6744 能美防災

PER

2018/03/31

2017/11/01～2018/03/30

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
2018
03/30	2,281	2,290	2,253	2,278	0%	29,600	1385億7705万	-1.17%	15.04	1.67
03/29	2,258	2,284	2,242	2,278	+1.56%	39,700	1385億7705万	-1.21%	15.04	1.67
03/28	2,223	2,247	2,205	2,243	-0.36%	52,000	1364億4790万	-2.82%	14.81	1.65
03/27	2,206	2,265	2,206	2,251	+2.55%	82,200	1369億3456万	-2.68%	14.86	1.65
03/26	2,208	2,218	2,139	2,195	-1.13%	115,600	1335億2793万	-5.14%	14.49	1.61
03/23	2,269	2,276	2,195	2,220	-3.14%	96,500	1350億4875万	-4.02%	14.66	1.63
03/22	2,290	2,308	2,255	2,292	+0.09%	94,800	1394億2871万	-0.78%	15.13	1.68
03/20	2,281	2,295	2,265	2,290	-0.87%	52,600	1393億704万	-0.74%	15.12	1.68
03/19	2,336	2,338	2,276	2,310	-1.62%	35,200	1405億2370万	+0.22%	15.25	1.7
03/16	2,353	2,361	2,335	2,348	0%	50,700	1428億3534万	+2.09%	15.5	1.72
03/15	2,359	2,372	2,337	2,348	-0.8%	36,000	1428億3534万	+2.44%	15.5	1.72
03/14	2,403	2,403	2,349	2,367	-1.91%	52,000	1439億9116万	+3.54%	15.63	1.74
03/13	2,358	2,416	2,355	2,413	+2.33%	72,800	1467億8947万	+6.39%	15.93	1.77
03/12	2,360	2,370	2,344	2,358	+0.86%	35,400	1434億4367万	+4.66%	15.57	1.73
03/09	2,304	2,356	2,302	2,338	+2.36%	68,500	1422億2701万	+4.28%	15.44	1.72
03/08	2,310	2,318	2,269	2,284	-0.95%	33,900	1389億4204万	+2.38%	15.08	1.68
03/07	2,328	2,338	2,284	2,306	-1.5%	86,800	1402億8036万	+3.87%	15.23	1.69
03/06	2,320	2,374	2,320	2,341	+1.25%	57,400	1424億951万	+5.88%	15.46	1.72
03/05	2,307	2,345	2,297	2,312	-0.3%	132,900	1406億4536万	+4.95%	15.27	1.7
03/02	2,255	2,335	2,245	2,319	+0.96%	81,600	1410億7119万	+5.7%	15.31	1.7
03/01	2,313	2,324	2,289	2,297	-1.12%	46,100	1397億3287万	+5.17%	15.17	1.69
02/28	2,308	2,385	2,301	2,323	+0.48%	94,500	1413億1452万	+6.85%	15.34	1.71
02/27	2,327	2,329	2,291	2,312	+0.09%	36,300	1406億4536万	+6.84%	15.27	1.7
02/26	2,312	2,312	2,273	2,310	+0.43%	73,100	1405億2370万	+7.29%	15.25	1.7
02/23	2,304	2,380	2,287	2,300	-0.13%	65,300	1399億1537万	+7.28%	15.19	1.69
02/22	2,309	2,327	2,247	2,303	-1.2%	77,100	1400億9787万	+7.97%	15.21	1.69
02/21	2,351	2,369	2,314	2,331	-0.85%	80,500	1418億118万	+9.9%	15.39	1.71
02/20	2,270	2,368	2,263	2,351	+3.43%	179,700	1430億1784万	+11.53%	15.52	1.73
02/19	2,197	2,275	2,195	2,273	+4.08%	139,400	1382億7288万	+8.5%	15.01	1.67
02/16	2,182	2,205	2,162	2,184	+1.63%	63,700	1328億5877万	+4.75%	14.42	1.6
02/15	2,220	2,231	2,147	2,149	-2.23%	122,400	1307億2962万	+3.27%	14.19	1.58
02/14	2,251	2,261	2,175	2,198	-2.35%	152,100	1337億1043万	+5.72%	14.51	1.61
02/13	2,208	2,289	2,206	2,251	+2.74%	175,800	1369億3456万	+8.43%	14.86	1.65
02/09	2,136	2,249	2,110	2,191	+2.62%	180,600	1332億8460万	+5.79%	14.47	1.61
02/08	2,181	2,198	1,984	2,135	-3.26%	267,900	1298億7796万	+3.29%	14.1	1.57
02/07	1,939	2,282	1,908	2,207	+15.37%	259,800	1342億5792万	+6.93%	14.57	1.62
02/06	1,943	1,963	1,874	1,913	-5.9%	102,900	1163億7309万	-7%	12.63	1.4
02/05	2,037	2,045	2,016	2,033	-2.59%	68,600	1236億7302万	-1.41%	13.42	1.49
02/02	2,051	2,100	2,046	2,087	+1.16%	51,600	1269億5799万	+1.21%	13.78	1.53
02/01	2,032	2,065	2,027	2,063	+2.23%	33,300	1254億9800万	+0.19%	13.62	1.51
01/31	2,068	2,076	2,018	2,018	-2.98%	49,300	1227億6053万	-1.94%	13.32	1.48
01/30	2,120	2,120	2,076	2,080	-2.07%	41,000	1265億3216万	+1.07%	13.73	1.53
01/29	2,096	2,130	2,094	2,124	+1.34%	47,700	1292億880万	+3.31%	14.02	1.56
01/26	2,091	2,117	2,087	2,096	+1.26%	72,400	1275億548万	+2.19%	13.84	1.54
01/25	2,067	2,086	2,058	2,070	+0.58%	54,900	1259億2383万	+1.07%	13.67	1.52
01/24	2,064	2,082	2,054	2,058	-0.19%	31,500	1251億9384万	+0.59%	13.59	1.51
01/23	2,056	2,070	2,050	2,062	+0.63%	37,300	1254億3717万	+0.78%	13.61	1.51
01/22	2,070	2,074	2,043	2,049	-0.92%	33,700	1246億4634万	+0.24%	13.53	1.5
01/19	2,030	2,069	2,028	2,068	+2.33%	66,700	1258億217万	+1.22%	13.65	1.52
01/18	2,035	2,049	2,019	2,021	+0.35%	41,500	1229億4303万	-0.98%	13.34	1.48
01/17	2,001	2,025	2,001	2,014	+0.3%	57,100	1225億1720万	-1.37%	13.3	1.48
01/16	2,010	2,010	1,992	2,008	-0.3%	46,300	1221億5220万	-1.71%	13.26	1.47
01/15	2,043	2,043	2,010	2,014	-1.42%	39,500	1225億1720万	-1.37%	13.3	1.48
01/12	2,068	2,069	2,024	2,043	-1.78%	79,500	1242億8135万	0%	13.49	1.5
01/11	2,099	2,102	2,068	2,080	-0.53%	55,000	1265億3216万	+1.86%	13.73	1.53
01/10	2,114	2,121	2,088	2,091	-1.27%	32,400	1272億132万	+2.4%	13.81	1.54
01/09	2,150	2,150	2,099	2,118	-0.56%	82,900	1288億4380万	+3.72%	13.98	1.56
01/05	2,100	2,136	2,098	2,130	+1.87%	55,800	1295億7380万	+4.36%	14.06	1.56
01/04	2,078	2,091	2,050	2,091	+1.75%	60,000	1272億132万	+2.55%	13.81	1.54
2017
12/29	2,030	2,058	2,030	2,055	+0.93%	33,000	1250億1134万	+0.69%	13.57	1.51
12/28	2,037	2,055	2,020	2,036	+0.15%	39,300	1238億5552万	-0.34%	13.44	1.5
12/27	2,031	2,038	2,023	2,033	+0.1%	31,600	1236億7302万	-0.68%	13.42	1.49
12/26	2,040	2,050	2,022	2,031	0%	47,600	1235億5135万	-0.98%	13.41	1.49
12/25	2,060	2,060	2,015	2,031	+0.59%	33,500	1235億5135万	-1.12%	13.41	1.49
12/22	2,017	2,034	2,012	2,019	0%	40,300	1228億2136万	-1.75%	13.33	1.48
12/21	2,019	2,034	2,013	2,019	-0.39%	47,700	1228億2136万	-1.9%	13.33	1.48
12/20	2,003	2,049	2,003	2,027	+1.25%	78,900	1233億802万	-1.55%	13.38	1.49
12/19	2,040	2,040	2,000	2,002	-1.52%	43,000	1217億8720万	-3%	13.22	1.47
12/18	2,050	2,062	2,030	2,033	+0.2%	46,500	1236億7302万	-1.79%	13.42	1.49
12/15	2,038	2,048	2,005	2,029	-0.54%	83,000	1234億2969万	-2.22%	13.4	1.49
12/14	2,033	2,045	2,015	2,040	+1.14%	99,400	1240億9885万	-1.88%	13.47	1.5
12/13	2,028	2,028	2,005	2,017	+0.05%	44,900	1226億9969万	-3.08%	13.32	1.48
12/12	2,030	2,035	2,007	2,016	-0.54%	50,800	1226億3886万	-3.22%	13.31	1.48
12/11	2,050	2,050	2,006	2,027	-1.07%	46,400	1233億802万	-2.74%	13.38	1.49
12/08	2,025	2,058	2,013	2,049	+0.99%	104,400	1246億4634万	-1.73%	13.53	1.5
12/07	1,993	2,037	1,993	2,029	+1.86%	95,700	1234億2969万	-2.45%	13.4	1.49
12/06	2,005	2,022	1,988	1,992	-2.02%	73,000	1211億7887万	-4%	13.15	1.46
12/05	1,996	2,037	1,991	2,033	-0.05%	62,200	1236億7302万	-1.79%	13.42	1.49
12/04	2,074	2,074	2,032	2,034	-1.93%	44,900	1237億3385万	-1.41%	13.43	1.49
12/01	2,071	2,109	2,071	2,074	-0.48%	45,900	1261億6716万	+0.97%	13.69	1.52
11/30	2,073	2,089	2,060	2,084	-0.67%	75,500	1267億7549万	+1.96%	13.76	1.53
11/29	2,094	2,109	2,084	2,098	+0.53%	31,600	1276億2715万	+3.15%	13.85	1.54
11/28	2,090	2,110	2,080	2,087	-1.56%	53,400	1269億5799万	+3.11%	13.78	1.53
11/27	2,130	2,130	2,091	2,120	-0.28%	61,400	1289億6547万	+5.26%	14	1.56
11/24	2,124	2,161	2,105	2,126	+0.19%	79,500	1293億3047万	+6.14%	14.04	1.56
11/22	2,139	2,153	2,116	2,122	-0.79%	54,300	1290億8714万	+6.53%	14.01	1.56
11/21	2,102	2,155	2,102	2,139	+1.81%	60,700	1301億2129万	+8.03%	14.12	1.57
11/20	2,071	2,110	2,056	2,101	+1.5%	76,400	1278億965万	+6.76%	13.87	1.54
11/17	2,170	2,170	2,054	2,070	0%	143,300	1259億2383万	+5.77%	13.67	1.52
11/16	2,040	2,085	2,025	2,070	+0.15%	89,100	1259億2383万	+6.43%	13.67	1.52
11/15	2,114	2,123	2,060	2,067	-3.05%	137,900	1257億4133万	+6.88%	13.65	1.52
11/14	2,155	2,162	2,123	2,132	-1.34%	103,500	1296億9546万	+10.81%	14.08	1.57
11/13	2,116	2,182	2,100	2,161	-0.23%	109,500	1314億5961万	+13.14%	14.27	1.59
11/10	2,259	2,292	2,136	2,166	+1.64%	159,900	1317億6378万	+14.24%	14.3	1.59
11/09	2,087	2,161	2,077	2,131	+2.01%	190,500	1296億3463万	+13.29%	14.07	1.56
11/08	2,043	2,092	2,043	2,089	+0.97%	81,800	1270億7965万	+11.89%	13.79	1.53
11/07	2,014	2,073	1,998	2,069	+1.42%	164,200	1258億6300万	+11.6%	13.66	1.52
11/06	2,026	2,049	2,008	2,040	+0.25%	87,000	1240億9885万	+10.75%	13.47	1.5
11/02	1,952	2,057	1,952	2,035	+5.6%	235,600	1237億9468万	+11.14%	13.44	1.49
11/01	1,903	1,929	1,894	1,927	+0.89%	99,900	1172億2474万	+5.88%	12.72	1.42

6744 能美防災

PER

2017/11/01～2018/03/30

株価＆PERの推移

開示資料

決算

株式

チャート