7467 萩原電気 HD

PER

2020/03/31

2019/10/31～2020/03/31

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
03/31	2,218	2,246	2,153	2,197	-0.95%	13,100	198億1254万	+1.48%	7.16	0.59
03/30	2,199	2,225	2,110	2,218	-2.42%	20,300	200億192万	+1.79%	7.23	0.59
03/27	2,213	2,273	2,160	2,273	+5.09%	39,200	204億9791万	+3.7%	7.41	0.61
03/26	2,195	2,195	2,094	2,163	-1.46%	23,200	195億593万	-1.64%	7.05	0.58
03/25	2,180	2,219	2,132	2,195	+4.18%	25,400	197億9451万	-0.68%	7.15	0.59
03/24	2,018	2,112	1,997	2,107	+4.41%	17,900	190億92万	-5.18%	6.87	0.56
03/23	1,940	2,031	1,889	2,018	+3.65%	27,800	181億9832万	-9.87%	6.58	0.54
03/19	2,000	2,079	1,907	1,947	-2.99%	17,800	175億5804万	-13.81%	6.34	0.52
03/18	2,185	2,189	2,006	2,007	-6%	26,500	180億9912万	-12.09%	6.54	0.54
03/17	1,885	2,150	1,885	2,135	+8.65%	50,900	192億5343万	-7.34%	6.96	0.57
03/16	1,944	2,038	1,916	1,965	+1.6%	32,100	177億2037万	-15.34%	6.4	0.53
03/13	1,893	1,970	1,836	1,934	-1.98%	58,500	174億4081万	-17.56%	6.3	0.52
03/12	2,044	2,044	1,958	1,973	-4.13%	31,100	177億9251万	-16.79%	6.43	0.53
03/11	2,162	2,162	2,042	2,058	-2.56%	35,800	185億5904万	-14.07%	6.71	0.55
03/10	1,988	2,119	1,953	2,112	+2.92%	40,900	190億4601万	-12.51%	6.88	0.57
03/09	2,115	2,115	2,035	2,052	-5.22%	55,700	185億493万	-15.59%	6.69	0.55
03/06	2,229	2,233	2,159	2,165	-3.39%	28,000	195億2397万	-11.67%	7.06	0.58
03/05	2,287	2,337	2,236	2,241	-0.93%	20,100	202億933万	-9.23%	7.3	0.6
03/04	2,236	2,293	2,229	2,262	-0.35%	14,300	203億9871万	-8.94%	7.37	0.61
03/03	2,393	2,393	2,258	2,270	-1.9%	23,200	204億7086万	-9.2%	7.4	0.61
03/02	2,224	2,368	2,211	2,314	+1.98%	23,600	208億6765万	-8.1%	7.54	0.62
02/28	2,300	2,350	2,263	2,269	-4.26%	28,400	204億6184万	-10.42%	7.39	0.61
02/27	2,434	2,435	2,370	2,370	-2.63%	31,700	213億7266万	-7.13%	7.72	0.64
02/26	2,445	2,448	2,416	2,434	-0.77%	29,100	219億4981万	-5.14%	7.93	0.65
02/25	2,450	2,491	2,443	2,453	-3.8%	33,800	221億2115万	-4.89%	7.99	0.66
02/21	2,525	2,571	2,520	2,550	+0.99%	17,700	229億9590万	-1.58%	8.31	0.68
02/20	2,490	2,549	2,474	2,525	+3.27%	32,800	227億7045万	-2.85%	8.23	0.68
02/19	2,472	2,472	2,441	2,445	-0.37%	20,100	220億4901万	-6.29%	7.97	0.66
02/18	2,500	2,505	2,448	2,454	-1.88%	31,300	221億3017万	-6.37%	8	0.66
02/17	2,508	2,532	2,500	2,501	-0.91%	29,300	225億5401万	-5.05%	8.15	0.67
02/14	2,521	2,526	2,501	2,524	+0.08%	15,600	227億6143万	-4.54%	8.23	0.68
02/13	2,520	2,535	2,510	2,522	-0.32%	20,300	227億4339万	-4.9%	8.22	0.68
02/12	2,573	2,573	2,530	2,530	-0.71%	15,400	228億1554万	-4.92%	8.24	0.68
02/10	2,650	2,651	2,548	2,548	-0.47%	20,500	229億7786万	-4.57%	8.3	0.68
02/07	2,600	2,622	2,540	2,560	-1.31%	23,200	230億8608万	-4.55%	8.34	0.69
02/06	2,554	2,625	2,554	2,594	+1.97%	18,400	233億9269万	-3.68%	8.45	0.7
02/05	2,604	2,604	2,542	2,544	-1.05%	18,200	229億4179万	-5.85%	8.29	0.68
02/04	2,517	2,574	2,517	2,571	+1.5%	7,800	231億8527万	-5.27%	8.38	0.69
02/03	2,508	2,541	2,498	2,533	-0.31%	17,000	228億4259万	-7.08%	8.25	0.68
01/31	2,570	2,582	2,541	2,541	-0.24%	21,700	229億1473万	-7.26%	8.28	0.68
01/30	2,624	2,628	2,530	2,547	-2.93%	35,500	229億6884万	-7.58%	8.3	0.68
01/29	2,649	2,649	2,613	2,624	-0.04%	17,200	236億6323万	-5.3%	8.55	0.7
01/28	2,637	2,641	2,613	2,625	-1.24%	22,100	236億7225万	-5.68%	8.55	0.7
01/27	2,693	2,693	2,643	2,658	-1.81%	19,600	239億6984万	-4.87%	8.66	0.71
01/24	2,707	2,733	2,686	2,707	+0.26%	21,200	244億1172万	-3.42%	8.82	0.73
01/23	2,734	2,734	2,700	2,700	-1.1%	11,900	243億4860万	-3.88%	8.8	0.72
01/22	2,737	2,766	2,727	2,730	-0.4%	16,100	246億1914万	-3.02%	8.9	0.73
01/21	2,759	2,759	2,737	2,741	-0.18%	9,300	247億1833万	-2.8%	8.93	0.73
01/20	2,766	2,768	2,745	2,746	-0.22%	5,300	247億6342万	-2.76%	8.95	0.74
01/17	2,763	2,792	2,750	2,752	-0.4%	12,700	248億1753万	-2.69%	8.97	0.74
01/16	2,772	2,772	2,750	2,763	-0.14%	4,800	249億1673万	-2.4%	9	0.74
01/15	2,750	2,770	2,734	2,767	+0.62%	11,400	249億5280万	-2.36%	9.02	0.74
01/14	2,768	2,772	2,734	2,750	-0.65%	7,800	247億9950万	-3.07%	8.96	0.74
01/10	2,766	2,776	2,747	2,768	+0.07%	5,800	249億6182万	-2.54%	9.02	0.74
01/09	2,725	2,766	2,720	2,766	+1.8%	20,000	249億4378万	-2.71%	9.01	0.74
01/08	2,744	2,756	2,703	2,717	-0.98%	13,200	245億190万	-4.5%	8.85	0.73
01/07	2,772	2,789	2,735	2,744	-0.29%	32,500	247億4539万	-3.69%	8.94	0.74
01/06	2,817	2,822	2,752	2,752	-3.2%	14,600	248億1753万	-3.54%	8.97	0.74
2019
12/30	2,835	2,843	2,815	2,843	+0.32%	3,700	256億3817万	-0.49%	9.26	0.76
12/27	2,855	2,855	2,816	2,834	+0.07%	6,500	255億5701万	-0.81%	9.24	0.76
12/26	2,832	2,854	2,805	2,832	+0.04%	10,700	255億3897万	-0.91%	9.23	0.76
12/25	2,866	2,875	2,823	2,831	-1.56%	10,600	255億2995万	-0.94%	9.23	0.76
12/24	2,889	2,894	2,870	2,876	-0.45%	8,900	259億3576万	+0.63%	9.37	0.77
12/23	2,930	2,930	2,863	2,889	-1.47%	7,500	260億5300万	+1.12%	9.41	0.77
12/20	2,895	2,932	2,895	2,932	+0.1%	7,700	264億4077万	+2.7%	9.55	0.79
12/19	2,921	2,934	2,910	2,929	+0.62%	7,200	264億1372万	+2.7%	9.55	0.78
12/18	2,912	2,920	2,888	2,911	-0.07%	7,000	262億5139万	+2.25%	9.49	0.78
12/17	2,887	2,913	2,881	2,913	+0.9%	12,600	262億6943万	+2.35%	9.49	0.78
12/16	2,874	2,896	2,870	2,887	+1.05%	14,300	260億3496万	+1.44%	9.41	0.77
12/13	2,874	2,883	2,846	2,857	+0.49%	17,300	257億6442万	+0.35%	9.31	0.77
12/12	2,859	2,859	2,841	2,843	-0.39%	6,300	256億3817万	-0.21%	9.26	0.76
12/11	2,852	2,860	2,840	2,854	+0.18%	7,700	257億3737万	+0.11%	9.3	0.76
12/10	2,838	2,849	2,828	2,849	+0.39%	10,800	256億9228万	-0.18%	9.28	0.76
12/09	2,855	2,857	2,835	2,838	-0.04%	4,500	255億9308万	-0.67%	9.25	0.76
12/06	2,851	2,860	2,830	2,839	0%	11,900	256億210万	-0.7%	9.25	0.76
12/05	2,832	2,848	2,816	2,839	+0.25%	9,100	256億210万	-0.8%	9.25	0.76
12/04	2,823	2,832	2,803	2,832	+0.18%	8,500	255億3897万	-1.15%	9.23	0.76
12/03	2,814	2,838	2,804	2,827	-0.11%	6,800	254億9388万	-1.29%	9.21	0.76
12/02	2,833	2,845	2,818	2,830	+0.21%	7,100	255億2094万	-1.15%	9.22	0.76
11/29	2,831	2,835	2,808	2,824	+0.04%	7,600	254億6683万	-1.33%	9.2	0.76
11/28	2,848	2,848	2,803	2,823	-0.25%	7,400	254億5781万	-1.29%	9.2	0.76
11/27	2,855	2,866	2,802	2,830	-0.91%	14,500	255億2094万	-1.01%	9.22	0.76
11/26	2,858	2,917	2,848	2,856	-0.07%	17,200	257億5540万	-0.04%	9.31	0.77
11/25	2,840	2,858	2,840	2,858	+0.32%	5,800	257億7344万	+0.18%	9.31	0.77
11/22	2,837	2,849	2,817	2,849	+0.42%	5,800	256億9228万	+0.04%	9.28	0.76
11/21	2,827	2,837	2,797	2,837	-0.07%	6,000	255億8406万	-0.25%	9.25	0.76
11/20	2,844	2,879	2,820	2,839	+0.14%	6,700	256億210万	-0.07%	9.25	0.76
11/19	2,856	2,862	2,835	2,835	-0.74%	2,300	255億6603万	-0.11%	9.24	0.76
11/18	2,834	2,859	2,831	2,856	+0.78%	5,300	257億5540万	+0.78%	9.31	0.77
11/15	2,822	2,846	2,813	2,834	+0.46%	4,300	255億5701万	+0.14%	9.24	0.76
11/14	2,864	2,864	2,812	2,821	-1.81%	8,400	254億3977万	-0.14%	9.19	0.76
11/13	2,914	2,914	2,858	2,873	-1.41%	7,700	259億871万	+1.92%	9.36	0.77
11/12	2,885	2,914	2,877	2,914	-0.21%	8,300	262億7845万	+3.66%	9.5	0.78
11/11	2,897	2,920	2,886	2,920	+0.79%	23,600	263億3256万	+4.21%	9.52	0.78
11/08	2,931	2,946	2,868	2,897	-0.34%	19,500	261億2514万	+3.69%	9.44	0.78
11/07	2,924	2,924	2,871	2,907	-0.58%	8,400	262億1532万	+4.34%	9.47	0.78
11/06	2,940	2,945	2,901	2,924	-0.1%	10,400	263億6863万	+5.29%	9.53	0.78
11/05	2,906	2,927	2,887	2,927	+1.32%	10,800	263億9568万	+5.67%	9.54	0.78
11/01	2,901	2,901	2,852	2,889	-0.55%	7,300	260億5300万	+4.45%	9.41	0.77
10/31	2,906	2,940	2,877	2,905	-0.82%	12,200	261億9729万	+5.29%	9.47	0.78

7467 萩原電気 HD

PER

2019/10/31～2020/03/31

株価＆PERの推移

開示資料

決算

株式

チャート