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
11/10	2,593	2,598	2,593	2,597	+0.12%	331,000	1921億3968万	+0.08%	-	1.2
11/09	2,593	2,597	2,593	2,594	-0.12%	601,700	1919億1772万	0%	-	1.2
11/06	2,593	2,597	2,593	2,597	+0.15%	160,100	1921億3968万	+0.12%	-	1.2
11/05	2,593	2,596	2,593	2,593	0%	283,400	1918億4374万	-0.04%	-	1.2
11/04	2,596	2,596	2,593	2,593	0%	39,400	1918億4374万	-0.04%	-	1.2
11/02	2,594	2,597	2,592	2,593	-0.19%	39,900	1918億4374万	-0.04%	-	1.2
10/30	2,592	2,598	2,592	2,598	-0.08%	17,800	1922億1366万	+0.15%	-	1.2
10/29	2,591	2,600	2,591	2,600	+0.39%	343,500	1923億6163万	+0.23%	-	1.2
10/28	2,593	2,595	2,590	2,590	-0.12%	1,737,700	1916億2178万	-0.12%	-	1.2
10/27	2,593	2,600	2,593	2,593	+0.04%	232,100	1918億4374万	-0.04%	-	1.2
10/26	2,592	2,595	2,592	2,592	+0.04%	429,000	1917億6975万	-0.08%	-	1.2
10/23	2,592	2,594	2,591	2,591	-0.04%	153,200	1916億9577万	-0.12%	-	1.2
10/22	2,593	2,595	2,591	2,592	-0.08%	252,100	1917億6975万	-0.08%	-	1.2
10/21	2,593	2,598	2,593	2,594	+0.08%	60,700	1919億1772万	0%	-	1.2
10/20	2,610	2,610	2,590	2,592	-0.73%	343,500	1917億6975万	-0.08%	-	1.2
10/19	2,595	2,624	2,593	2,611	+0.81%	61,200	1931億7547万	+0.66%	-	1.21
10/16	2,598	2,612	2,589	2,590	-0.19%	80,300	1916億2178万	-0.12%	-	1.2
10/15	2,595	2,606	2,594	2,595	+0.04%	35,800	1919億9171万	+0.08%	-	1.2
10/14	2,594	2,598	2,594	2,594	0%	16,100	1919億1772万	+0.04%	-	1.2
10/13	2,597	2,599	2,594	2,594	-0.04%	100,400	1919億1772万	+0.04%	-	1.2
10/12	2,595	2,596	2,594	2,595	-0.04%	155,700	1919億9171万	+0.08%	-	1.2
10/09	2,597	2,597	2,595	2,596	+0.04%	78,300	1920億6569万	+0.08%	-	1.2
10/08	2,596	2,597	2,595	2,595	+0.08%	177,100	1919億9171万	+0.08%	-	1.2
10/07	2,594	2,596	2,593	2,593	-0.04%	260,000	1918億4374万	+0.04%	-	1.2
10/06	2,594	2,595	2,593	2,594	+0.04%	322,000	1919億1772万	+0.12%	-	1.2
10/05	2,593	2,594	2,592	2,593	0%	210,100	1918億4374万	+0.08%	-	1.2
10/02	2,594	2,595	2,592	2,593	+0.08%	401,600	1918億4374万	+0.12%	-	1.2
09/30	2,592	2,592	2,591	2,591	+0.04%	342,800	1916億9577万	+0.08%	-	1.2
09/29	2,592	2,593	2,588	2,590	-0.12%	968,400	1916億2178万	+0.04%	-	1.2
09/28	2,592	2,593	2,592	2,593	+0.04%	259,100	1918億4374万	+0.19%	-	1.2
09/25	2,592	2,593	2,592	2,592	0%	235,000	1917億6975万	+0.19%	-	1.2
09/24	2,593	2,593	2,592	2,592	0%	182,500	1917億6975万	+0.19%	-	1.2
09/23	2,592	2,593	2,592	2,592	0%	274,700	1917億6975万	+0.23%	-	1.2
09/18	2,593	2,594	2,592	2,592	0%	346,300	1917億6975万	+0.23%	-	1.2
09/17	2,593	2,593	2,592	2,592	0%	362,700	1917億6975万	+0.27%	-	1.2
09/16	2,594	2,594	2,592	2,592	0%	357,000	1917億6975万	+0.27%	-	1.2
09/15	2,593	2,594	2,592	2,592	-0.04%	333,700	1917億6975万	+0.31%	-	1.2
09/14	2,594	2,595	2,593	2,593	-0.04%	602,600	1918億4374万	+0.43%	-	1.2
09/11	2,595	2,596	2,594	2,594	-0.04%	436,400	1919億1772万	+0.58%	-	1.2
09/10	2,596	2,596	2,595	2,595	0%	267,500	1919億9171万	+0.74%	-	1.2
09/09	2,596	2,597	2,595	2,595	-0.04%	398,400	1919億9171万	+0.82%	-	1.2
09/08	2,595	2,596	2,595	2,596	+0.04%	370,300	1920億6569万	+0.93%	-	1.2
09/07	2,596	2,597	2,595	2,595	-0.04%	613,100	1919億9171万	+1.01%	-	1.2
09/04	2,596	2,598	2,595	2,596	+0.04%	707,700	1920億6569万	+1.17%	-	1.2
09/03	2,597	2,597	2,594	2,595	-0.12%	558,600	1919億9171万	+1.25%	-	1.2
09/02	2,592	2,599	2,591	2,598	+0.93%	1,857,900	1922億1366万	+1.44%	-	1.2
09/01	2,574	2,575	2,570	2,574	+0.04%	334,100	1904億3802万	+0.59%	-	1.19
08/31	2,576	2,578	2,572	2,573	-0.16%	229,300	1903億6403万	+0.63%	-	1.19
08/28	2,578	2,581	2,572	2,577	-0.08%	414,600	1906億5997万	+0.82%	-	1.19
08/27	2,579	2,581	2,578	2,579	0%	143,000	1908億794万	+0.98%	-	1.19
08/26	2,575	2,580	2,574	2,579	+0.08%	216,300	1908億794万	+1.02%	-	1.19
08/25	2,580	2,582	2,576	2,577	+0.12%	145,700	1906億5997万	+0.98%	-	1.19
08/24	2,577	2,577	2,574	2,574	0%	92,500	1904億3802万	+0.9%	-	1.19
08/21	2,574	2,578	2,574	2,574	0%	115,900	1904億3802万	+0.98%	-	1.19
08/20	2,575	2,578	2,574	2,574	0%	108,900	1904億3802万	+1.02%	-	1.19
08/19	2,578	2,580	2,573	2,574	-0.16%	68,600	1904億3802万	+1.06%	-	1.19
08/18	2,581	2,583	2,578	2,578	-0.12%	231,500	1907億3396万	+1.26%	-	1.19
08/17	2,581	2,581	2,578	2,581	0%	229,100	1909億5591万	+1.41%	-	1.19
08/14	2,580	2,584	2,578	2,581	+0.12%	276,200	1909億5591万	+1.49%	-	1.19
08/13	2,570	2,578	2,570	2,578	+0.47%	265,600	1907億3396万	+1.46%	-	1.19
08/12	2,560	2,566	2,556	2,566	+0.63%	253,200	1898億4614万	+1.02%	-	1.19
08/11	2,531	2,558	2,531	2,550	+1.55%	561,500	1886億6237万	+0.43%	-	1.18
08/07	2,527	2,527	2,511	2,511	-0.91%	292,500	1857億7695万	-1.06%	-	1.16
08/06	2,540	2,540	2,528	2,534	-0.55%	254,900	1874億7861万	-0.2%	-	1.17
08/05	2,530	2,548	2,526	2,548	+0.71%	173,700	1885億1440万	+0.39%	-	1.18
08/04	2,528	2,532	2,523	2,530	+0.28%	150,000	1871億8267万	-0.28%	-	1.17
08/03	2,534	2,535	2,520	2,523	+0.04%	149,600	1866億6477万	-0.59%	-	1.17
07/31	2,528	2,534	2,522	2,522	-0.16%	207,600	1865億9079万	-0.63%	-	1.17
07/30	2,532	2,535	2,526	2,526	-0.32%	189,100	1868億8673万	-0.47%	-	1.17
07/29	2,546	2,546	2,529	2,534	-0.59%	243,100	1874億7861万	-0.16%	-	1.17
07/28	2,541	2,551	2,541	2,549	+0.2%	183,900	1885億8839万	+0.43%	-	1.18
07/27	2,531	2,544	2,530	2,544	+0.51%	313,200	1882億1846万	+0.32%	-	1.18
07/22	2,541	2,545	2,531	2,531	-0.51%	108,500	1872億5665万	-0.2%	-	1.17
07/21	2,538	2,544	2,533	2,544	+0.2%	198,400	1882億1846万	+0.32%	-	1.18
07/20	2,546	2,549	2,537	2,539	-0.39%	444,500	1878億4853万	+0.08%	-	1.17
07/17	2,550	2,551	2,542	2,549	-0.12%	173,000	1885億8839万	+0.47%	-	1.18
07/16	2,541	2,552	2,541	2,552	+0.43%	284,400	1888億1034万	+0.59%	-	1.18
07/15	2,546	2,549	2,540	2,541	-0.08%	274,500	1879億9651万	+0.16%	-	1.18
07/14	2,550	2,553	2,540	2,543	-0.39%	172,400	1881億4448万	+0.24%	-	1.18
07/13	2,552	2,559	2,549	2,553	+0.35%	179,600	1888億8433万	+0.59%	-	1.18
07/10	2,542	2,547	2,539	2,544	-0.04%	114,700	1882億1846万	+0.24%	-	1.18
07/09	2,530	2,549	2,523	2,545	+0.47%	244,500	1882億9245万	+0.28%	-	1.18
07/08	2,540	2,544	2,531	2,533	-0.47%	171,700	1874億462万	-0.2%	-	1.17
07/07	2,552	2,557	2,537	2,545	-0.27%	194,600	1882億9245万	+0.24%	-	1.18
07/06	2,530	2,552	2,528	2,552	+0.87%	154,400	1888億1034万	+0.51%	-	1.18
07/03	2,529	2,542	2,527	2,530	+0.04%	105,500	1871億8267万	-0.39%	-	1.17
07/02	2,525	2,532	2,523	2,529	+0.16%	483,100	1871億868万	-0.43%	-	1.17
07/01	2,524	2,530	2,519	2,525	+0.04%	236,500	1868億1274万	-0.67%	-	1.17
06/30	2,530	2,536	2,523	2,524	-0.16%	147,800	1867億3876万	-0.79%	-	1.15
06/29	2,528	2,532	2,521	2,528	-0.2%	140,200	1870億3470万	-0.67%	-	1.15
06/26	2,540	2,545	2,525	2,533	+0.32%	134,000	1874億462万	-0.55%	-	1.15
06/25	2,532	2,535	2,521	2,525	0%	155,900	1868億1274万	-0.9%	-	1.15
06/24	2,538	2,538	2,521	2,525	-0.36%	124,500	1868億1274万	-0.98%	-	1.15
06/23	2,530	2,538	2,524	2,534	+0.48%	148,700	1874億7861万	-0.71%	-	1.15
06/22	2,524	2,531	2,520	2,522	+0.08%	83,400	1865億9079万	-1.21%	-	1.15
06/19	2,531	2,532	2,520	2,520	-0.43%	244,000	1864億4281万	-1.33%	-	1.15
06/18	2,546	2,546	2,526	2,531	-0.59%	166,900	1872億5665万	-0.94%	-	1.15
06/17	2,546	2,550	2,541	2,546	-0.08%	81,900	1883億6643万	-0.39%	-	1.16
06/16	2,552	2,553	2,541	2,548	+0.24%	163,900	1885億1440万	-0.31%	-	1.16
06/15	2,549	2,555	2,539	2,542	-0.39%	142,100	1880億7049万	-0.55%	-	1.16

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	1,865 3/23	1,009 4/1	2,039,100 2/8	18.08	9.78	1.18	0.64	-	-	17.51倍 3/31
2011年 3月期	1,982 1/13	1,150 3/15	2,076,000 4/30	11.9	6.9	1.2	0.69	1466億3875万	850億8303万	9.48倍 3/31
2012年 3月期	1,793 8/1	1,068 11/22	1,544,200 2/1	31.29	18.64	1.09	0.65	1326億5554万	790億1624万	26.74倍 3/30
2013年 3月期	1,566 4/2	866 8/3	1,702,600 1/18	43.62	24.12	0.99	0.55	1158億6089万	640億7122万	36.32倍 3/29
2014年 3月期	1,805 4/26	1,217 4/2	1,866,200 4/30	12.8	8.63	0.88	0.59	1335億4336万	900億4004万	10.67倍 3/31
2015年 3月期	2,112 3/13	1,280 10/28 10/27	2,050,800 12/9	14.13	8.57	0.92	0.56	1562億5683万	947億111万	12.32倍 3/31
2016年 3月期	2,199 12/17	1,392 2/12	1,429,900 2/5	28.65	18.13	1.02	0.65	1626億9355万	1029億8746万	21.9倍 3/31
2017年 3月期	2,121 1/5	1,418 4/8	1,279,300 2/7	14.15	9.46	0.92	0.62	1569億2270万	1049億1107万	12.18倍 3/31
2018年 3月期	2,480 11/7	1,487 6/19	1,444,800 8/7	10.29	6.17	0.99	0.6	1834億8341万	1100億1606万	9倍 3/30
2019年 3月期	2,502 8/6	1,665 12/25	964,800 5/14	11.78	7.84	0.93	0.62	1851億1108万	1231億8543万	8.53倍 3/29
2020年 3月期	2,642 10/31	1,298 8/15	6,354,900 10/31	赤字	赤字	1.17	0.58	1954億6901万	960億3284万	赤字 3/31

7251 ケーヒン

PER

2020/06/15～2020/11/10

株価＆PERの推移

年初来

開示資料

決算

株式

チャート