6540 船場

PER

2020/12/31

2020/08/05～2020/12/30

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
2020
12/30	868	874	868	874	+0.46%	2,200	88億9562万	-2.89%	24.89	0.84
12/29	877	879	868	870	0%	6,000	88億5491万	-3.55%	24.78	0.84
12/28	870	872	855	870	-0.23%	13,000	88億5491万	-3.76%	24.78	0.84
12/25	873	885	872	872	-1.58%	8,500	88億7526万	-3.75%	24.83	0.84
12/24	902	902	875	886	-2.21%	10,200	90億1776万	-2.32%	25.23	0.86
12/23	909	909	902	906	0%	2,700	92億2132万	-0.11%	25.8	0.88
12/22	910	910	904	906	-0.88%	2,900	92億2132万	-0.11%	25.8	0.88
12/21	910	914	910	914	0%	1,000	92億9132万	+0.77%	26	0.88
12/18	909	914	906	914	+0.44%	1,300	92億9132万	+0.88%	26	0.88
12/17	904	910	902	910	+0.11%	3,200	92億5065万	+0.22%	25.88	0.88
12/16	902	915	902	909	+0.11%	1,400	92億4049万	+0.11%	25.86	0.88
12/15	901	915	901	908	-0.77%	2,900	92億3032万	-0.11%	25.83	0.88
12/14	916	916	902	915	+0.99%	3,200	93億148万	+0.66%	26.03	0.88
12/11	905	906	899	906	+0.22%	3,400	92億999万	-0.33%	25.77	0.87
12/10	900	905	900	904	+0.11%	2,000	91億8966万	-0.66%	25.71	0.87
12/09	897	903	897	903	+0.67%	1,400	91億7949万	-0.77%	25.69	0.87
12/08	906	906	897	897	+0.22%	6,000	91億1850万	-1.54%	25.51	0.87
12/07	907	913	895	895	-2.93%	3,600	90億9817万	-1.86%	25.46	0.86
12/04	926	928	900	922	+2.9%	8,900	93億7264万	+1.1%	26.23	0.89
12/03	893	908	893	896	+0.34%	2,400	91億834万	-1.86%	25.49	0.86
12/02	890	900	885	893	-0.33%	5,700	90億7784万	-2.3%	25.4	0.86
12/01	905	908	896	896	-0.99%	4,600	91億834万	-2.08%	25.49	0.86
11/30	905	913	905	905	-1.63%	2,000	91億9983万	-1.2%	25.74	0.87
11/27	900	920	900	920	+1.43%	4,900	93億5231万	+0.22%	26.17	0.89
11/26	908	914	907	907	-1.73%	1,900	92億2016万	-1.2%	25.8	0.88
11/25	923	923	918	923	0%	3,300	93億8281万	+0.54%	26.25	0.89
11/24	906	923	906	923	+0.87%	2,700	93億8281万	+0.54%	26.25	0.89
11/20	900	915	900	915	+1.44%	900	92億9691万	-0.44%	26.01	0.88
11/19	895	908	895	902	+1.35%	6,700	91億6482万	-2.06%	25.64	0.87
11/18	887	899	887	890	-1.11%	1,600	90億4289万	-3.58%	25.3	0.86
11/17	896	910	893	900	-0.33%	3,000	91億4450万	-2.81%	25.59	0.87
11/16	895	903	893	903	+0.89%	3,300	91億7498万	-2.8%	25.67	0.87
11/13	899	923	895	895	-6.18%	5,700	90億9370万	-3.87%	25.45	0.86
11/12	930	954	924	954	+2.58%	3,100	96億9317万	+2.14%	27.12	0.92
11/11	940	940	928	930	+0.54%	3,700	94億4931万	-0.43%	26.44	0.9
11/10	919	925	916	925	+1.2%	4,300	93億9851万	-1.07%	26.3	0.89
11/09	915	919	908	914	-0.11%	1,600	92億8675万	-2.35%	25.99	0.88
11/06	912	916	909	915	+0.33%	1,900	92億9691万	-2.45%	26.01	0.88
11/05	926	926	911	912	-0.44%	3,400	92億6642万	-2.98%	25.93	0.88
11/04	918	918	902	916	-0.22%	3,300	93億707万	-2.76%	26.04	0.88
11/02	925	925	914	918	-0.97%	1,100	93億2739万	-2.65%	26.1	0.89
10/30	902	927	902	927	+2.09%	600	94億1883万	-1.9%	26.35	0.89
10/29	930	930	908	908	-2.37%	1,500	92億2578万	-4.02%	25.81	0.88
10/28	930	930	924	930	0%	1,400	94億4931万	-1.9%	26.44	0.9
10/27	911	931	911	930	+1.53%	2,000	94億4931万	-1.9%	26.44	0.9
10/26	914	923	914	916	+0.11%	400	93億707万	-3.38%	26.04	0.88
10/23	935	935	915	915	-3.68%	4,200	92億9691万	-3.58%	26.01	0.88
10/22	927	950	927	950	+2.81%	3,600	96億5253万	+0.11%	27.01	0.92
10/21	933	939	921	924	+0.43%	1,100	93億8604万	-2.53%	26.26	0.89
10/20	939	939	920	920	-0.65%	900	93億4541万	-3.06%	26.15	0.89
10/19	939	939	926	926	-1.38%	2,600	94億636万	-2.42%	26.32	0.89
10/16	957	957	939	939	-1.88%	2,900	95億3841万	-0.95%	26.69	0.91
10/15	957	967	957	957	0%	1,900	97億2126万	+1.16%	27.2	0.92
10/14	968	970	954	957	-0.83%	3,900	97億2126万	+1.48%	27.2	0.92
10/13	962	965	959	965	-1.03%	1,500	98億252万	+2.55%	27.43	0.93
10/12	960	976	960	975	+1.67%	7,200	99億410万	+3.94%	27.71	0.94
10/09	965	970	955	959	-0.52%	1,500	97億4157万	+2.57%	27.26	0.92
10/08	958	964	958	964	+0.73%	2,800	97億9236万	+3.43%	27.4	0.93
10/07	956	957	945	957	+0.1%	1,200	97億2126万	+3.01%	27.2	0.92
10/06	958	958	951	956	-0.21%	1,000	97億1110万	+3.13%	27.17	0.92
10/05	958	958	953	958	0%	1,500	97億3142万	+3.57%	27.23	0.92
10/02	959	961	949	958	-0.1%	2,200	97億3142万	+3.79%	27.23	0.92
09/30	962	966	947	959	-0.52%	4,200	97億4157万	+4.13%	27.26	0.92
09/29	953	964	936	964	+1.15%	4,700	97億9236万	+4.9%	27.4	0.93
09/28	959	959	940	953	-0.63%	6,200	96億8063万	+4.04%	27.09	0.92
09/25	968	968	948	959	-0.21%	4,400	97億4157万	+5.04%	27.26	0.92
09/24	938	996	938	961	+2.23%	12,500	97億6189万	+5.72%	27.31	0.93
09/23	927	940	927	940	+0.64%	1,600	95億4622万	+3.75%	26.71	0.91
09/18	949	949	915	934	-0.11%	7,000	94億8529万	+3.2%	26.54	0.9
09/17	926	937	919	935	-0.32%	2,200	94億9544万	+3.54%	26.57	0.9
09/16	928	938	928	938	+2.07%	2,100	95億2591万	+4.11%	26.65	0.9
09/15	920	929	919	919	-1.18%	1,600	93億3295万	+2.11%	26.11	0.89
09/14	945	945	925	930	-1.69%	3,100	94億4466万	+3.56%	26.43	0.9
09/11	931	948	931	946	+2.49%	8,900	96億715万	+5.46%	26.88	0.91
09/10	898	923	898	923	+2.9%	8,700	93億7358万	+3.24%	26.23	0.89
09/09	890	902	886	897	+1.13%	8,300	91億953万	+0.56%	25.49	0.86
09/08	893	893	877	887	-0.67%	3,200	90億798万	-0.45%	25.21	0.86
09/07	892	900	891	893	+0.11%	5,400	90億6891万	+0.22%	25.38	0.86
09/04	892	892	891	892	0%	1,600	90億5875万	+0.34%	25.35	0.86
09/03	904	904	889	892	0%	2,700	90億5875万	+0.34%	25.35	0.86
09/02	900	900	888	892	0%	2,400	90億5875万	+0.34%	25.35	0.86
09/01	900	901	892	892	-0.89%	900	90億5875万	+0.11%	25.35	0.86
08/31	904	904	900	900	-0.44%	2,700	91億4000万	+0.78%	25.57	0.87
08/28	903	904	890	904	+0.22%	3,000	91億8062万	+1.12%	25.69	0.87
08/27	916	916	898	902	-0.55%	1,900	91億6031万	+0.67%	25.63	0.87
08/26	915	915	907	907	-0.44%	600	92億1109万	+0.89%	25.77	0.87
08/25	909	916	898	911	+1.22%	4,500	92億5171万	+1.22%	25.89	0.88
08/24	899	900	893	900	+0.78%	3,300	91億4000万	-0.22%	25.57	0.87
08/21	876	899	876	893	+2.64%	1,300	90億6891万	-1.22%	25.38	0.86
08/20	865	878	865	870	+0.58%	1,800	88億3533万	-4.08%	24.72	0.84
08/19	898	899	865	865	-3.35%	4,400	87億8455万	-5.05%	24.58	0.83
08/18	895	900	893	895	-0.11%	2,100	90億8922万	-2.19%	25.43	0.86
08/17	884	896	884	896	+0.22%	1,200	90億9938万	-2.4%	25.46	0.86
08/14	899	905	891	894	-0.56%	2,200	90億7906万	-3.25%	25.4	0.86
08/13	889	900	889	899	+1.12%	2,100	91億2984万	-3.13%	25.55	0.87
08/12	888	897	883	889	-0.11%	3,100	90億2829万	-4.61%	25.26	0.86
08/11	877	900	877	890	-0.78%	9,700	90億3844万	-4.81%	25.29	0.86
08/07	862	897	862	897	+2.28%	3,200	91億953万	-4.47%	25.49	0.86
08/06	879	881	871	877	+0.34%	5,800	89億642万	-6.9%	24.92	0.85
08/05	860	875	860	874	+0.46%	2,500	88億7595万	-7.51%	24.84	0.84

6540 船場

PER

2020/08/05～2020/12/30

株価＆PERの推移

開示資料

決算

株式

チャート