5741 UACJ

PER

2020/03/31

2019/10/31～2020/03/31

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
2020
03/31	1,641	1,667	1,540	1,553	-4.37%	194,500	750億5368万	-4.72%	36.75	0.4
03/30	1,650	1,650	1,549	1,624	-6.93%	157,300	784億8498万	-1.69%	38.43	0.42
03/27	1,732	1,745	1,628	1,745	+8.25%	224,300	843億3269万	+4.37%	41.29	0.45
03/26	1,645	1,645	1,579	1,612	-3.01%	166,400	779億504万	-4.45%	38.14	0.41
03/25	1,629	1,662	1,557	1,662	+12.37%	165,900	803億2145万	-2.69%	39.33	0.43
03/24	1,451	1,488	1,415	1,479	+5.42%	133,300	714億7739万	-14.41%	35	0.38
03/23	1,381	1,416	1,323	1,403	+6.21%	159,800	678億445万	-20.1%	33.2	0.36
03/19	1,361	1,389	1,291	1,321	+0.84%	195,300	638億4154万	-26.2%	31.26	0.34
03/18	1,389	1,450	1,308	1,310	-3.61%	193,500	633億993万	-28.34%	31	0.34
03/17	1,280	1,368	1,250	1,359	+2.88%	232,900	656億7801万	-27.21%	32.16	0.35
03/16	1,409	1,414	1,314	1,321	+0.15%	134,700	638億4154万	-30.66%	31.26	0.34
03/13	1,300	1,366	1,272	1,319	-6.72%	203,900	637億4488万	-32.08%	31.21	0.34
03/12	1,486	1,487	1,402	1,414	-6.11%	204,500	683億3606万	-28.62%	33.46	0.36
03/11	1,540	1,598	1,504	1,506	-4.68%	210,600	727億8225万	-25.26%	35.63	0.39
03/10	1,541	1,589	1,443	1,580	+2.4%	156,100	763億5854万	-22.7%	37.39	0.4
03/09	1,645	1,660	1,525	1,543	-9.29%	151,900	745億7040万	-25.49%	36.51	0.4
03/06	1,800	1,800	1,697	1,701	-7.3%	155,200	822億625万	-18.92%	40.25	0.44
03/05	1,844	1,851	1,803	1,835	-0.49%	124,900	886億8223万	-13.4%	43.42	0.47
03/04	1,805	1,862	1,801	1,844	+0.05%	175,400	891億1718万	-13.55%	43.63	0.47
03/03	1,943	1,968	1,843	1,843	-4.11%	130,100	890億6885万	-14.16%	43.61	0.47
03/02	1,850	1,966	1,850	1,922	+1.37%	186,000	928億8678万	-11.14%	45.48	0.49
02/28	1,891	1,936	1,875	1,896	-3.12%	210,500	916億3025万	-12.91%	44.86	0.49
02/27	1,985	2,001	1,950	1,957	-2.25%	158,300	945億7827万	-10.8%	46.31	0.5
02/26	1,980	2,007	1,938	2,002	+0.1%	189,900	967億5304万	-9.37%	47.37	0.51
02/25	2,026	2,047	1,999	2,000	-5.08%	207,400	966億5638万	-10.07%	47.32	0.51
02/21	2,100	2,137	2,100	2,107	-0.38%	149,600	1018億2750万	-5.85%	49.85	0.54
02/20	2,151	2,165	2,103	2,115	-0.7%	69,900	1022億1412万	-5.92%	50.04	0.54
02/19	2,150	2,157	2,120	2,130	-0.09%	108,800	1029億3905万	-5.75%	50.4	0.55
02/18	2,139	2,149	2,113	2,132	-1.11%	91,400	1030億3570万	-6.12%	50.45	0.55
02/17	2,150	2,176	2,137	2,156	-1.69%	105,100	1041億9558万	-5.52%	51.01	0.55
02/14	2,245	2,245	2,186	2,193	-2.32%	123,600	1059億8372万	-4.36%	51.89	0.56
02/13	2,244	2,252	2,206	2,245	-0.84%	115,400	1084億9679万	-2.39%	53.12	0.57
02/12	2,287	2,326	2,259	2,264	-0.96%	124,000	1094億1502万	-1.86%	53.57	0.58
02/10	2,324	2,324	2,284	2,286	-1.59%	206,900	1104億7824万	-1.3%	54.09	0.59
02/07	2,247	2,340	2,242	2,323	+4.03%	206,200	1122億6639万	-0.09%	54.97	0.59
02/06	2,344	2,399	2,233	2,233	-2.66%	313,500	1079億1685万	-4.29%	52.84	0.57
02/05	2,305	2,338	2,285	2,294	+1.1%	143,000	1108億6487万	-2.09%	54.28	0.59
02/04	2,215	2,276	2,212	2,269	+1.93%	83,100	1096億5666万	-3.49%	53.69	0.58
02/03	2,190	2,237	2,173	2,226	-1.5%	138,600	1075億7855万	-5.68%	52.67	0.57
01/31	2,226	2,265	2,220	2,260	+1.76%	62,800	1092億2171万	-4.68%	53.47	0.58
01/30	2,255	2,255	2,210	2,221	+0.05%	201,300	1073億3691万	-6.8%	52.55	0.57
01/29	2,175	2,233	2,171	2,220	+2.07%	116,600	1072億8858万	-7.42%	52.53	0.57
01/28	2,170	2,175	2,148	2,175	-1.45%	113,400	1051億1381万	-9.86%	51.46	0.56
01/27	2,215	2,224	2,202	2,207	-1.87%	106,500	1066億6032万	-9.25%	52.22	0.57
01/24	2,252	2,267	2,244	2,249	-1.06%	69,300	1086億9010万	-8.13%	53.21	0.58
01/23	2,324	2,324	2,268	2,273	-2.24%	110,700	1098億4998万	-7.64%	53.78	0.58
01/22	2,330	2,331	2,298	2,325	-0.26%	147,600	1123億6304万	-5.87%	55.01	0.6
01/21	2,346	2,347	2,312	2,331	-1.73%	139,700	1126億5301万	-5.93%	55.15	0.6
01/20	2,363	2,395	2,363	2,372	+1.5%	131,700	1146億3447万	-4.59%	56.13	0.61
01/17	2,355	2,358	2,294	2,337	-1.48%	237,100	1129億4298万	-6.3%	55.3	0.6
01/16	2,391	2,391	2,354	2,372	-1.33%	63,600	1146億3447万	-5.2%	56.13	0.61
01/15	2,433	2,442	2,397	2,404	-0.58%	90,000	1161億8097万	-4.07%	56.88	0.62
01/14	2,418	2,436	2,400	2,418	+0.67%	101,100	1168億5757万	-3.67%	57.21	0.62
01/10	2,409	2,428	2,393	2,402	-1.11%	144,200	1160億8431万	-4.42%	56.83	0.61
01/09	2,405	2,442	2,405	2,429	+2.71%	142,100	1173億8918万	-3.5%	57.47	0.62
01/08	2,402	2,402	2,341	2,365	-2.75%	259,100	1142億9617万	-6.08%	55.96	0.61
01/07	2,470	2,483	2,426	2,432	-1.98%	135,000	1175億3416万	-3.57%	57.54	0.62
01/06	2,412	2,493	2,412	2,481	-0.68%	145,600	1199億224万	-1.63%	58.7	0.64
2019
12/30	2,524	2,524	2,480	2,498	-1.11%	92,100	1207億2382万	-0.87%	59.11	0.64
12/27	2,507	2,537	2,493	2,526	+1.12%	128,800	1220億7701万	+0.28%	59.77	0.65
12/26	2,443	2,503	2,443	2,498	+0.97%	143,400	1207億2382万	-0.68%	59.11	0.64
12/25	2,505	2,512	2,412	2,474	-1.43%	173,700	1195億6394万	-1.51%	58.54	0.63
12/24	2,522	2,564	2,505	2,510	+0.12%	146,100	1213億376万	-0.08%	59.39	0.64
12/23	2,536	2,536	2,484	2,507	-2.11%	260,800	1211億5877万	-0.12%	59.32	0.64
12/20	2,552	2,581	2,550	2,561	-1.04%	172,500	1237億6850万	+2.07%	60.6	0.66
12/19	2,577	2,594	2,560	2,588	-0.23%	81,000	1250億7336万	+3.35%	61.24	0.66
12/18	2,639	2,646	2,590	2,594	-1.63%	126,800	1253億6333万	+3.88%	61.38	0.66
12/17	2,637	2,646	2,627	2,637	+1.15%	173,100	1274億4144万	+5.82%	62.4	0.68
12/16	2,582	2,625	2,567	2,607	+0.89%	256,800	1259億9159万	+4.87%	61.69	0.67
12/13	2,570	2,593	2,549	2,584	+3.11%	239,800	1248億8005万	+4.11%	61.14	0.66
12/12	2,550	2,557	2,506	2,506	-0.67%	101,300	1211億1045万	+1.01%	59.3	0.64
12/11	2,520	2,538	2,501	2,523	-0.28%	97,400	1219億3203万	+1.69%	59.7	0.65
12/10	2,538	2,549	2,516	2,530	-1.06%	76,200	1222億7032万	+2.26%	59.86	0.65
12/09	2,570	2,595	2,536	2,557	+0.79%	161,600	1235億7518万	+4.11%	60.5	0.65
12/06	2,513	2,570	2,510	2,537	+2.13%	188,000	1226億862万	+4.19%	60.03	0.65
12/05	2,517	2,574	2,474	2,484	-0.64%	240,700	1200億4723万	+2.94%	58.78	0.64
12/04	2,460	2,511	2,435	2,500	0%	216,400	1208億2048万	+4.43%	59.15	0.64
12/03	2,463	2,506	2,463	2,500	+0.52%	92,900	1208億2048万	+5.22%	59.15	0.64
12/02	2,451	2,499	2,451	2,487	+1.18%	125,200	1201億9221万	+5.61%	58.85	0.64
11/29	2,469	2,487	2,457	2,458	-0.53%	108,700	1187億9069万	+5.31%	58.16	0.63
11/28	2,450	2,478	2,432	2,471	+1.48%	98,700	1194億1896万	+6.78%	58.47	0.63
11/27	2,418	2,448	2,408	2,435	+0.25%	121,200	1176億7914万	+6.24%	57.62	0.62
11/26	2,510	2,535	2,403	2,429	-1.42%	389,700	1173億8918万	+6.86%	57.47	0.62
11/25	2,440	2,470	2,440	2,464	+1.07%	105,200	1190億8066万	+9.41%	58.3	0.63
11/22	2,422	2,465	2,421	2,438	+0.45%	122,200	1178億2413万	+9.33%	57.69	0.62
11/21	2,441	2,465	2,404	2,427	-1.22%	159,000	1172億9252万	+9.97%	57.43	0.62
11/20	2,417	2,470	2,417	2,457	-0.04%	125,500	1187億4237万	+12.4%	58.14	0.63
11/19	2,456	2,472	2,423	2,458	-0.97%	172,200	1187億9069万	+13.8%	58.16	0.63
11/18	2,450	2,515	2,450	2,482	+1.6%	304,100	1199億5057万	+16.42%	58.73	0.64
11/15	2,412	2,464	2,383	2,443	+1.29%	239,400	1180億6577万	+16.28%	57.81	0.63
11/14	2,473	2,484	2,406	2,412	-2.47%	131,200	1165億6760万	+16.35%	57.07	0.62
11/13	2,448	2,485	2,444	2,473	-0.72%	139,200	1195億1562万	+20.81%	58.51	0.63
11/12	2,487	2,507	2,453	2,491	-0.24%	134,300	1203億8552万	+23.44%	58.94	0.64
11/11	2,511	2,538	2,470	2,497	-2.5%	222,900	1206億7549万	+25.67%	59.08	0.64
11/08	2,504	2,574	2,464	2,561	+2.11%	532,700	1237億6850万	+30.8%	60.6	0.66
11/07	2,315	2,514	2,310	2,508	+6.14%	703,900	1212億710万	+30.35%	59.34	0.64
11/06	2,230	2,363	2,184	2,363	+13.61%	1,037,400	1141億9952万	+24.63%	55.91	0.6
11/05	2,042	2,094	2,000	2,080	+3.38%	406,600	1005億2264万	+10.87%	49.22	0.53
11/01	1,975	2,012	1,962	2,012	+0.45%	104,700	972億3632万	+7.65%	47.61	0.52
10/31	2,012	2,014	1,978	2,003	-0.45%	80,300	968億137万	+7.51%	47.39	0.51

5741 UACJ

PER

2019/10/31～2020/03/31

株価＆PERの推移

開示資料

決算

株式

チャート