6841 横河電機

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	2,165	2,202	2,153	2,198	+3.58%	1,207,600	5904億3667万	+2.66%	27.31	2.16
03/29	2,117	2,133	2,099	2,122	+1.48%	772,300	5700億2121万	-0.89%	26.37	2.08
03/28	2,088	2,099	2,057	2,091	-2.2%	999,100	5616億9385万	-2.56%	25.98	2.05
03/27	2,078	2,143	2,078	2,138	+4.75%	1,758,700	5743億1920万	-0.65%	26.57	2.1
03/26	2,016	2,041	1,998	2,041	-0.24%	950,300	5482億6262万	-5.29%	25.36	2
03/23	2,085	2,127	2,039	2,046	-5.76%	1,854,400	5496億574万	-5.28%	25.42	2.01
03/22	2,142	2,181	2,142	2,171	+1.59%	734,100	5831億8381万	+0.28%	26.98	2.13
03/20	2,150	2,154	2,123	2,137	-1.93%	696,600	5740億5057万	-1.16%	26.56	2.1
03/19	2,195	2,208	2,158	2,179	-1.13%	769,400	5853億3280万	+0.83%	27.08	2.14
03/16	2,220	2,226	2,199	2,204	+0.18%	1,140,500	5920億4842万	+2.13%	27.39	2.16
03/15	2,198	2,208	2,168	2,200	-0.14%	934,400	5909億7392万	+1.99%	27.34	2.16
03/14	2,218	2,227	2,192	2,203	-1.74%	850,100	5917億7979万	+2.18%	27.38	2.16
03/13	2,189	2,244	2,183	2,242	+2.09%	961,500	6022億5615万	+4.23%	27.86	2.2
03/12	2,192	2,202	2,168	2,196	+3.83%	1,085,900	5898億9942万	+2.19%	27.29	2.16
03/09	2,118	2,162	2,099	2,115	+1.54%	1,638,900	5681億4083万	-1.81%	26.28	2.08
03/08	2,094	2,102	2,074	2,083	+0.58%	1,179,800	5595億4485万	-3.7%	25.88	2.04
03/07	2,051	2,090	2,050	2,071	+0.39%	1,672,800	5563億2136万	-4.65%	25.74	2.03
03/06	2,058	2,093	2,058	2,063	+2.03%	807,200	5541億7236万	-5.24%	25.64	2.03
03/05	2,041	2,051	2,004	2,022	-2.08%	1,083,700	5431億5875万	-7.38%	25.13	1.98
03/02	2,091	2,100	2,055	2,065	-4.44%	1,503,100	5547億961万	-5.71%	25.66	2.03
03/01	2,190	2,191	2,147	2,161	-0.78%	1,286,100	5804億9756万	-1.59%	26.85	2.12
02/28	2,203	2,214	2,178	2,178	-1.94%	1,253,100	5850億6418万	-1%	27.06	2.14
02/27	2,228	2,241	2,211	2,221	+1.28%	1,308,300	5966億1503万	+0.77%	27.6	2.18
02/26	2,207	2,216	2,175	2,193	+0.83%	1,015,900	5890億9355万	-0.54%	27.25	2.15
02/23	2,216	2,216	2,164	2,175	-1.63%	1,274,100	5842億5830万	-1.49%	27.03	2.14
02/22	2,219	2,229	2,203	2,211	-1.95%	998,100	5939億2879万	0%	27.47	2.17
02/21	2,215	2,278	2,198	2,255	+1.58%	1,211,100	6057億4827万	+1.85%	28.02	2.21
02/20	2,228	2,235	2,210	2,220	-0.49%	702,100	5963億4641万	+0.23%	27.59	2.18
02/19	2,185	2,234	2,173	2,231	+2.86%	882,600	5993億128万	+0.68%	27.72	2.19
02/16	2,152	2,191	2,150	2,169	+0.42%	949,500	5826億4656万	-2.17%	26.95	2.13
02/15	2,137	2,184	2,114	2,160	+3.2%	1,398,400	5802億2894万	-2.7%	26.84	2.12
02/14	2,078	2,127	2,064	2,093	-0.62%	1,300,700	5622億3109万	-5.93%	26.01	2.05
02/13	2,146	2,178	2,101	2,106	-0.19%	1,707,300	5657億2321万	-5.69%	26.17	2.07
02/09	2,117	2,128	2,078	2,110	-3.56%	1,755,700	5667億9771万	-5.85%	26.22	2.07
02/08	2,151	2,217	2,138	2,188	+0.69%	2,656,900	5877億5042万	-2.58%	27.19	2.15
02/07	2,140	2,330	2,137	2,173	+5.18%	4,451,800	5837億2106万	-3.21%	27	2.13
02/06	2,083	2,093	2,000	2,066	-6.43%	2,905,500	5549億7823万	-7.97%	25.67	2.03
02/05	2,242	2,255	2,203	2,208	-4.75%	1,419,300	5931億2291万	-1.82%	27.44	2.17
02/02	2,331	2,344	2,305	2,318	-0.69%	783,300	6226億7161万	+3.11%	28.8	2.28
02/01	2,339	2,348	2,311	2,334	+0.78%	1,076,700	6269億6960万	+4.01%	29	2.29
01/31	2,300	2,355	2,297	2,316	+5.95%	2,611,800	6221億3436万	+3.49%	28.78	2.27
01/30	2,191	2,218	2,179	2,186	-1.04%	1,010,600	5872億1317万	-2.06%	27.16	2.15
01/29	2,200	2,215	2,190	2,209	+0.14%	871,600	5933億9154万	-0.99%	27.45	2.17
01/26	2,237	2,240	2,202	2,206	-0.81%	804,800	5925億8566万	-1.03%	27.41	2.17
01/25	2,241	2,247	2,219	2,224	-1.2%	1,033,400	5974億2091万	-0.13%	27.64	2.18
01/24	2,274	2,276	2,240	2,251	-1.19%	815,600	6046億7377万	+1.31%	27.97	2.21
01/23	2,250	2,284	2,242	2,278	+1.56%	984,100	6119億2663万	+2.8%	28.31	2.24
01/22	2,272	2,274	2,231	2,243	-0.84%	629,300	6025億2477万	+1.59%	27.87	2.2
01/19	2,274	2,278	2,245	2,262	+0.18%	754,800	6076億2864万	+2.68%	28.11	2.22
01/18	2,300	2,302	2,254	2,258	-0.75%	1,127,900	6065億5414万	+2.73%	28.06	2.22
01/17	2,265	2,286	2,254	2,275	-0.35%	692,900	6111億2076万	+3.79%	28.27	2.23
01/16	2,256	2,284	2,244	2,283	+1.24%	400,100	6132億6975万	+4.53%	28.37	2.24
01/15	2,270	2,288	2,249	2,255	-0.04%	630,900	6057億4827万	+3.73%	28.02	2.21
01/12	2,256	2,270	2,247	2,256	+0.13%	1,110,200	6060億1689万	+4.16%	28.03	2.21
01/11	2,266	2,267	2,238	2,253	-0.92%	808,700	6052億1102万	+4.4%	28	2.21
01/10	2,296	2,299	2,271	2,274	-1%	568,700	6108億5213万	+5.77%	28.26	2.23
01/09	2,310	2,319	2,292	2,297	+0.26%	930,000	6170億3049万	+7.24%	28.54	2.25
01/05	2,287	2,293	2,272	2,291	+1.69%	975,200	6154億1875万	+7.41%	28.47	2.25
01/04	2,180	2,255	2,178	2,253	+4.4%	1,299,900	6052億1102万	+6.07%	28	2.21
2017
12/29	2,161	2,174	2,156	2,158	-0.05%	586,300	5796億9169万	+1.89%	26.82	2.12
12/28	2,179	2,187	2,154	2,159	-1.24%	399,200	5799億6031万	+2.08%	26.83	2.12
12/27	2,178	2,202	2,177	2,186	+0.23%	645,400	5872億1317万	+3.45%	27.16	2.15
12/26	2,210	2,211	2,173	2,181	-1.4%	660,900	5858億7005万	+3.32%	27.1	2.14
12/25	2,200	2,213	2,189	2,212	+0.77%	442,600	5941億9741万	+4.88%	27.49	2.17
12/22	2,176	2,195	2,167	2,195	+1.34%	1,153,000	5896億3079万	+4.23%	27.28	2.15
12/21	2,145	2,169	2,136	2,166	+0.79%	740,000	5818億4068万	+2.95%	26.92	2.13
12/20	2,159	2,162	2,138	2,149	-0.56%	577,400	5772億7407万	+2.28%	26.7	2.11
12/19	2,185	2,196	2,159	2,161	-0.14%	1,176,000	5804億9756万	+2.86%	26.85	2.12
12/18	2,118	2,167	2,112	2,164	+3.34%	1,237,300	5813億343万	+3.1%	26.89	2.12
12/15	2,087	2,102	2,065	2,094	+0.43%	2,011,500	5624億9972万	-0.19%	26.02	2.06
12/14	2,085	2,101	2,076	2,085	-0.29%	1,383,500	5600億8210万	-0.67%	25.91	2.05
12/13	2,127	2,130	2,085	2,091	-1.51%	1,233,900	5616億9385万	-0.33%	25.98	2.05
12/12	2,130	2,142	2,112	2,123	-0.09%	887,500	5702億8983万	+1.05%	26.38	2.08
12/11	2,120	2,125	2,102	2,125	+0.33%	819,800	5708億2708万	+1.05%	26.41	2.09
12/08	2,106	2,124	2,095	2,118	+1.83%	2,422,900	5689億4671万	+0.57%	26.32	2.08
12/07	2,055	2,082	2,055	2,080	+2.31%	1,443,300	5587億3898万	-1.38%	25.85	2.04
12/06	2,032	2,041	2,013	2,033	-0.44%	1,948,500	5461億1362万	-3.69%	25.26	2
12/05	2,025	2,049	2,020	2,042	-0.63%	970,400	5485億3124万	-3.45%	25.37	2
12/04	2,070	2,085	2,048	2,055	-0.44%	931,900	5520億2336万	-2.97%	25.54	2.02
12/01	2,078	2,085	2,034	2,064	-0.29%	1,582,200	5544億4098万	-2.64%	25.65	2.03
11/30	2,084	2,091	2,049	2,070	+0.34%	1,733,100	5560億5273万	-2.4%	25.72	2.03
11/29	2,093	2,102	2,052	2,063	-0.82%	1,100,900	5541億7236万	-2.78%	25.64	2.03
11/28	2,090	2,105	2,064	2,080	-0.43%	1,082,400	5587億3898万	-2.03%	25.85	2.04
11/27	2,099	2,105	2,082	2,089	-0.52%	871,900	5611億5660万	-1.51%	25.96	2.05
11/24	2,076	2,103	2,076	2,100	+0.05%	853,300	5641億1147万	-0.9%	26.1	2.06
11/22	2,163	2,168	2,095	2,099	-2.24%	1,685,600	5638億4284万	-0.85%	26.08	2.06
11/21	2,145	2,169	2,140	2,147	+0.85%	882,800	5767億3682万	+1.51%	26.68	2.11
11/20	2,126	2,148	2,125	2,129	-0.19%	872,100	5719億158万	+0.8%	26.46	2.09
11/17	2,170	2,204	2,127	2,133	-0.28%	1,643,700	5729億7607万	+1.14%	26.51	2.09
11/16	2,085	2,143	2,083	2,139	+2.25%	1,244,500	5745億8782万	+1.62%	26.58	2.1
11/15	2,127	2,129	2,083	2,092	-2.47%	1,599,200	5619億6247万	-0.48%	26	2.05
11/14	2,120	2,168	2,120	2,145	+1.32%	1,419,300	5761億9957万	+2.19%	26.65	2.11
11/13	2,136	2,137	2,099	2,117	-0.98%	1,100,300	5686億7808万	+1.2%	26.31	2.08
11/10	2,100	2,140	2,096	2,138	+1.14%	2,512,500	5743億1920万	+2.49%	26.57	2.1
11/09	2,076	2,162	2,076	2,114	+2.97%	3,150,700	5678億7221万	+1.68%	26.27	2.08
11/08	1,968	2,062	1,958	2,053	-5.3%	4,227,800	5514億8611万	-0.92%	25.51	2.02
11/07	2,175	2,178	2,137	2,168	-0.96%	2,041,500	5823億7793万	+4.89%	26.94	2.13
11/06	2,211	2,211	2,178	2,189	-0.5%	1,202,500	5880億1905万	+6.42%	27.2	2.15
11/02	2,200	2,205	2,174	2,200	+1.01%	880,600	5909億7392万	+7.53%	27.34	2.16
11/01	2,150	2,181	2,148	2,178	+1.87%	929,100	5850億6418万	+7.19%	27.06	2.14

6841 横河電機

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