6287 サトー HD

PER

2015/02/19

2014/09/19～2015/02/19

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
2015
02/19	2,445	2,483	2,434	2,461	+0.86%	141,900	858億4031万	-3.49%	21.9	1.56
02/18	2,455	2,465	2,430	2,440	-0.41%	131,900	851億783万	-4.39%	21.71	1.55
02/17	2,455	2,460	2,433	2,450	-0.41%	62,100	854億5663万	-4.22%	21.8	1.55
02/16	2,460	2,479	2,444	2,460	+0.78%	104,200	858億543万	-4.09%	21.89	1.56
02/13	2,465	2,467	2,427	2,441	-0.97%	109,200	851億4271万	-5.09%	21.72	1.55
02/12	2,525	2,538	2,459	2,465	-0.36%	160,200	859億7983万	-4.42%	21.93	1.56
02/10	2,490	2,509	2,444	2,474	-0.44%	117,500	862億9376万	-4.33%	22.01	1.57
02/09	2,512	2,514	2,455	2,485	-0.12%	121,700	866億7744万	-4.28%	22.11	1.57
02/06	2,472	2,500	2,418	2,488	+0.32%	252,200	867億8208万	-4.56%	22.14	1.58
02/05	2,533	2,616	2,450	2,480	-3.61%	116,000	865億304万	-5.24%	22.07	1.57
02/04	2,609	2,612	2,556	2,573	+0.55%	82,300	897億4690万	-1.98%	22.89	1.63
02/03	2,622	2,636	2,548	2,559	-2.51%	119,100	892億5858万	-2.7%	22.77	1.62
02/02	2,685	2,685	2,610	2,625	-4.27%	78,800	915億6067万	-0.49%	23.36	1.66
01/30	2,743	2,757	2,706	2,742	+1.9%	96,100	956億4167万	+3.82%	24.4	1.74
01/29	2,714	2,743	2,682	2,691	-0.85%	80,500	938億6277万	+2.01%	23.94	1.7
01/28	2,635	2,726	2,617	2,714	+3.27%	135,500	946億6502万	+2.84%	24.15	1.72
01/27	2,631	2,663	2,614	2,628	-1.79%	157,700	916億6532万	-0.3%	23.38	1.66
01/26	2,606	2,686	2,580	2,676	+1.94%	121,700	933億3957万	+1.48%	23.81	1.69
01/23	2,657	2,657	2,613	2,625	+0.04%	89,000	915億6067万	-0.49%	23.36	1.66
01/22	2,610	2,628	2,575	2,624	+1%	96,700	915億2579万	-0.68%	23.35	1.66
01/21	2,595	2,607	2,567	2,598	+0.93%	125,000	906億1891万	-1.89%	23.12	1.65
01/20	2,485	2,596	2,485	2,574	+4.46%	156,300	897億8178万	-2.98%	22.9	1.63
01/19	2,484	2,489	2,453	2,464	-0.81%	150,200	859億4495万	-7.4%	21.92	1.56
01/16	2,490	2,512	2,466	2,484	-1.35%	157,000	866億4256万	-7.17%	22.1	1.57
01/15	2,519	2,535	2,483	2,518	-0.63%	166,100	878億2849万	-6.32%	22.41	1.59
01/14	2,552	2,584	2,527	2,534	-1.93%	173,600	883億8657万	-6.15%	22.55	1.6
01/13	2,589	2,627	2,543	2,584	-1.22%	117,400	901億3058万	-4.68%	22.99	1.64
01/09	2,611	2,627	2,601	2,616	-0.61%	115,200	912億4675万	-3.86%	23.28	1.66
01/08	2,612	2,676	2,603	2,632	+0.73%	116,600	918億484万	-3.55%	23.42	1.67
01/07	2,603	2,620	2,603	2,613	-1.32%	83,600	911億4211万	-4.5%	23.25	1.65
01/06	2,677	2,680	2,644	2,648	-2.86%	119,600	923億6292万	-3.46%	23.56	1.68
01/05	2,743	2,743	2,718	2,726	-0.87%	75,800	950億8358万	-0.87%	24.26	1.73
2014
12/30	2,770	2,770	2,728	2,750	+0.18%	44,700	959億2071万	-0.18%	24.47	1.74
12/29	2,725	2,780	2,710	2,745	+2.08%	79,200	957億4631万	-0.44%	24.43	1.74
12/26	2,686	2,724	2,679	2,689	-0.22%	84,700	937億9301万	-2.4%	23.93	1.7
12/25	2,743	2,745	2,677	2,695	-1.93%	103,400	940億229万	-2.21%	23.98	1.71
12/24	2,710	2,748	2,710	2,748	+1.78%	72,100	958億5095万	-0.25%	24.45	1.74
12/22	2,685	2,708	2,675	2,700	+0.52%	57,700	941億7669万	-1.82%	24.02	1.71
12/19	2,715	2,722	2,674	2,686	-0.33%	127,200	936億8837万	-2.4%	23.9	1.7
12/18	2,685	2,729	2,649	2,695	+1.93%	131,200	940億229万	-2.21%	23.98	1.71
12/17	2,650	2,659	2,642	2,644	-0.49%	76,700	922億2340万	-4.17%	23.53	1.67
12/16	2,675	2,694	2,655	2,657	-1.56%	86,800	926億7684万	-3.91%	23.64	1.68
12/15	2,700	2,720	2,691	2,699	-1.03%	82,300	941億4181万	-2.56%	24.02	1.71
12/12	2,735	2,754	2,727	2,727	-1.3%	145,100	951億1846万	-1.73%	24.27	1.73
12/11	2,730	2,777	2,721	2,763	+0.69%	68,800	963億7415万	-0.47%	24.59	1.75
12/10	2,740	2,767	2,734	2,744	-0.83%	89,600	957億1143万	-1.26%	24.42	1.74
12/09	2,810	2,819	2,764	2,767	-2.74%	60,600	965億1367万	-0.65%	24.62	1.75
12/08	2,750	2,849	2,741	2,845	+2.41%	166,400	992億3433万	+1.97%	25.32	1.8
12/05	2,782	2,798	2,742	2,778	-1.28%	84,400	968億9735万	-0.39%	24.72	1.76
12/04	2,810	2,849	2,797	2,814	+0.07%	60,900	981億5304万	+1.22%	25.04	1.78
12/03	2,809	2,837	2,804	2,812	-0.39%	59,600	980億8328万	+1.48%	25.02	1.78
12/02	2,801	2,832	2,782	2,823	+0.32%	57,400	984億6697万	+2.06%	25.12	1.79
12/01	2,801	2,858	2,801	2,814	-0.57%	52,700	981億5304万	+2.07%	25.04	1.78
11/28	2,756	2,831	2,756	2,830	+2.13%	63,900	987億1113万	+2.76%	25.18	1.79
11/27	2,800	2,806	2,766	2,771	-1.74%	60,000	966億5319万	+0.73%	24.66	1.75
11/26	2,869	2,893	2,811	2,820	-1.3%	68,000	983億6233万	+2.66%	25.09	1.79
11/25	2,863	2,885	2,808	2,857	+2.04%	196,400	996億5289万	+4.23%	25.42	1.81
11/21	2,697	2,809	2,697	2,800	+3.82%	116,300	976億6472万	+2.6%	24.91	1.77
11/20	2,710	2,719	2,689	2,697	-0.7%	73,800	939億8916万	-0.85%	23.98	1.71
11/19	2,692	2,749	2,679	2,716	+2.11%	100,300	946億5130万	-0.07%	24.15	1.72
11/18	2,655	2,668	2,606	2,660	+0.68%	101,400	926億9973万	-1.99%	23.65	1.68
11/17	2,696	2,699	2,636	2,642	-3.37%	96,000	920億7243万	-2.72%	23.49	1.67
11/14	2,810	2,810	2,681	2,734	-1.8%	167,500	952億7859万	+0.59%	24.31	1.73
11/13	2,774	2,797	2,755	2,784	+0.32%	71,800	970億2107万	+2.2%	24.75	1.76
11/12	2,794	2,821	2,765	2,775	-0.64%	131,200	967億742万	+1.65%	24.67	1.76
11/11	2,789	2,803	2,778	2,793	-0.14%	109,800	973億3471万	+2.01%	24.83	1.77
11/10	2,775	2,815	2,763	2,797	-0.14%	53,800	974億7411万	+1.93%	24.87	1.77
11/07	2,799	2,815	2,755	2,801	+1.12%	106,300	976億1351万	+1.89%	24.9	1.77
11/06	2,821	2,840	2,753	2,770	-2.09%	158,100	965億3317万	+0.4%	24.63	1.75
11/05	2,900	2,945	2,825	2,829	-2.72%	168,700	985億8930万	+2.09%	25.15	1.79
11/04	2,980	2,996	2,897	2,908	+0.66%	273,100	1013億4241万	+4.57%	25.85	1.84
10/31	2,800	2,900	2,783	2,889	+2.56%	222,100	1006億8027万	+3.62%	25.68	1.83
10/30	2,580	2,819	2,580	2,817	+11.04%	402,600	981億7110万	+0.75%	25.04	1.78
10/29	2,605	2,639	2,527	2,537	-2.61%	149,100	884億1323万	-9.59%	22.55	1.61
10/28	2,649	2,659	2,585	2,605	-2.65%	193,100	907億8300万	-7.82%	23.16	1.65
10/27	2,516	2,694	2,430	2,676	+3.2%	374,500	932億5732万	-5.84%	23.79	1.69
10/24	2,775	2,835	2,560	2,593	-5.85%	184,700	903億6481万	-9.3%	23.05	1.64
10/23	2,729	2,779	2,729	2,754	-0.22%	74,500	959億7558万	-4.24%	24.48	1.74
10/22	2,700	2,760	2,700	2,760	+4.15%	94,500	961億8468万	-4.37%	24.54	1.75
10/21	2,703	2,708	2,627	2,650	-1.49%	108,200	910億3891万	-8.4%	23.21	1.65
10/20	2,649	2,690	2,619	2,690	+5.53%	78,000	924億1308万	-7.4%	23.56	1.68
10/17	2,585	2,621	2,546	2,549	-0.82%	97,000	875億6912万	-12.5%	22.33	1.59
10/16	2,602	2,638	2,562	2,570	-2.95%	151,200	882億9056万	-12.23%	22.51	1.6
10/15	2,645	2,695	2,625	2,648	+1.18%	82,000	909億7020万	-9.93%	23.19	1.65
10/14	2,601	2,638	2,600	2,617	-3.11%	120,900	899億521万	-11.29%	22.92	1.63
10/10	2,650	2,705	2,623	2,701	+0.3%	201,100	927億9098万	-8.9%	23.66	1.68
10/09	2,847	2,847	2,686	2,693	-7.04%	245,000	925億1614万	-9.57%	23.59	1.68
10/08	2,886	2,948	2,846	2,897	-1.33%	120,200	995億2442万	-3.11%	25.37	1.81
10/07	2,985	3,000	2,919	2,936	-1.11%	80,300	1008億6424万	-2.04%	25.71	1.83
10/06	2,962	2,990	2,936	2,969	+1.06%	56,000	1019億9793万	-1.03%	26	1.85
10/03	2,933	2,964	2,908	2,938	+0.14%	61,800	1009億3295万	-2.16%	25.73	1.83
10/02	2,965	3,030	2,930	2,934	-3.33%	75,000	1007億9553万	-2.4%	25.7	1.83
10/01	3,085	3,090	3,005	3,035	-1.62%	51,400	1042億6531万	+0.9%	26.58	1.89
09/30	3,085	3,095	3,065	3,085	+0.16%	144,700	1075億1077万	+2.59%	27.43	1.95
09/29	3,080	3,090	3,070	3,080	0%	34,000	1073億3653万	+2.6%	27.38	1.95
09/26	3,000	3,080	3,000	3,080	-0.32%	57,000	1073億3653万	+2.8%	27.38	1.95
09/25	3,100	3,100	3,055	3,090	+0.65%	92,100	1076億8502万	+3.45%	27.47	1.96
09/24	3,010	3,090	3,010	3,070	+0.99%	93,600	1069億8803万	+3.09%	27.29	1.94
09/22	3,005	3,050	3,005	3,040	+1.16%	54,300	1042億5020万	+2.43%	26.57	1.89
09/19	3,100	3,100	2,987	3,005	-2.59%	130,600	1030億4996万	+1.49%	26.27	1.87

6287 サトー HD

PER

2014/09/19～2015/02/19

株価＆PERの推移

開示資料

決算

株式

チャート