6444 サンデン

PER

2019/12/18

2019/07/24～2019/12/18

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
12/18	852	866	833	857	+0.82%	327,800	240億5283万	+7.39%	10.4	1.15
12/17	856	880	847	850	-0.7%	372,400	238億5636万	+6.52%	10.32	1.14
12/16	824	889	824	856	+4.01%	983,800	240億2476万	+7%	10.39	1.15
12/13	795	829	786	823	+8.15%	666,900	230億9857万	+2.75%	9.99	1.1
12/12	764	768	756	761	+0.26%	126,200	213億5846万	-5.35%	9.24	1.02
12/11	760	763	749	759	-0.13%	146,300	213億233万	-5.95%	9.21	1.02
12/10	764	773	758	760	-3.55%	209,500	213億3039万	-5.59%	9.22	1.02
12/09	780	791	769	788	+3.01%	172,200	221億1625万	-1.99%	9.56	1.05
12/06	754	769	754	765	+1.46%	135,200	214億7072万	-4.49%	9.28	1.02
12/05	747	757	747	754	+0.67%	120,400	211億6200万	-5.51%	9.15	1.01
12/04	749	752	742	749	-1.19%	155,700	210億2166万	-5.9%	9.09	1
12/03	759	760	744	758	-1.04%	176,000	212億7426万	-4.65%	9.2	1.01
12/02	766	777	763	766	0%	135,900	214億9879万	-3.4%	9.3	1.02
11/29	778	781	764	766	-1.92%	190,700	214億9879万	-3.04%	9.3	1.02
11/28	791	801	781	781	0%	138,500	219億1979万	-0.76%	9.48	1.04
11/27	789	795	778	781	-1.76%	289,400	219億1979万	-0.26%	9.48	1.04
11/26	816	820	789	795	-1.12%	143,400	223億1271万	+2.05%	9.65	1.06
11/25	822	833	802	804	-1.59%	189,400	225億6531万	+3.88%	9.76	1.08
11/22	802	826	798	817	+2.77%	187,600	229億3017万	+6.38%	9.92	1.09
11/21	807	811	776	795	-2.33%	344,600	223億1271万	+4.33%	9.65	1.06
11/20	820	823	810	814	-1.81%	179,400	228億4597万	+7.53%	9.88	1.09
11/19	824	838	817	829	+0.12%	253,100	232億6697万	+10.68%	10.06	1.11
11/18	844	852	828	828	-3.61%	247,300	232億3890万	+12.04%	10.05	1.11
11/15	831	867	825	859	+3.87%	227,100	241億896万	+17.83%	10.43	1.15
11/14	860	860	824	827	-4.28%	464,100	232億1084万	+15.02%	10.04	1.11
11/13	892	895	863	864	-3.79%	263,800	242億4929万	+21.86%	10.49	1.16
11/12	878	898	867	898	+1.35%	364,900	252億354万	+28.65%	10.9	1.2
11/11	880	916	878	886	-0.34%	399,400	248億6675万	+29.15%	10.75	1.19
11/08	842	889	832	889	+6.09%	950,200	249億5095万	+31.7%	10.79	1.19
11/07	706	848	706	838	+16.23%	1,325,100	235億1957万	+26.2%	10.17	1.12
11/06	724	729	709	721	-0.28%	226,100	202億3581万	+10.08%	8.75	0.96
11/05	720	728	714	723	+2.12%	149,800	202億9194万	+11.23%	8.77	0.97
11/01	698	711	694	708	-0.56%	118,100	198億7094万	+9.6%	8.59	0.95
10/31	720	734	691	712	+1.28%	389,300	199億8321万	+10.9%	8.64	0.95
10/30	712	712	697	703	-1.68%	232,200	197億3061万	+10.19%	8.53	0.94
10/29	709	719	705	715	+1.71%	147,900	200億6741万	+12.78%	8.68	0.96
10/28	691	703	688	703	+1.59%	122,700	197億3061万	+11.76%	8.53	0.94
10/25	697	701	687	692	-0.86%	135,500	194億2188万	+10.72%	8.4	0.93
10/24	690	699	689	698	+2.05%	107,800	195億9028万	+12.4%	8.47	0.93
10/23	678	684	670	684	+1.03%	148,900	191億9735万	+11.04%	8.3	0.91
10/21	670	683	670	677	+1.35%	125,300	190億89万	+10.8%	8.22	0.91
10/18	668	677	661	668	+1.06%	136,200	187億4829万	+10.05%	8.11	0.89
10/17	665	669	656	661	-0.75%	101,300	185億5183万	+9.8%	8.02	0.88
10/16	663	687	663	666	+1.99%	237,800	186億9216万	+11.56%	8.08	0.89
10/15	627	655	625	653	+6.87%	278,900	183億2730万	+10.49%	7.93	0.87
10/11	598	612	596	611	+3.56%	179,400	171億4851万	+4.44%	7.42	0.82
10/10	590	595	580	590	-0.17%	77,800	165億5912万	+1.55%	7.16	0.79
10/09	594	600	587	591	-1.17%	99,600	165億8719万	+2.25%	7.17	0.79
10/08	575	598	572	598	+3.64%	145,500	167億8365万	+4.18%	7.26	0.8
10/07	587	590	576	577	-1.54%	99,900	161億9426万	+1.23%	7	0.77
10/04	588	595	580	586	-1.51%	98,200	164億4685万	+3.72%	7.11	0.78
10/03	600	600	587	595	-3.09%	131,700	166億9945万	+6.06%	7.22	0.8
10/02	615	621	607	614	-1.29%	103,900	172億3271万	+10.43%	7.45	0.82
10/01	619	626	615	622	+3.49%	126,600	174億5724万	+13.09%	7.55	0.83
09/30	600	618	597	601	-1.15%	97,200	168億6785万	+10.48%	7.29	0.8
09/27	610	622	606	608	-1.3%	149,900	170億6431万	+13.01%	7.38	0.81
09/26	616	627	615	616	+1.48%	244,800	172億8884万	+15.79%	7.48	0.82
09/25	609	613	602	607	+0.33%	154,100	170億3625万	+15.18%	7.37	0.81
09/24	605	619	599	605	-0.33%	146,900	169億8011万	+16.12%	7.34	0.81
09/20	604	610	594	607	+0.33%	224,500	170億3625万	+17.86%	7.37	0.81
09/19	583	612	583	605	+3.6%	322,300	169億8011万	+18.86%	7.34	0.81
09/18	599	603	578	584	-1.02%	253,400	163億9072万	+15.87%	7.09	0.78
09/17	572	592	565	590	+2.43%	241,600	165億5912万	+18.24%	7.16	0.79
09/13	580	583	569	576	+0.35%	221,300	161億6619万	+16.13%	6.99	0.77
09/12	579	586	570	574	-1.2%	230,600	161億1006万	+15.96%	6.97	0.77
09/11	547	581	542	581	+7.59%	469,100	163億652万	+18.33%	7.05	0.78
09/10	526	545	526	540	+3.45%	174,000	151億5580万	+10.88%	6.55	0.72
09/09	520	526	515	522	+0.19%	106,300	146億5061万	+7.85%	6.34	0.7
09/06	520	524	516	521	+0.97%	114,100	146億2254万	+7.64%	6.32	0.7
09/05	504	521	504	516	+3.41%	159,800	144億8221万	+6.61%	6.26	0.69
09/04	504	504	492	499	-1.77%	117,200	140億509万	+3.1%	6.06	0.67
09/03	489	511	489	508	+2.83%	143,300	142億5768万	+4.53%	6.17	0.68
09/02	493	496	480	494	-0.2%	178,300	138億6475万	+1.65%	6	0.66
08/30	475	495	473	495	+6%	205,900	138億9282万	+1.43%	6.01	0.66
08/29	477	478	462	467	-1.06%	71,600	131億696万	-4.69%	5.67	0.62
08/28	474	483	468	472	-0.21%	109,200	132億4729万	-4.45%	5.73	0.63
08/27	464	484	460	473	+3.28%	206,100	132億7536万	-4.83%	5.74	0.63
08/26	461	462	443	458	-2.35%	244,500	128億5437万	-8.4%	5.56	0.61
08/23	463	471	460	469	+0.86%	131,100	131億6310万	-6.76%	5.69	0.63
08/22	465	469	454	465	0%	156,800	130億5083万	-7.92%	5.64	0.62
08/21	464	472	463	465	-1.9%	87,700	130億5083万	-8.46%	5.64	0.62
08/20	472	475	462	474	+1.07%	108,600	133億343万	-7.24%	5.75	0.63
08/19	467	474	462	469	+1.96%	103,000	131億6310万	-8.58%	5.69	0.63
08/16	467	467	457	460	+0.22%	142,500	129億1050万	-11.03%	5.58	0.62
08/15	455	461	447	459	-2.55%	247,700	128億8243万	-11.9%	5.57	0.61
08/14	475	478	463	471	+0.86%	256,300	132億1923万	-10.29%	5.72	0.63
08/13	502	502	465	467	-8.07%	515,000	131億696万	-11.72%	5.67	0.62
08/09	550	565	502	508	-7.97%	1,460,300	142億5768万	-4.69%	6.17	0.68
08/08	480	552	476	552	+16.95%	1,717,800	154億9260万	+3.18%	6.7	0.74
08/07	475	479	462	472	-0.42%	255,500	132億4729万	-11.94%	5.73	0.63
08/06	459	477	451	474	-1.66%	362,500	133億343万	-12.06%	5.75	0.63
08/05	491	495	474	482	-3.6%	353,000	135億2796万	-11.07%	5.85	0.64
08/02	513	521	500	500	-5.66%	282,200	140億3315万	-8.09%	6.07	0.67
08/01	516	535	513	530	+1.73%	179,000	148億7514万	-2.75%	6.43	0.71
07/31	525	525	516	521	-2.43%	250,200	146億2254万	-4.23%	6.32	0.7
07/30	526	538	521	534	+2.69%	195,900	149億8741万	-1.84%	6.48	0.71
07/29	530	531	516	520	-3.17%	312,100	145億9448万	-4.24%	6.31	0.7
07/26	552	554	532	537	-3.94%	234,100	150億7161万	-0.92%	6.52	0.72
07/25	561	564	553	559	+0.18%	202,000	156億8906万	+3.33%	6.78	0.75
07/24	550	562	549	558	+2.2%	161,900	156億6100万	+3.53%	6.77	0.75

6444 サンデン

PER

2019/07/24～2019/12/18

株価＆PERの推移

開示資料

決算

株式

チャート