6287 サトー HD

PER

2019/03/31

2018/10/30～2019/03/29

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
2019
03/29	2,542	2,607	2,542	2,596	+3.06%	130,900	906億5554万	-0.38%	22.29	1.52
03/28	2,523	2,532	2,498	2,519	-1.18%	89,100	879億6660万	-3.56%	21.63	1.47
03/27	2,496	2,552	2,496	2,549	+1.23%	99,500	890億1424万	-2.71%	21.89	1.49
03/26	2,503	2,567	2,503	2,518	+1.49%	203,900	879億3168万	-4.11%	21.62	1.47
03/25	2,480	2,486	2,433	2,481	-1.08%	103,100	866億3960万	-5.77%	21.31	1.45
03/22	2,546	2,557	2,498	2,508	-0.71%	132,900	875億8247万	-4.93%	21.54	1.47
03/20	2,552	2,564	2,502	2,526	-0.67%	127,200	882億1105万	-4.43%	21.69	1.48
03/19	2,533	2,567	2,494	2,543	+1.27%	179,300	888億471万	-3.82%	21.84	1.49
03/18	2,536	2,536	2,491	2,511	+0.8%	156,400	876億8723万	-4.99%	21.56	1.47
03/15	2,500	2,514	2,475	2,491	+0.28%	183,900	869億8881万	-5.89%	21.39	1.46
03/14	2,582	2,582	2,453	2,484	-3.23%	342,900	867億4436万	-6.3%	21.33	1.45
03/13	2,599	2,614	2,561	2,567	-2.32%	110,000	896億4282万	-3.46%	22.04	1.5
03/12	2,617	2,655	2,615	2,628	+0.77%	117,500	917億7302万	-1.28%	22.57	1.54
03/11	2,610	2,610	2,572	2,608	+0.62%	85,300	910億7459万	-1.95%	22.4	1.53
03/08	2,632	2,639	2,579	2,592	-3.36%	116,900	905億1585万	-2.48%	22.26	1.52
03/07	2,675	2,683	2,630	2,682	-0.85%	97,300	936億5877万	+0.94%	23.03	1.57
03/06	2,685	2,716	2,677	2,705	+1.5%	132,500	944億6195万	+2%	23.23	1.58
03/05	2,663	2,666	2,641	2,665	-0.97%	42,300	930億6510万	+0.68%	22.89	1.56
03/04	2,696	2,698	2,677	2,691	+0.07%	59,500	939億7306万	+1.82%	23.11	1.57
03/01	2,709	2,713	2,675	2,689	-0.37%	82,300	939億321万	+1.86%	23.09	1.57
02/28	2,726	2,729	2,694	2,699	-1.5%	74,900	942億5243万	+2.35%	23.18	1.58
02/27	2,720	2,748	2,716	2,740	+0.26%	141,000	956億8420万	+4.02%	23.53	1.6
02/26	2,745	2,748	2,688	2,733	-0.29%	112,800	954億3975万	+3.88%	23.47	1.6
02/25	2,667	2,745	2,620	2,741	+1.93%	243,700	957億1912万	+4.22%	23.54	1.6
02/22	2,730	2,730	2,674	2,689	-1.97%	116,000	939億321万	+2.28%	23.09	1.57
02/21	2,720	2,784	2,691	2,743	+1.22%	224,900	957億8896万	+4.38%	23.56	1.6
02/20	2,683	2,724	2,674	2,710	+0.11%	226,900	946億3656万	+3.28%	23.27	1.59
02/19	2,720	2,728	2,690	2,707	+0.41%	157,300	945億3180万	+3.32%	23.25	1.58
02/18	2,672	2,713	2,648	2,696	+3.45%	201,000	941億4766万	+3.06%	23.15	1.58
02/15	2,638	2,657	2,597	2,606	-0.57%	195,600	910億475万	-0.27%	22.38	1.52
02/14	2,599	2,638	2,577	2,621	+1.98%	227,400	915億2857万	+0.23%	22.51	1.53
02/13	2,546	2,577	2,488	2,570	+2.02%	180,500	897億4759万	-1.76%	22.07	1.5
02/12	2,549	2,568	2,401	2,519	-3.04%	262,000	879億6660万	-3.78%	21.63	1.47
02/08	2,598	2,626	2,589	2,598	-0.08%	127,900	907億2538万	-0.8%	22.31	1.52
02/07	2,663	2,666	2,593	2,600	-2.77%	70,500	907億9522万	-0.73%	22.33	1.52
02/06	2,631	2,693	2,631	2,674	+1.29%	112,400	933億7940万	+2.1%	22.96	1.56
02/05	2,580	2,660	2,575	2,640	+2.6%	156,500	921億9207万	+1.03%	22.67	1.54
02/04	2,577	2,579	2,557	2,573	+0.12%	104,800	898億5235万	-1.19%	22.1	1.51
02/01	2,582	2,582	2,560	2,570	-0.12%	60,400	897億4759万	-1.12%	22.07	1.5
01/31	2,598	2,600	2,529	2,573	+0.82%	137,100	898億5235万	-0.77%	22.1	1.51
01/30	2,600	2,611	2,551	2,552	-0.97%	108,800	891億1900万	-1.54%	21.92	1.49
01/29	2,560	2,578	2,552	2,577	+0.16%	73,900	899億9204万	-0.66%	22.13	1.51
01/28	2,601	2,604	2,573	2,573	-1.08%	55,800	898億5235万	-1.23%	22.1	1.51
01/25	2,612	2,618	2,585	2,601	-0.88%	106,300	908億3015万	-0.61%	22.34	1.52
01/24	2,639	2,639	2,611	2,624	-0.3%	69,200	916億3333万	-0.19%	22.53	1.54
01/23	2,635	2,645	2,601	2,632	-0.72%	94,500	919億1270万	-0.3%	22.6	1.54
01/22	2,730	2,730	2,648	2,651	-2.36%	73,100	925億7621万	+0.19%	22.77	1.55
01/21	2,725	2,736	2,684	2,715	+0.44%	55,600	948億1117万	+2.26%	23.31	1.59
01/18	2,668	2,720	2,640	2,703	+1.43%	52,900	943億9211万	+1.46%	23.21	1.58
01/17	2,667	2,670	2,629	2,665	+0.95%	45,900	930億6510万	-0.37%	22.89	1.56
01/16	2,611	2,645	2,580	2,640	+1.11%	39,300	921億9207万	-1.86%	22.67	1.54
01/15	2,591	2,638	2,586	2,611	+0.15%	55,100	911億7936万	-3.44%	22.42	1.53
01/11	2,647	2,650	2,604	2,607	-0.99%	63,800	910億3967万	-4.3%	22.39	1.53
01/10	2,650	2,662	2,619	2,633	-0.42%	58,200	919億4763万	-3.87%	22.61	1.54
01/09	2,719	2,726	2,641	2,644	-0.68%	63,000	923億3176万	-3.89%	22.71	1.55
01/08	2,667	2,692	2,651	2,662	+1.68%	66,400	929億6034万	-3.66%	22.86	1.56
01/07	2,637	2,645	2,607	2,618	+3.19%	53,400	914億2381万	-5.66%	22.48	1.53
01/04	2,566	2,600	2,530	2,537	-2.8%	75,700	885億9519万	-9.04%	21.79	1.48
2018
12/28	2,588	2,635	2,581	2,610	+0.89%	98,100	911億4444万	-6.99%	22.41	1.53
12/27	2,614	2,615	2,556	2,587	+2.13%	153,700	903億4125万	-8.26%	22.22	1.51
12/26	2,468	2,537	2,468	2,533	+4.76%	154,900	884億5550万	-10.62%	21.75	1.48
12/25	2,437	2,442	2,350	2,418	-0.82%	176,600	844億3956万	-15.28%	20.76	1.41
12/21	2,422	2,449	2,393	2,438	+0.66%	136,000	851億3798万	-15.32%	20.94	1.43
12/20	2,486	2,516	2,407	2,422	-4.5%	178,700	845億7924万	-16.45%	20.8	1.42
12/19	2,587	2,588	2,490	2,536	-2.98%	289,300	885億6026万	-13.12%	21.78	1.48
12/18	2,786	2,786	2,573	2,614	-7.93%	196,700	912億8412万	-11%	22.45	1.53
12/17	2,840	2,850	2,806	2,839	-1.49%	49,900	991億4140万	-3.86%	24.38	1.66
12/14	2,907	2,940	2,862	2,882	-0.86%	55,900	1006億4301万	-2.67%	24.75	1.69
12/13	2,927	2,938	2,869	2,907	+0.38%	29,600	1015億1605万	-2.02%	24.96	1.7
12/12	2,839	2,905	2,823	2,896	+3.84%	66,000	1011億3191万	-2.52%	24.87	1.69
12/11	2,886	2,886	2,769	2,789	-2.52%	74,600	973億9534万	-6.47%	23.95	1.63
12/10	2,900	2,900	2,854	2,861	-2.89%	43,300	999億967万	-4.57%	24.57	1.67
12/07	2,992	3,000	2,936	2,946	-0.97%	52,800	1028億7797万	-2.39%	25.3	1.72
12/06	3,020	3,035	2,946	2,975	-2.3%	91,600	1038億9069万	-1.98%	25.55	1.74
12/05	2,961	3,080	2,961	3,045	+1.5%	98,700	1063億3518万	-0.13%	26.15	1.78
12/04	3,095	3,125	3,000	3,000	-3.07%	81,200	1047億6372万	-1.86%	25.76	1.76
12/03	3,080	3,115	3,060	3,095	+3.34%	125,900	1080億8124万	+1.04%	26.58	1.81
11/30	2,940	3,005	2,913	2,995	+1.94%	80,100	1045億8911万	-2.32%	25.72	1.75
11/29	2,959	2,976	2,935	2,938	-0.03%	97,100	1025億9860万	-4.49%	25.23	1.72
11/28	2,950	2,995	2,933	2,939	-0.17%	97,200	1026億3353万	-4.95%	25.24	1.72
11/27	2,988	3,010	2,937	2,944	-1.24%	100,800	1028億813万	-5.28%	25.28	1.72
11/26	2,920	2,987	2,920	2,981	+1.09%	49,800	1041億22万	-4.67%	25.6	1.74
11/22	2,980	2,980	2,920	2,949	-0.44%	58,500	1029億8274万	-6.26%	25.32	1.73
11/21	2,907	2,962	2,902	2,962	+0.17%	62,700	1034億3671万	-6.44%	25.44	1.73
11/20	2,981	2,993	2,938	2,957	-1.92%	60,400	1032億6211万	-7.25%	25.39	1.73
11/19	3,040	3,055	3,000	3,015	-1.15%	53,800	1052億8754万	-5.99%	25.89	1.76
11/16	2,950	3,075	2,950	3,050	+3.92%	220,300	1065億978万	-5.4%	26.19	1.78
11/15	2,926	2,949	2,910	2,935	+0.1%	43,800	1024億9384万	-9.53%	25.2	1.72
11/14	2,979	3,000	2,930	2,932	-1.58%	72,100	1023億8908万	-10.25%	25.18	1.72
11/13	2,969	2,987	2,941	2,979	-1.19%	116,500	1040億3037万	-9.59%	25.58	1.74
11/12	3,050	3,080	3,010	3,015	-0.99%	101,900	1052億8754万	-9.19%	25.89	1.76
11/09	3,055	3,115	3,040	3,045	+1%	183,300	1063億3518万	-8.91%	26.15	1.78
11/08	3,050	3,055	2,975	3,015	+0.17%	246,900	1052億8754万	-10.43%	25.89	1.76
11/07	3,155	3,155	3,000	3,010	-5.64%	241,000	1051億1293万	-11.21%	25.85	1.76
11/06	3,175	3,300	3,155	3,190	+0.63%	156,800	1113億9876万	-6.62%	27.39	1.87
11/05	3,330	3,365	3,100	3,170	-5.79%	259,000	1107億33万	-7.8%	27.22	1.85
11/02	3,330	3,385	3,265	3,365	0%	193,300	1175億997万	-2.8%	28.9	1.97
11/01	3,340	3,400	3,325	3,365	+0.75%	97,200	1175億997万	-3.25%	28.9	1.97
10/31	3,275	3,350	3,275	3,340	+2.93%	114,000	1166億3694万	-4.43%	28.68	1.95
10/30	3,125	3,270	3,125	3,245	+3.02%	178,600	1133億1943万	-7.6%	27.87	1.9

6287 サトー HD

PER

2018/10/30～2019/03/29

株価＆PERの推移

開示資料

決算

株式

チャート