5741 UACJ

PER

2018/03/31

2017/11/01～2018/03/30

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
03/30	2,749	2,774	2,712	2,730	+1.04%	509,700	1319億3596万	+4.24%	10.74	0.68
03/29	2,673	2,710	2,618	2,702	+1.31%	432,100	1305億8277万	+3.49%	10.63	0.67
03/28	2,656	2,690	2,641	2,667	-1.4%	235,900	1288億9129万	+2.3%	10.5	0.66
03/27	2,660	2,708	2,639	2,705	+1.73%	461,800	1307億2776万	+3.88%	10.65	0.67
03/26	2,666	2,729	2,580	2,659	+0.11%	752,200	1285億466万	+2.27%	10.46	0.66
03/23	2,615	2,681	2,612	2,656	-1.08%	719,000	1283億5968万	+2.27%	10.45	0.66
03/22	2,683	2,698	2,646	2,685	+0.75%	717,400	1297億6119万	+3.59%	10.57	0.67
03/20	2,651	2,694	2,640	2,665	-0.26%	829,600	1287億9463万	+3.17%	10.49	0.66
03/19	2,653	2,681	2,636	2,672	+0.38%	532,600	1291億3293万	+3.77%	10.52	0.66
03/16	2,666	2,672	2,631	2,662	-0.04%	579,500	1286億4964万	+3.78%	10.48	0.66
03/15	2,654	2,674	2,614	2,663	+0.53%	589,300	1286億9797万	+4.1%	10.48	0.66
03/14	2,581	2,656	2,581	2,649	+1.57%	403,700	1280億2138万	+3.68%	10.43	0.66
03/13	2,593	2,612	2,559	2,608	+0.04%	421,800	1260億3992万	+1.95%	10.26	0.65
03/12	2,590	2,618	2,581	2,607	+1.72%	347,100	1259億9159万	+1.48%	10.26	0.65
03/09	2,535	2,570	2,505	2,563	+1.18%	478,100	1238億6515万	-0.74%	10.09	0.64
03/08	2,515	2,542	2,495	2,533	+0.6%	660,200	1224億1531万	-2.46%	9.97	0.63
03/07	2,503	2,530	2,474	2,518	+0.08%	711,100	1216億9038万	-3.64%	9.91	0.63
03/06	2,462	2,543	2,456	2,516	+3.88%	515,400	1215億9373万	-4.37%	9.9	0.62
03/05	2,510	2,514	2,403	2,422	-5.72%	876,500	1170億5088万	-8.53%	9.53	0.6
03/02	2,560	2,588	2,526	2,569	-1.27%	539,100	1241億5512万	-3.78%	10.11	0.64
03/01	2,590	2,621	2,578	2,602	-0.54%	515,000	1257億4995万	-3.06%	10.24	0.65
02/28	2,604	2,640	2,602	2,616	+0.31%	420,700	1264億2655万	-3%	10.3	0.65
02/27	2,610	2,632	2,600	2,608	+0.5%	311,300	1260億3992万	-3.76%	10.26	0.65
02/26	2,596	2,610	2,573	2,595	-0.04%	308,900	1254億1166万	-4.74%	10.21	0.64
02/23	2,544	2,607	2,544	2,596	+2.2%	332,600	1254億5998万	-5.15%	10.22	0.64
02/22	2,572	2,574	2,513	2,540	-1.93%	481,900	1227億5361万	-7.6%	10	0.63
02/21	2,610	2,632	2,586	2,590	-0.88%	344,700	1251億7001万	-6.26%	10.19	0.64
02/20	2,602	2,627	2,584	2,613	+0.31%	273,200	1262億8156万	-5.97%	10.28	0.65
02/19	2,571	2,618	2,564	2,605	+1.4%	435,400	1258億9494万	-6.76%	10.25	0.65
02/16	2,525	2,578	2,510	2,569	+1.26%	460,700	1241億5512万	-8.58%	10.11	0.64
02/15	2,507	2,554	2,497	2,537	+2.88%	660,700	1226億862万	-10.29%	9.98	0.63
02/14	2,453	2,505	2,451	2,466	+0.65%	767,300	1191億7732万	-13.41%	9.71	0.61
02/13	2,457	2,498	2,443	2,450	+0.78%	577,200	1184億407万	-14.69%	9.64	0.61
02/09	2,410	2,433	2,385	2,431	-2.17%	934,700	1174億8583万	-16.03%	9.57	0.6
02/08	2,578	2,585	2,462	2,485	-3.72%	1,826,400	1200億9555万	-14.84%	9.78	0.62
02/07	2,581	2,615	2,456	2,581	-5.6%	2,405,800	1247億3506万	-12.09%	10.16	0.64
02/06	2,795	2,799	2,687	2,734	-5.14%	1,152,000	1321億2927万	-7.32%	10.76	0.68
02/05	2,890	2,908	2,861	2,882	-1.64%	790,200	1392億8185万	-2.6%	11.34	0.72
02/02	2,902	2,949	2,899	2,930	+0.1%	687,400	1416億160万	-1.05%	11.53	0.73
02/01	2,928	2,953	2,897	2,927	-0.2%	694,600	1414億5662万	-1.18%	11.52	0.73
01/31	2,972	2,980	2,931	2,933	-1.61%	611,600	1417億4659万	-1.01%	11.54	0.73
01/30	2,953	2,998	2,941	2,981	+1.05%	624,400	1440億6634万	+0.68%	11.73	0.74
01/29	2,960	2,988	2,941	2,950	+0.07%	474,700	1425億6816万	-0.2%	11.61	0.73
01/26	2,919	2,958	2,911	2,948	+0.75%	403,800	1424億7151万	-0.14%	11.6	0.73
01/25	2,923	2,931	2,906	2,926	-0.31%	300,600	1414億829万	-0.75%	11.52	0.73
01/24	2,940	2,960	2,921	2,935	-0.51%	327,700	1418億4324万	-0.31%	11.55	0.73
01/23	2,955	2,963	2,938	2,950	+0.34%	337,600	1425億6816万	+0.31%	11.61	0.73
01/22	2,927	2,940	2,914	2,940	+0.75%	306,600	1420億8488万	+0.1%	11.57	0.73
01/19	2,898	2,921	2,871	2,918	+0.76%	386,400	1410億2166万	-0.58%	11.48	0.72
01/18	2,921	2,926	2,892	2,896	-0.31%	332,000	1399億5844万	-1.3%	11.4	0.72
01/17	2,948	2,949	2,891	2,905	-2.35%	681,500	1403億9340万	-0.92%	11.43	0.72
01/16	2,980	2,989	2,961	2,975	-0.57%	275,100	1437億7637万	+1.61%	11.71	0.74
01/15	3,010	3,020	2,969	2,992	-0.6%	399,000	1445億9795万	+2.36%	11.78	0.74
01/12	3,025	3,045	2,999	3,010	-0.33%	356,400	1454億6786万	+3.19%	11.85	0.75
01/11	3,010	3,030	2,980	3,020	-0.49%	434,600	1459億5114万	+3.78%	11.89	0.75
01/10	3,065	3,065	3,025	3,035	-0.82%	447,600	1466億7606万	+4.51%	11.94	0.75
01/09	3,070	3,080	3,035	3,060	+0.66%	479,200	1478億8427万	+5.55%	12.04	0.76
01/05	2,990	3,055	2,973	3,040	+1.74%	657,800	1469億1770万	+5.12%	11.96	0.75
01/04	2,980	2,993	2,963	2,988	+1.46%	633,500	1444億464万	+3.61%	11.76	0.74
2017
12/29	2,929	2,951	2,914	2,945	+0.65%	350,300	1423億2652万	+2.29%	11.59	0.73
12/28	2,958	2,962	2,920	2,926	-0.95%	408,300	1414億829万	+1.67%	11.52	0.73
12/27	2,970	2,992	2,946	2,954	+0.14%	469,300	1427億6148万	+2.71%	11.63	0.73
12/26	2,941	2,959	2,938	2,950	+0.31%	381,000	1425億6816万	+2.64%	11.61	0.73
12/25	2,965	3,000	2,923	2,941	-0.47%	532,700	1421億3321万	+2.4%	11.57	0.73
12/22	2,905	2,958	2,905	2,955	+2.53%	578,400	1428億981万	+2.93%	11.63	0.73
12/21	2,865	2,897	2,857	2,882	+0.95%	433,800	1392億8185万	+0.45%	11.34	0.72
12/20	2,865	2,889	2,849	2,855	+0.25%	506,400	1379億7699万	-0.56%	11.24	0.71
12/19	2,876	2,905	2,837	2,848	-0.52%	606,600	1376億3869万	-1.08%	11.21	0.71
12/18	2,852	2,865	2,835	2,863	+1.27%	432,100	1383億6361万	-1%	11.27	0.71
12/15	2,853	2,853	2,821	2,827	-0.91%	500,200	1366億2380万	-2.62%	11.13	0.7
12/14	2,849	2,854	2,839	2,853	+0.14%	240,700	1378億8033万	-2.16%	11.23	0.71
12/13	2,890	2,898	2,846	2,849	-1.55%	458,400	1376億8702万	-2.73%	11.21	0.71
12/12	2,896	2,898	2,877	2,894	+0.28%	347,200	1398億6179万	-1.56%	11.39	0.72
12/11	2,865	2,905	2,848	2,886	+1.66%	571,500	1394億7516万	-2.07%	11.36	0.72
12/08	2,832	2,857	2,822	2,839	+0.6%	500,300	1372億373万	-4.31%	11.17	0.7
12/07	2,835	2,847	2,821	2,822	-0.91%	596,500	1363億8216万	-5.49%	11.11	0.7
12/06	2,830	2,855	2,822	2,848	+0.49%	657,300	1376億3869万	-5.26%	11.21	0.71
12/05	2,827	2,844	2,820	2,834	+0.11%	507,300	1369億6209万	-6.35%	11.15	0.7
12/04	2,853	2,853	2,806	2,831	-1.6%	856,500	1368億1711万	-7%	11.14	0.7
12/01	2,880	2,923	2,866	2,877	-1.13%	797,600	1390億4021万	-6.01%	11.32	0.71
11/30	2,889	2,911	2,876	2,910	+1.18%	476,200	1406億3504万	-5.43%	11.45	0.72
11/29	2,841	2,879	2,837	2,876	+1.41%	426,100	1389億9188万	-6.96%	11.32	0.71
11/28	2,875	2,875	2,833	2,836	-1.6%	546,200	1370億5875万	-8.58%	11.16	0.7
11/27	2,918	2,918	2,873	2,882	-0.72%	425,800	1392億8185万	-7.48%	11.34	0.72
11/24	2,893	2,916	2,886	2,903	+0.35%	326,800	1402億9674万	-7.1%	11.42	0.72
11/22	2,919	2,921	2,883	2,893	-0.45%	722,300	1398億1346万	-7.72%	11.39	0.72
11/21	2,903	2,923	2,892	2,906	+0.62%	351,800	1404億4172万	-7.66%	11.44	0.72
11/20	2,898	2,903	2,862	2,888	-0.82%	572,200	1395億7182万	-8.67%	11.37	0.72
11/17	2,944	2,949	2,884	2,912	+0.17%	636,800	1407億3169万	-8.31%	11.46	0.72
11/16	2,899	2,987	2,831	2,907	-0.65%	1,055,900	1404億9005万	-8.87%	11.44	0.72
11/15	3,010	3,020	2,925	2,926	-4.69%	1,160,800	1414億829万	-8.73%	11.52	0.73
11/14	3,135	3,145	3,065	3,070	-3.31%	591,700	1483億6755万	-4.78%	12.08	0.76
11/13	3,135	3,190	3,110	3,175	+1.11%	567,100	1534億4201万	-1.79%	12.5	0.79
11/10	3,115	3,150	3,105	3,140	-0.48%	433,700	1517億5052万	-2.97%	12.36	0.78
11/09	3,190	3,235	3,105	3,155	-0.47%	753,400	1524億7544万	-2.68%	12.42	0.78
11/08	3,095	3,185	3,075	3,170	+1.28%	1,193,600	1532億37万	-2.34%	12.48	0.79
11/07	3,070	3,150	3,060	3,130	+2.29%	1,009,500	1512億6724万	-3.6%	12.32	0.78
11/06	3,100	3,135	3,050	3,060	-9.47%	2,412,900	1478億8427万	-5.85%	12.04	0.76
11/02	3,350	3,400	3,345	3,380	+1.5%	633,900	1633億4929万	+3.81%	13.3	0.84
11/01	3,350	3,350	3,300	3,330	+0.3%	483,100	1609億3288万	+2.49%	13.11	0.83

5741 UACJ

PER

2017/11/01～2018/03/30

株価＆PERの推移

開示資料

決算

株式

チャート