7012 川崎重工業

PER

2020/01/14

2019/08/14～2020/01/14

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
01/14	2,399	2,414	2,391	2,405	+0.92%	667,900	4018億2867万	-1.84%	21.53	0.88
01/10	2,380	2,383	2,359	2,383	+0.93%	569,600	3981億5290万	-2.85%	21.33	0.87
01/09	2,378	2,386	2,352	2,361	+0.81%	589,500	3944億7713万	-3.87%	21.13	0.87
01/08	2,333	2,350	2,319	2,342	-2.13%	850,500	3913億260万	-4.8%	20.96	0.86
01/07	2,379	2,396	2,369	2,393	+1.1%	496,700	3998億2371万	-3%	21.42	0.88
01/06	2,373	2,381	2,342	2,367	-1.7%	881,300	3954億7961万	-4.25%	21.19	0.87
2019
12/30	2,420	2,420	2,389	2,408	-0.91%	550,200	4023億2992万	-2.79%	21.55	0.88
12/27	2,419	2,439	2,413	2,430	+0.87%	531,400	4060億569万	-2.06%	21.75	0.89
12/26	2,367	2,414	2,366	2,409	+1.01%	676,900	4024億9700万	-2.9%	21.56	0.88
12/25	2,425	2,425	2,385	2,385	-1.81%	708,200	3984億8706万	-3.91%	21.35	0.87
12/24	2,456	2,462	2,424	2,429	-0.7%	544,300	4058億3861万	-2.21%	21.74	0.89
12/23	2,483	2,497	2,446	2,446	-1.21%	600,900	4086億7898万	-1.65%	21.89	0.9
12/20	2,494	2,511	2,472	2,476	-0.56%	863,700	4136億9139万	-0.6%	22.16	0.91
12/19	2,491	2,502	2,475	2,490	-0.72%	687,100	4160億3052万	-0.16%	22.29	0.91
12/18	2,540	2,547	2,505	2,508	-1.34%	793,700	4190億3797万	+0.52%	22.45	0.92
12/17	2,576	2,590	2,526	2,542	-0.86%	854,900	4247億1871万	+1.76%	22.75	0.93
12/16	2,601	2,615	2,564	2,564	-0.66%	776,300	4283億9448万	+2.52%	22.95	0.94
12/13	2,537	2,589	2,537	2,581	+4.96%	2,029,200	4312億3485万	+3.12%	23.1	0.95
12/12	2,475	2,481	2,448	2,459	-0.45%	924,600	4108億5102万	-1.76%	22.01	0.9
12/11	2,491	2,491	2,462	2,470	-1%	606,700	4126億8891万	-1.52%	22.11	0.91
12/10	2,502	2,509	2,485	2,495	-1.27%	576,200	4168億6592万	-0.68%	22.33	0.91
12/09	2,513	2,540	2,494	2,527	+2.31%	800,600	4222億1250万	+0.48%	22.62	0.93
12/06	2,470	2,493	2,461	2,470	+0.12%	510,200	4126億8891万	-1.75%	22.11	0.91
12/05	2,458	2,478	2,455	2,467	+0.86%	693,400	4121億8767万	-2.14%	22.08	0.9
12/04	2,444	2,456	2,432	2,446	-0.81%	782,300	4086億7898万	-3.24%	21.89	0.9
12/03	2,431	2,474	2,409	2,466	-0.6%	809,700	4120億2059万	-2.76%	22.07	0.9
12/02	2,461	2,486	2,454	2,481	+0.94%	725,600	4145億2679万	-2.44%	22.21	0.91
11/29	2,510	2,526	2,453	2,458	-2.38%	1,095,900	4106億8394万	-3.53%	22	0.9
11/28	2,525	2,533	2,500	2,518	-0.08%	567,600	4207億877万	-1.37%	22.54	0.92
11/27	2,494	2,524	2,490	2,520	+1.45%	690,000	4210億4294万	-1.37%	22.56	0.92
11/26	2,519	2,534	2,484	2,484	-0.4%	885,100	4150億2804万	-2.78%	22.23	0.91
11/25	2,467	2,503	2,467	2,494	+2.21%	629,900	4166億9884万	-2.46%	22.32	0.91
11/22	2,450	2,482	2,440	2,440	+0.62%	739,200	4076億7649万	-4.54%	21.84	0.89
11/21	2,450	2,470	2,395	2,425	-1.22%	1,016,700	4051億7029万	-5.2%	21.71	0.89
11/20	2,465	2,490	2,444	2,455	-1.45%	1,034,700	4101億8270万	-4.14%	21.97	0.9
11/19	2,514	2,519	2,471	2,491	-1.77%	828,100	4161億9760万	-2.7%	22.3	0.91
11/18	2,569	2,575	2,530	2,536	-0.63%	568,600	4237億1622万	-0.78%	22.7	0.93
11/15	2,520	2,560	2,520	2,552	+0.91%	968,300	4263億8951万	+0.08%	22.84	0.94
11/14	2,578	2,578	2,528	2,529	-2.43%	979,600	4225億4666万	-0.63%	22.64	0.93
11/13	2,602	2,611	2,579	2,592	-0.69%	537,100	4330億7273万	+2.13%	23.2	0.95
11/12	2,608	2,623	2,568	2,610	+0.42%	925,000	4360億8018万	+3.24%	23.36	0.96
11/11	2,623	2,652	2,594	2,599	+0.15%	755,500	4342億4230万	+3.26%	23.26	0.95
11/08	2,635	2,646	2,588	2,595	+0.31%	997,900	4335億7398万	+3.47%	23.23	0.95
11/07	2,565	2,602	2,561	2,587	+0.9%	645,300	4322億3733万	+3.48%	23.16	0.95
11/06	2,595	2,599	2,546	2,564	+0.04%	841,000	4283億9448万	+2.89%	22.95	0.94
11/05	2,568	2,596	2,534	2,563	+1.79%	1,564,100	4282億2740万	+3.1%	22.94	0.94
11/01	2,492	2,535	2,485	2,518	-4%	1,959,600	4207億877万	+1.45%	22.54	0.92
10/31	2,655	2,665	2,603	2,623	-1.21%	1,095,300	4382億5223万	+5.85%	23.48	0.96
10/30	2,655	2,658	2,632	2,655	+0.11%	804,700	4435億9881万	+7.62%	23.76	0.97
10/29	2,641	2,658	2,622	2,652	+1.14%	1,021,000	4430億9757万	+8.02%	23.74	0.97
10/28	2,629	2,649	2,620	2,622	+0.5%	534,300	4380億8515万	+7.41%	23.47	0.96
10/25	2,601	2,620	2,587	2,609	+0.23%	608,700	4359億1310万	+7.37%	23.35	0.96
10/24	2,570	2,615	2,570	2,603	+1.96%	1,268,900	4349億1062万	+7.38%	23.3	0.95
10/23	2,508	2,559	2,486	2,553	+0.71%	1,132,400	4265億5659万	+5.67%	22.85	0.94
10/21	2,514	2,540	2,507	2,535	+0.88%	560,000	4235億4914万	+5.27%	22.69	0.93
10/18	2,504	2,529	2,500	2,513	+1.05%	891,400	4198億7337万	+4.71%	22.49	0.92
10/17	2,477	2,505	2,464	2,487	+0.65%	597,600	4155億2928万	+4.1%	22.26	0.91
10/16	2,550	2,563	2,465	2,471	-1.12%	1,283,700	4128億5599万	+3.95%	22.12	0.91
10/15	2,508	2,517	2,488	2,499	+2.13%	1,191,000	4175億3424万	+5.71%	22.37	0.92
10/11	2,438	2,453	2,425	2,447	+2.17%	806,900	4088億4606万	+4.17%	21.9	0.9
10/10	2,377	2,404	2,359	2,395	+0.88%	474,900	4001億5787万	+2.61%	21.44	0.88
10/09	2,385	2,399	2,363	2,374	-1.86%	785,300	3966億4918万	+2.28%	21.25	0.87
10/08	2,374	2,420	2,369	2,419	+2.5%	940,300	4041億6780万	+4.76%	21.65	0.89
10/07	2,367	2,376	2,347	2,360	+0.08%	458,400	3943億1005万	+2.83%	21.12	0.87
10/04	2,324	2,362	2,320	2,358	+1.16%	665,400	3939億7589万	+3.33%	21.11	0.86
10/03	2,305	2,334	2,297	2,331	-1.73%	701,200	3894億6472万	+2.69%	20.86	0.85
10/02	2,327	2,387	2,323	2,372	-0.46%	1,418,900	3963億1502万	+5.05%	21.23	0.87
10/01	2,376	2,409	2,349	2,383	-0.38%	1,441,300	3981億5290万	+6.24%	21.33	0.87
09/30	2,410	2,449	2,377	2,392	-1.12%	1,209,900	3996億5663万	+7.26%	21.41	0.88
09/27	2,420	2,432	2,386	2,419	-1.43%	933,700	4041億6780万	+9.16%	21.65	0.89
09/26	2,487	2,526	2,449	2,454	+1.4%	1,756,500	4100億1562万	+11.55%	21.97	0.9
09/25	2,360	2,427	2,342	2,420	+2.59%	1,449,500	4043億3488万	+10.86%	21.66	0.89
09/24	2,358	2,377	2,342	2,359	+0.77%	875,000	3941億4297万	+8.86%	21.12	0.86
09/20	2,324	2,356	2,316	2,341	+1.17%	843,100	3911億3552万	+8.73%	20.95	0.86
09/19	2,357	2,369	2,312	2,314	-1.32%	1,539,400	3866億2435万	+8.13%	20.71	0.85
09/18	2,378	2,383	2,337	2,345	-4.17%	1,494,500	3918億384万	+10.15%	20.99	0.86
09/17	2,390	2,460	2,368	2,447	+1.83%	1,554,800	4088億4606万	+15.59%	21.9	0.9
09/13	2,387	2,408	2,357	2,403	+1.87%	1,575,500	4014億9451万	+14.27%	21.51	0.88
09/12	2,354	2,378	2,347	2,359	+1.33%	1,479,000	3941億4297万	+12.87%	21.12	0.86
09/11	2,284	2,328	2,276	2,328	+3.01%	1,477,100	3889億6347万	+11.87%	20.84	0.85
09/10	2,201	2,261	2,187	2,260	+4.44%	1,427,500	3776億200万	+8.97%	20.23	0.83
09/09	2,151	2,171	2,138	2,164	+0.37%	687,200	3615億6227万	+4.59%	19.37	0.79
09/06	2,144	2,167	2,141	2,156	+1.6%	765,400	3602億2562万	+4.2%	19.3	0.79
09/05	2,101	2,140	2,101	2,122	+2.12%	689,400	3545億4488万	+2.27%	18.99	0.78
09/04	2,052	2,081	2,046	2,078	+0.39%	757,700	3471億9334万	-0.34%	18.6	0.76
09/03	2,063	2,079	2,063	2,070	+0.05%	494,500	3458億5670万	-1.48%	18.53	0.76
09/02	2,077	2,088	2,055	2,069	-0.67%	442,900	3456億8962万	-2.59%	18.52	0.76
08/30	2,049	2,095	2,047	2,083	+2.41%	1,022,100	3480億2874万	-2.98%	18.64	0.76
08/29	2,048	2,058	2,030	2,034	-0.68%	577,500	3398億4180万	-6.22%	18.21	0.75
08/28	2,028	2,064	2,019	2,048	+0.89%	676,600	3421億8092万	-6.61%	18.33	0.75
08/27	2,033	2,051	2,023	2,030	+1.2%	614,100	3391億7347万	-8.35%	18.17	0.74
08/26	1,994	2,018	1,989	2,006	-2.19%	672,100	3351億6354万	-10.25%	17.96	0.74
08/23	2,051	2,079	2,035	2,051	+0.69%	757,300	3426億8217万	-9.05%	18.36	0.75
08/22	2,024	2,043	2,023	2,037	+0.84%	760,600	3403億4304万	-10.34%	18.23	0.75
08/21	2,003	2,032	2,000	2,020	-1.08%	475,100	3375億267万	-11.91%	18.08	0.74
08/20	2,025	2,044	2,015	2,042	+1.24%	554,900	3411億7844万	-11.68%	18.28	0.75
08/19	2,029	2,032	2,015	2,017	+0.45%	569,500	3370億143万	-13.51%	18.05	0.74
08/16	1,991	2,013	1,979	2,008	+0.3%	682,100	3354億9770万	-14.66%	17.97	0.74
08/15	2,000	2,009	1,980	2,002	-1.86%	1,252,700	3344億9522万	-15.67%	17.92	0.73
08/14	2,062	2,074	2,024	2,040	-0.24%	877,000	3408億4428万	-14.82%	18.26	0.75

7012 川崎重工業

PER

2019/08/14～2020/01/14

株価＆PERの推移

開示資料

決算

株式

チャート