7458 第一興商

PER

2018/12/04

2018/07/11～2018/12/04

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	4/1, 株式分割 1→2
2018
12/04	2,625	2,635	2,575	2,575	-2.46%	162,200	2947億5613万	-0.19%	18	2.14
12/03	2,625	2,665	2,600	2,640	+1.93%	223,800	3021億9657万	+2.4%	18.45	2.2
11/30	2,530	2,595	2,530	2,590	+1.57%	637,200	2964億7315万	+0.62%	18.1	2.16
11/29	2,575	2,595	2,540	2,550	+0.59%	289,800	2918億9442万	-0.93%	17.82	2.12
11/28	2,540	2,555	2,515	2,535	-0.98%	202,200	2901億7739万	-1.67%	17.72	2.11
11/27	2,585	2,590	2,540	2,560	0%	153,000	2930億3910万	-0.85%	17.89	2.13
11/26	2,555	2,585	2,545	2,560	+0.59%	207,400	2930億3910万	-1.08%	17.89	2.13
11/22	2,510	2,550	2,505	2,545	+1.19%	209,600	2913億2207万	-1.85%	17.79	2.12
11/21	2,560	2,560	2,510	2,515	-3.27%	213,800	2878億8802万	-3.23%	17.58	2.09
11/20	2,590	2,630	2,590	2,600	-1.33%	128,200	2976億1784万	-0.23%	18.17	2.17
11/19	2,585	2,650	2,570	2,635	+3.74%	240,400	3016億2423万	+1.15%	18.42	2.19
11/16	2,520	2,555	2,520	2,540	0%	193,400	2907億4973万	-2.42%	17.75	2.12
11/15	2,525	2,550	2,510	2,540	+0.2%	128,200	2907億4973万	-2.5%	17.75	2.12
11/14	2,540	2,560	2,525	2,535	+0.4%	141,600	2901億7739万	-2.8%	17.72	2.11
11/13	2,505	2,545	2,500	2,525	-2.88%	245,400	2890億3271万	-3.4%	17.65	2.1
11/12	2,620	2,635	2,590	2,600	-0.76%	138,600	2976億1784万	-0.8%	18.17	2.17
11/09	2,585	2,625	2,565	2,620	+1.55%	218,600	2999億720万	-0.27%	18.31	2.18
11/08	2,625	2,645	2,575	2,580	-1.15%	223,000	2953億2847万	-1.9%	18.03	2.15
11/07	2,660	2,680	2,600	2,610	-2.25%	228,000	2987億6252万	-0.95%	18.24	2.17
11/06	2,665	2,720	2,635	2,670	+1.14%	415,200	3056億3062万	+1.17%	18.66	2.22
11/05	2,555	2,650	2,555	2,640	+2.72%	206,600	3021億9657万	-0.08%	18.45	2.2
11/02	2,625	2,625	2,550	2,570	-2.28%	243,200	2941億8378万	-2.87%	17.96	2.14
11/01	2,585	2,660	2,580	2,630	+1.15%	280,400	3010億5189万	-0.87%	18.38	2.19
10/31	2,560	2,620	2,530	2,600	+2.56%	250,000	2976億1784万	-2.15%	18.17	2.17
10/30	2,495	2,560	2,495	2,535	+0.4%	290,800	2901億7739万	-4.74%	17.72	2.11
10/29	2,525	2,575	2,520	2,525	-0.59%	123,200	2890億3271万	-5.25%	17.65	2.1
10/26	2,565	2,570	2,500	2,540	-1.55%	243,000	2907億4973万	-4.87%	17.75	2.12
10/25	2,625	2,630	2,570	2,580	-3.01%	201,000	2953億2847万	-3.55%	18.03	2.15
10/24	2,630	2,665	2,615	2,660	+0.57%	137,200	3044億8594万	-0.6%	18.59	2.22
10/23	2,720	2,720	2,640	2,645	-2.22%	106,000	3027億6891万	-1.01%	18.49	2.2
10/22	2,680	2,720	2,665	2,705	+0.56%	85,400	3096億3702万	+1.39%	18.91	2.25
10/19	2,665	2,690	2,665	2,690	-0.19%	146,200	3079億1999万	+1.01%	18.8	2.24
10/18	2,720	2,720	2,680	2,695	+0.19%	137,600	3084億9233万	+1.43%	18.84	2.24
10/17	2,605	2,710	2,600	2,690	+4.67%	282,400	3079億1999万	+1.51%	18.8	2.24
10/16	2,585	2,595	2,555	2,570	-0.58%	118,200	2941億8378万	-2.8%	17.96	2.14
10/15	2,595	2,630	2,585	2,585	-0.39%	202,200	2959億81万	-2.16%	18.07	2.15
10/12	2,615	2,625	2,585	2,595	-0.19%	222,600	2970億4549万	-1.74%	18.14	2.16
10/11	2,640	2,640	2,585	2,600	-3.35%	200,000	2976億1784万	-1.52%	18.17	2.17
10/10	2,700	2,725	2,685	2,690	-0.37%	157,000	3079億1999万	+1.93%	18.8	2.24
10/09	2,720	2,725	2,680	2,700	-1.46%	271,000	3090億6468万	+2.51%	18.87	2.25
10/05	2,740	2,760	2,730	2,740	+1.11%	281,200	3136億4341万	+4.22%	19.15	2.28
10/04	2,715	2,730	2,690	2,710	+0.74%	201,800	3102億936万	+3.4%	18.94	2.26
10/03	2,730	2,745	2,690	2,690	-1.47%	140,600	3079億1999万	+2.83%	18.8	2.24
10/02	2,740	2,750	2,715	2,730	0%	236,200	3124億9873万	+4.56%	19.08	2.27
10/01	2,735	2,745	2,710	2,730	-0.36%	183,800	3124億9873万	+4.88%	19.08	2.27
09/28	2,750	2,760	2,720	2,740	0%	159,000	3136億4341万	+5.67%	19.15	2.28
09/27	2,745	2,775	2,730	2,740	+0.18%	185,800	3136億4341万	+6.16%	19.15	2.28
09/26	2,710	2,740	2,660	2,735	+0.92%	300,400	3130億7107万	+6.46%	19.12	2.28
09/25	2,665	2,710	2,665	2,710	+2.65%	830,400	3102億936万	+5.9%	18.94	2.26
09/21	2,645	2,675	2,635	2,640	-0.19%	421,800	3021億9657万	+3.61%	18.45	2.2
09/20	2,680	2,680	2,635	2,645	-0.38%	206,800	3027億6891万	+4.09%	18.49	2.2
09/19	2,650	2,670	2,625	2,655	+1.53%	258,000	3039億1360万	+4.82%	18.56	2.21
09/18	2,575	2,625	2,560	2,615	+2.35%	248,000	2993億3486万	+3.56%	18.28	2.18
09/14	2,565	2,580	2,545	2,555	0%	197,400	2924億6676万	+1.43%	17.86	2.13
09/13	2,565	2,600	2,550	2,555	-0.2%	123,600	2924億6676万	+1.51%	17.86	2.13
09/12	2,540	2,570	2,530	2,560	+0.59%	152,000	2930億3910万	+1.67%	17.89	2.13
09/11	2,535	2,550	2,525	2,545	+0.79%	145,800	2913億2207万	+1.03%	17.79	2.12
09/10	2,550	2,570	2,525	2,525	-0.2%	190,800	2890億3271万	+0.08%	17.65	2.1
09/07	2,535	2,545	2,520	2,530	-0.39%	92,400	2896億505万	+0.16%	17.69	2.11
09/06	2,545	2,560	2,540	2,540	-0.39%	146,400	2907億4973万	+0.4%	17.75	2.12
09/05	2,565	2,570	2,545	2,550	-0.97%	115,000	2918億9442万	+0.59%	17.82	2.12
09/04	2,565	2,595	2,535	2,575	+0.19%	251,000	2947億5613万	+1.46%	18	2.14
09/03	2,560	2,575	2,545	2,570	0%	120,000	2941億8378万	+1.14%	17.96	2.14
08/31	2,545	2,585	2,545	2,570	+0.19%	155,000	2941億8378万	+0.98%	17.96	2.14
08/30	2,580	2,580	2,545	2,565	+0.39%	181,600	2936億1144万	+0.59%	17.93	2.14
08/29	2,565	2,565	2,535	2,555	-0.97%	154,600	2924億6676万	0%	17.86	2.13
08/28	2,575	2,590	2,565	2,580	+0.78%	160,200	2953億2847万	+0.82%	18.03	2.15
08/27	2,530	2,570	2,510	2,560	+1.39%	210,000	2930億3910万	-0.08%	17.89	2.13
08/24	2,470	2,530	2,470	2,525	+1.92%	159,200	2890億3271万	-1.64%	17.65	2.1
08/23	2,453	2,483	2,453	2,478	+0.81%	162,200	2835億9546万	-3.71%	17.32	2.06
08/22	2,428	2,458	2,425	2,458	+0.82%	122,400	2813億609万	-4.75%	17.18	2.05
08/21	2,458	2,465	2,433	2,438	-1.12%	168,600	2790億1672万	-5.85%	17.04	2.03
08/20	2,448	2,468	2,448	2,465	+0.31%	189,000	2821億6460万	-5.16%	17.23	2.05
08/17	2,463	2,463	2,443	2,458	+0.1%	168,000	2813億609万	-5.66%	17.18	2.05
08/16	2,455	2,470	2,430	2,455	0%	179,000	2810億1992万	-6.01%	17.16	2.04
08/15	2,448	2,480	2,443	2,455	+0.31%	235,800	2810億1992万	-6.23%	17.16	2.04
08/14	2,438	2,460	2,418	2,448	-0.2%	522,000	2801億6140万	-6.8%	17.11	2.04
08/13	2,500	2,505	2,443	2,453	-2.49%	206,800	2807億3375万	-6.93%	17.14	2.04
08/10	2,585	2,585	2,505	2,515	-2.71%	245,800	2878億8802万	-4.81%	17.58	2.09
08/09	2,600	2,610	2,580	2,585	-0.19%	101,400	2959億81万	-2.31%	18.07	2.15
08/08	2,575	2,605	2,570	2,590	-1.33%	270,600	2964億7315万	-2.12%	18.1	2.16
08/07	2,655	2,660	2,595	2,625	+0.77%	175,800	3004億7955万	-0.79%	18.35	2.19
08/06	2,675	2,675	2,595	2,605	-0.95%	198,400	2981億9018万	-1.51%	18.21	2.17
08/03	2,665	2,665	2,610	2,630	-1.13%	139,800	3010億5189万	-0.64%	18.38	2.19
08/02	2,645	2,670	2,640	2,660	+1.14%	196,600	3044億8594万	+0.42%	18.59	2.22
08/01	2,625	2,630	2,560	2,630	-0.75%	309,400	3010億5189万	-0.75%	18.38	2.19
07/31	2,700	2,700	2,620	2,650	-1.3%	426,600	3033億4126万	-0.04%	18.52	2.21
07/30	2,640	2,695	2,640	2,685	+0.37%	118,600	3073億4765万	+1.32%	18.77	2.24
07/27	2,695	2,695	2,665	2,675	-0.74%	146,200	3062億297万	+1.06%	18.7	2.23
07/26	2,690	2,695	2,665	2,695	+1.51%	144,800	3084億9233万	+2.04%	18.84	2.24
07/25	2,670	2,675	2,650	2,655	-0.38%	100,400	3039億1360万	+0.72%	18.56	2.21
07/24	2,695	2,695	2,660	2,665	-0.37%	117,600	3050億5828万	+1.29%	18.63	2.22
07/23	2,665	2,690	2,655	2,675	0%	127,200	3062億297万	+1.79%	18.7	2.23
07/20	2,660	2,690	2,645	2,675	+0.38%	167,200	3062億297万	+1.94%	18.7	2.23
07/19	2,675	2,700	2,655	2,665	-0.19%	152,800	3050億5828万	+1.68%	18.63	2.22
07/18	2,690	2,695	2,660	2,670	-0.37%	91,800	3056億3062万	+1.91%	18.66	2.22
07/17	2,620	2,685	2,610	2,680	+2.1%	182,800	3067億7531万	+2.45%	18.73	2.23
07/13	2,625	2,635	2,605	2,625	0%	147,800	3004億7955万	+0.5%	18.35	2.19
07/12	2,630	2,645	2,610	2,625	+0.19%	166,000	3004億7955万	+0.61%	18.35	2.19
07/11	2,635	2,645	2,605	2,620	-0.95%	211,000	2999億720万	+0.54%	18.31	2.18

7458 第一興商

PER

2018/07/11～2018/12/04

株価＆PERの推移

開示資料

決算

株式

チャート