760	+1.1%	67,400	92億7957万	+10.62%	24.63	0.97
12/06	2,760	2,780	2,690	2,730	-0.36%	88,100	91億7870万	+9.99%	24.36	0.96
12/05	2,670	2,750	2,650	2,740	+2.62%	116,600	92億1232万	+10.93%	24.45	0.96
12/02	2,660	2,680	2,620	2,670	+2.69%	98,900	89億7697万	+8.62%	23.83	0.94
12/01	2,660	2,680	2,570	2,600	-0.38%	88,800	87億4162万	+6.25%	23.2	0.91
11/30	2,520	2,610	2,510	2,610	+3.57%	91,400	87億7524万	+7.1%	23.29	0.92
11/29	2,530	2,530	2,490	2,520	-0.4%	21,900	84億7265万	+3.79%	22.49	0.88
11/28	2,520	2,550	2,500	2,530	+0.4%	24,600	85億627万	+4.42%	22.58	0.89
11/25	2,550	2,570	2,500	2,520	-0.79%	52,700	84億7265万	+4.05%	22.49	0.88
11/24	2,520	2,560	2,480	2,540	+1.6%	23,000	85億3989万	+4.87%	22.67	0.89
11/22	2,510	2,510	2,440	2,500	-1.19%	30,100	84億540万	+3.31%	22.31	0.88
11/21	2,570	2,570	2,520	2,530	-0.39%	35,600	85億627万	+4.63%	22.58	0.89
11/18	2,520	2,580	2,470	2,540	+1.2%	107,100	85億3989万	+5.22%	22.67	0.89
11/17	2,390	2,540	2,360	2,510	+5.02%	137,500	84億3903万	+4.19%	22.4	0.88
11/16	2,430	2,440	2,380	2,390	-1.24%	23,400	80億3557万	-0.71%	21.33	0.84
11/15	2,430	2,460	2,410	2,420	-0.82%	19,600	81億3643万	+0.17%	21.6	0.85
11/14	2,360	2,440	2,360	2,440	+3.83%	23,300	82億367万	+0.66%	21.78	0.86
11/11	2,370	2,460	2,310	2,350	-0.84%	48,000	79億108万	-3.37%	20.97	0.82
11/10	2,340	2,390	2,330	2,370	+6.76%	30,400	79億6832万	-3.15%	21.15	0.83
11/09	2,360	2,370	2,180	2,220	-6.72%	48,600	74億6400万	-9.72%	19.81	0.78
11/08	2,390	2,430	2,320	2,380	-0.42%	18,900	80億194万	-3.92%	21.24	0.83
11/07	2,360	2,420	2,360	2,390	+2.14%	22,400	80億3557万	-4.13%	21.33	0.84
11/04	2,340	2,400	2,320	2,340	-0.43%	29,600	78億6746万	-6.81%	20.88	0.82

5603 虹技

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