6540 船場

PER

2023/12/18

2023/07/25～2023/12/18

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
2023
12/18	895	907	895	900	-0.99%	6,900	94億216万	-1.1%	9.04	0.76
12/15	917	917	900	909	+0.11%	5,600	94億9618万	-0.22%	9.13	0.77
12/14	915	922	907	908	-0.98%	8,200	94億8573万	-0.33%	9.12	0.77
12/13	913	922	912	917	+0.44%	5,000	95億7975万	+0.55%	9.21	0.78
12/12	930	930	911	913	-1.3%	10,000	95億3797万	0%	9.17	0.77
12/11	912	925	912	925	+1.43%	16,200	96億6333万	+1.2%	9.29	0.78
12/08	878	919	870	912	+3.87%	61,400	95億2752万	-0.22%	9.16	0.77
12/07	894	898	866	878	-1.9%	25,100	91億7233万	-4.04%	8.82	0.74
12/06	891	895	886	895	+0.45%	13,900	93億4992万	-2.29%	8.99	0.76
12/05	900	900	891	891	-1%	5,100	93億814万	-2.73%	8.95	0.76
12/04	896	900	884	900	+1.12%	19,400	94億216万	-1.75%	9.04	0.76
12/01	902	902	886	890	-0.56%	10,400	92億9769万	-2.84%	8.94	0.75
11/30	904	905	888	895	-0.44%	14,400	93億4992万	-2.4%	8.99	0.76
11/29	902	912	898	899	-0.77%	9,700	93億9171万	-1.96%	9.03	0.76
11/28	913	915	899	906	-1.09%	15,400	94億6484万	-1.2%	9.1	0.77
11/27	923	923	916	916	-0.76%	6,600	95億6931万	0%	9.2	0.78
11/24	926	926	918	923	-0.22%	9,200	96億4243万	+0.87%	9.27	0.78
11/22	919	925	905	925	+0.65%	14,200	96億6333万	+1.2%	9.29	0.78
11/21	926	926	916	919	-0.33%	4,200	95億9835万	+0.66%	9.22	0.78
11/20	921	931	916	922	+0.11%	13,100	96億2968万	+1.1%	9.26	0.78
11/17	927	927	916	921	0%	3,700	96億1924万	+1.21%	9.25	0.78
11/16	918	921	910	921	+0.33%	2,600	96億1924万	+1.43%	9.25	0.78
11/15	915	922	910	918	+0.77%	7,900	95億8791万	+1.32%	9.21	0.78
11/14	908	924	907	911	-2.57%	11,500	95億1480万	+0.66%	9.14	0.77
11/13	930	945	927	935	+0.75%	24,400	97億6546万	+3.54%	9.39	0.79
11/10	916	932	916	928	+1.31%	11,500	96億9235万	+3.11%	9.32	0.79
11/09	905	919	890	916	-0.43%	16,000	95億6702万	+2.12%	9.19	0.78
11/08	939	939	918	920	-1.6%	9,000	96億879万	+2.91%	9.24	0.78
11/07	940	948	935	935	-0.74%	11,200	97億6546万	+4.59%	9.39	0.79
11/06	949	949	931	942	+0.86%	14,700	98億3857万	+5.49%	9.46	0.8
11/02	925	935	920	934	+1.19%	14,700	97億5502万	+4.71%	9.38	0.79
11/01	912	929	911	923	+1.21%	14,000	96億4013万	+3.59%	9.27	0.78
10/31	889	912	884	912	+2.59%	12,000	95億2524万	+2.47%	9.15	0.77
10/30	893	903	884	889	-1%	57,900	92億8502万	-0.11%	8.92	0.75
10/27	901	903	890	898	-0.33%	8,600	93億7902万	+0.67%	9.01	0.76
10/26	912	913	901	901	-1.21%	7,000	94億1035万	+0.9%	9.04	0.76
10/25	920	920	906	912	+0.88%	10,100	95億2524万	+2.01%	9.15	0.77
10/24	897	908	874	904	+1.57%	18,600	94億4168万	+1.12%	9.07	0.77
10/23	893	902	880	890	+0.23%	13,500	92億9262万	-0.56%	8.93	0.75
10/20	899	903	888	888	-0.78%	11,600	92億7173万	-0.89%	8.91	0.75
10/19	903	905	895	895	-0.89%	7,600	93億4482万	-0.11%	8.98	0.76
10/18	891	905	891	903	+0.78%	6,900	94億2835万	+0.67%	9.06	0.77
10/17	886	902	886	896	+1.24%	14,100	93億5526万	0%	8.99	0.76
10/16	873	893	873	885	+1.96%	17,900	92億4041万	-1.12%	8.88	0.75
10/13	876	880	857	868	-0.57%	22,500	90億6291万	-3.02%	8.71	0.74
10/12	883	887	873	873	0%	11,400	91億1512万	-2.46%	8.76	0.74
10/11	895	898	873	873	-1.47%	11,200	91億1512万	-2.35%	8.76	0.74
10/10	869	889	869	886	+2.19%	14,100	92億5085万	-0.89%	8.89	0.75
10/06	870	878	867	867	-0.34%	7,800	90億5247万	-3.02%	8.7	0.73
10/05	843	874	843	870	+3.2%	10,300	90億8379万	-2.47%	8.73	0.74
10/04	853	867	843	843	-1.17%	15,700	88億188万	-5.28%	8.46	0.71
10/03	908	908	853	853	-6.06%	30,000	89億629万	-4.16%	8.56	0.72
10/02	921	926	908	908	-1.41%	9,900	94億8056万	+2.25%	9.11	0.77
09/29	913	922	913	921	+0.99%	11,000	96億1629万	+4.07%	9.25	0.82
09/28	909	925	907	912	-0.11%	21,600	95億2232万	+3.64%	9.16	0.81
09/27	889	914	885	913	+1.44%	14,100	95億3276万	+4.22%	9.17	0.81
09/26	912	920	890	900	-1.42%	16,600	93億9703万	+3.33%	9.04	0.8
09/25	930	940	903	913	-1.83%	24,800	95億3276万	+5.31%	9.17	0.81
09/22	930	935	919	930	+1.31%	11,700	97億1026万	+7.76%	9.34	0.83
09/21	914	926	913	918	+0.11%	12,300	95億7808万	+6.87%	9.21	0.82
09/20	939	939	917	917	-2.03%	14,800	95億6765万	+7.25%	9.2	0.82
09/19	925	940	925	936	+1.74%	22,800	97億6589万	+9.99%	9.39	0.83
09/15	915	921	912	920	+0.55%	10,400	95億9895万	+8.75%	9.23	0.82
09/14	897	917	892	915	+2.01%	27,100	95億4678万	+8.67%	9.18	0.81
09/13	896	904	889	897	+0.11%	18,100	93億5898万	+7.17%	9	0.8
09/12	892	910	892	896	+1.01%	16,500	93億4854万	+7.69%	8.99	0.8
09/11	876	891	869	887	+1.14%	13,700	92億5464万	+7.26%	8.9	0.79
09/08	868	890	868	877	+0.11%	13,000	91億5030万	+6.56%	8.8	0.78
09/07	874	888	874	876	+0.57%	17,200	91億3987万	+6.83%	8.79	0.78
09/06	862	874	862	871	+1.16%	5,000	90億8770万	+6.74%	8.74	0.77
09/05	874	874	854	861	-1.49%	7,400	89億8337万	+5.9%	8.64	0.77
09/04	875	890	871	874	-0.68%	19,300	91億1900万	+7.9%	8.77	0.78
09/01	837	880	828	880	+6.93%	34,200	91億8160万	+9.32%	8.83	0.78
08/31	821	827	815	823	+1.11%	10,300	85億8689万	+2.75%	8.26	0.73
08/30	816	825	814	814	-1.45%	4,800	84億9298万	+2.01%	8.17	0.72
08/29	820	830	820	826	+0.85%	4,400	86億1819万	+3.77%	8.29	0.73
08/28	820	832	814	819	-0.36%	9,200	85億4515万	+3.28%	8.22	0.73
08/25	813	837	813	822	+1.48%	8,400	85億7645万	+3.92%	8.25	0.73
08/24	793	810	793	810	+2.14%	3,900	84億5125万	+2.79%	8.13	0.72
08/23	798	798	786	793	+0.13%	5,200	82億7388万	+1.02%	7.96	0.7
08/22	803	812	789	792	-0.88%	7,500	82億6344万	+1.02%	7.95	0.7
08/21	810	810	797	799	-1.36%	3,900	83億3648万	+2.17%	8.02	0.71
08/18	835	836	810	810	-2.99%	11,900	84億5125万	+3.85%	8.13	0.72
08/17	835	835	824	835	-0.12%	6,200	87億1209万	+7.46%	8.38	0.74
08/16	809	839	805	836	+3.85%	20,900	87億2252万	+8.01%	8.39	0.74
08/15	817	817	805	805	-0.98%	1,800	83億9908万	+4.41%	8.08	0.72
08/14	812	815	810	813	+0.49%	14,800	84億8255万	+5.86%	8.16	0.72
08/10	787	813	787	809	+2.41%	23,400	84億4082万	+5.61%	8.12	0.72
08/09	803	803	789	790	+0.89%	9,900	82億4258万	+3.4%	7.93	0.7
08/08	780	791	780	783	+0.77%	7,300	81億6954万	+2.62%	7.86	0.7
08/07	790	790	765	777	-1.02%	16,200	81億694万	+1.97%	7.8	0.69
08/04	800	800	782	785	0%	24,500	81億9041万	+3.02%	7.88	0.7
08/03	782	785	776	785	+0.38%	11,000	81億9041万	+3.15%	7.88	0.7
08/02	788	793	781	782	-1.39%	5,100	81億5911万	+2.89%	7.85	0.7
08/01	796	796	791	793	+0.63%	5,800	82億7388万	+4.48%	7.96	0.7
07/31	815	815	782	788	+3.41%	34,800	82億2171万	+4.1%	7.91	0.7
07/28	766	767	751	762	-0.52%	14,300	79億5043万	+0.93%	7.65	0.68
07/27	763	767	755	766	+0.39%	6,900	79億9217万	+1.46%	7.69	0.68
07/26	758	769	758	763	+0.66%	2,900	79億6087万	+1.19%	7.66	0.68
07/25	767	768	751	758	-0.52%	5,200	79億870万	+0.53%	7.61	0.67

6540 船場

PER

2023/07/25～2023/12/18

株価＆PERの推移

開示資料

決算

株式

チャート