8129 東邦 HD

PER

2017/11/08

2017/06/15～2017/11/08

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
2017
11/08	2,264	2,279	2,246	2,274	-0.04%	215,500	1779億8630万	+3.79%	10.83	0.75
11/07	2,271	2,275	2,241	2,275	+0.13%	240,300	1780億6457万	+4.07%	10.83	0.75
11/06	2,290	2,297	2,264	2,272	-0.18%	200,700	1778億2976万	+4.17%	10.82	0.75
11/02	2,265	2,279	2,242	2,276	+0.75%	175,400	1781億4284万	+4.6%	10.84	0.75
11/01	2,254	2,262	2,237	2,259	+1.67%	236,100	1768億1225万	+4.15%	10.76	0.75
10/31	2,221	2,234	2,214	2,222	-1.11%	179,400	1739億1625万	+2.68%	10.58	0.73
10/30	2,249	2,249	2,228	2,247	-0.18%	381,300	1758億7300万	+4.08%	10.7	0.74
10/27	2,228	2,254	2,221	2,251	+1.44%	227,200	1761億8608万	+4.6%	10.72	0.74
10/26	2,208	2,222	2,199	2,219	+0.45%	301,800	1736億8144万	+3.45%	10.57	0.73
10/25	2,219	2,227	2,194	2,209	-0.23%	324,300	1728億9874万	+3.22%	10.52	0.73
10/24	2,191	2,214	2,186	2,214	+1.14%	281,300	1732億9009万	+3.7%	10.54	0.73
10/23	2,189	2,201	2,177	2,189	+1.06%	283,600	1713億3334万	+2.77%	10.42	0.72
10/20	2,168	2,190	2,161	2,166	0%	179,300	1695億3312万	+1.88%	10.32	0.71
10/19	2,190	2,194	2,160	2,166	-0.41%	150,100	1695億3312万	+1.98%	10.32	0.71
10/18	2,199	2,200	2,169	2,175	-1.05%	255,600	1702億3755万	+2.55%	10.36	0.72
10/17	2,160	2,200	2,157	2,198	+2.66%	313,400	1720億3777万	+3.78%	10.47	0.73
10/16	2,114	2,156	2,111	2,141	+1.76%	214,700	1675億7637万	+1.28%	10.2	0.71
10/13	2,100	2,106	2,087	2,104	+0.14%	195,100	1646億8037万	-0.43%	10.02	0.69
10/12	2,099	2,108	2,093	2,101	+0.24%	176,500	1644億4556万	-0.57%	10.01	0.69
10/11	2,105	2,110	2,086	2,096	-0.43%	197,800	1640億5421万	-0.85%	9.98	0.69
10/10	2,129	2,130	2,092	2,105	-1.86%	360,900	1647億5864万	-0.52%	10.02	0.69
10/06	2,154	2,155	2,140	2,145	+0.28%	98,800	1678億8945万	+1.27%	10.22	0.71
10/05	2,162	2,166	2,138	2,139	-1.06%	169,200	1674億1983万	+0.99%	10.19	0.71
10/04	2,168	2,170	2,153	2,162	0%	123,800	1692億2004万	+2.08%	10.3	0.71
10/03	2,167	2,177	2,155	2,162	+0.42%	121,900	1692億2004万	+2.13%	10.3	0.71
10/02	2,156	2,163	2,139	2,153	+0.09%	136,400	1685億1561万	+1.75%	10.25	0.71
09/29	2,151	2,159	2,127	2,151	+0.09%	177,900	1683億5907万	+1.7%	10.24	0.71
09/28	2,120	2,150	2,120	2,149	+1.75%	159,100	1682億253万	+1.66%	10.23	0.71
09/27	2,105	2,117	2,091	2,112	-0.14%	99,000	1653億653万	-0.05%	10.06	0.7
09/26	2,104	2,115	2,099	2,115	+0.91%	174,500	1655億4135万	+0.09%	10.07	0.7
09/25	2,085	2,099	2,080	2,096	+0.72%	168,500	1640億5421万	-0.8%	9.98	0.69
09/22	2,086	2,098	2,078	2,081	-0.24%	148,600	1628億8016万	-1.51%	9.91	0.69
09/21	2,089	2,102	2,084	2,086	-0.05%	133,700	1632億7151万	-1.37%	9.93	0.69
09/20	2,090	2,094	2,080	2,087	-0.1%	123,600	1633億4978万	-1.37%	9.94	0.69
09/19	2,094	2,095	2,073	2,089	0%	174,900	1635億632万	-1.32%	9.95	0.69
09/15	2,083	2,092	2,076	2,089	-0.05%	173,700	1635億632万	-1.32%	9.95	0.69
09/14	2,104	2,110	2,087	2,090	-0.38%	112,600	1635億8459万	-1.32%	9.95	0.69
09/13	2,105	2,118	2,088	2,098	-0.57%	179,400	1642億1075万	-0.99%	9.99	0.69
09/12	2,126	2,126	2,100	2,110	+0.33%	112,700	1651億4999万	-0.52%	10.05	0.7
09/11	2,107	2,128	2,101	2,103	+0.77%	116,200	1646億210万	-0.94%	10.02	0.69
09/08	2,110	2,123	2,086	2,087	-1.18%	156,300	1633億4978万	-1.79%	9.94	0.69
09/07	2,111	2,124	2,106	2,112	+0.52%	111,900	1653億653万	-0.71%	10.06	0.7
09/06	2,101	2,113	2,092	2,101	-1.04%	140,000	1644億4556万	-1.36%	10.01	0.69
09/05	2,148	2,152	2,119	2,123	-1.3%	169,300	1661億6751万	-0.38%	10.11	0.7
09/04	2,155	2,165	2,147	2,151	-0.46%	114,900	1683億5907万	+0.8%	10.24	0.71
09/01	2,165	2,166	2,147	2,161	+0.32%	114,800	1691億4177万	+1.22%	10.29	0.71
08/31	2,133	2,157	2,133	2,154	+1.08%	131,000	1685億9388万	+0.84%	10.26	0.71
08/30	2,120	2,142	2,116	2,131	+0.38%	155,700	1667億9367万	-0.23%	10.15	0.7
08/29	2,124	2,137	2,105	2,123	-0.98%	159,300	1661億6751万	-0.66%	10.11	0.7
08/28	2,131	2,147	2,128	2,144	+0.61%	101,500	1678億1118万	+0.23%	10.21	0.71
08/25	2,125	2,137	2,120	2,131	+0.66%	119,100	1667億9367万	-0.42%	10.15	0.7
08/24	2,108	2,130	2,108	2,117	-0.47%	118,700	1656億9789万	-1.21%	10.08	0.7
08/23	2,126	2,139	2,121	2,127	+0.57%	173,900	1664億8059万	-0.84%	10.13	0.7
08/22	2,102	2,123	2,102	2,115	+0.38%	142,300	1655億4135万	-1.44%	10.07	0.7
08/21	2,114	2,121	2,100	2,107	-0.28%	120,300	1649億1518万	-1.86%	10.03	0.7
08/18	2,099	2,117	2,092	2,113	-0.89%	184,000	1653億8481万	-1.63%	10.06	0.7
08/17	2,106	2,141	2,101	2,132	+1.23%	177,000	1668億7194万	-0.84%	10.15	0.7
08/16	2,083	2,118	2,083	2,106	+0.24%	227,200	1648億3691万	-2.09%	10.03	0.69
08/15	2,112	2,114	2,094	2,101	+0.05%	322,500	1644億4556万	-2.42%	10.01	0.69
08/14	2,103	2,115	2,090	2,100	-1.04%	233,600	1643億6729万	-2.55%	10	0.69
08/10	2,115	2,129	2,105	2,122	+0.33%	101,400	1660億8924万	-1.62%	10.11	0.7
08/09	2,126	2,130	2,105	2,115	-0.8%	259,500	1655億4135万	-2.04%	10.07	0.7
08/08	2,148	2,158	2,131	2,132	-1.2%	177,000	1668億7194万	-1.43%	10.15	0.7
08/07	2,167	2,180	2,156	2,158	0%	139,100	1689億696万	-0.37%	10.28	0.71
08/04	2,150	2,161	2,133	2,158	+0.37%	209,700	1689億696万	-0.46%	10.28	0.71
08/03	2,169	2,178	2,142	2,150	-1.06%	201,400	1682億8080万	-0.97%	10.24	0.71
08/02	2,112	2,181	2,112	2,173	+1.83%	235,200	1700億8101万	0%	10.35	0.72
08/01	2,157	2,184	2,126	2,134	-2.29%	261,100	1670億2848万	-1.89%	10.16	0.7
07/31	2,199	2,222	2,183	2,184	-0.23%	286,800	1709億4199万	+0.28%	10.4	0.72
07/28	2,174	2,195	2,171	2,189	+0.64%	167,700	1713億3334万	+0.41%	10.43	0.72
07/27	2,165	2,201	2,165	2,175	+0.51%	207,900	1702億3755万	-0.28%	10.36	0.72
07/26	2,158	2,168	2,152	2,164	-0.14%	97,500	1693億7658万	-0.78%	10.31	0.71
07/25	2,152	2,174	2,151	2,167	+0.09%	113,700	1696億1139万	-0.73%	10.32	0.72
07/24	2,152	2,172	2,152	2,165	-0.55%	124,000	1694億5485万	-0.87%	10.31	0.71
07/21	2,184	2,184	2,163	2,177	-0.32%	83,200	1703億9409万	-0.37%	10.37	0.72
07/20	2,169	2,193	2,159	2,184	+0.74%	138,400	1709億4199万	-0.05%	10.4	0.72
07/19	2,162	2,177	2,152	2,168	+0.56%	208,400	1696億8966万	-0.78%	10.33	0.72
07/18	2,148	2,159	2,133	2,156	0%	99,900	1687億5042万	-1.33%	10.27	0.71
07/14	2,138	2,162	2,131	2,156	+1.13%	98,700	1687億5042万	-1.37%	10.27	0.71
07/13	2,155	2,161	2,127	2,132	-0.79%	140,500	1668億7194万	-2.47%	10.15	0.7
07/12	2,153	2,161	2,142	2,149	-0.56%	217,500	1682億253万	-1.83%	10.23	0.71
07/11	2,152	2,165	2,148	2,161	+0.28%	219,600	1691億4177万	-1.37%	10.29	0.71
07/10	2,162	2,164	2,142	2,155	+0.42%	118,600	1686億7215万	-1.78%	10.26	0.71
07/07	2,145	2,153	2,137	2,146	-0.88%	189,300	1679億6772万	-2.41%	10.22	0.71
07/06	2,163	2,177	2,150	2,165	-0.09%	206,600	1694億5485万	-1.9%	10.31	0.71
07/05	2,195	2,195	2,145	2,167	-1.63%	312,800	1696億1139万	-1.99%	10.32	0.72
07/04	2,213	2,221	2,192	2,203	-0.45%	136,200	1724億2912万	-0.5%	10.49	0.73
07/03	2,216	2,220	2,185	2,213	+0.05%	158,900	1732億1182万	-0.14%	10.54	0.73
06/30	2,198	2,229	2,195	2,212	-0.32%	209,900	1731億3355万	-0.27%	10.53	0.73
06/29	2,218	2,231	2,205	2,219	+0.73%	117,200	1736億8144万	-0.05%	10.56	0.73
06/28	2,207	2,227	2,199	2,203	-0.81%	153,000	1724億2912万	-0.86%	10.49	0.73
06/27	2,226	2,241	2,218	2,221	-0.22%	143,900	1738億3798万	-0.18%	10.57	0.73
06/26	2,217	2,237	2,217	2,226	+0.04%	85,400	1742億2933万	-0.09%	10.6	0.73
06/23	2,226	2,234	2,210	2,225	+0.63%	204,700	1741億5106万	-0.22%	10.59	0.73
06/22	2,189	2,219	2,189	2,211	+0.87%	130,300	1730億5528万	-0.94%	10.52	0.73
06/21	2,181	2,207	2,181	2,192	-0.09%	116,400	1715億6815万	-1.88%	10.43	0.72
06/20	2,200	2,210	2,190	2,194	-0.05%	208,500	1717億2469万	-1.97%	10.44	0.72
06/19	2,192	2,203	2,189	2,195	+0.41%	152,400	1718億296万	-2.14%	10.45	0.72
06/16	2,187	2,196	2,179	2,186	+0.23%	195,300	1710億9853万	-2.67%	10.4	0.72
06/15	2,185	2,200	2,176	2,181	+0.14%	136,900	1707億717万	-3.02%	10.38	0.72

8129 東邦 HD

PER

2017/06/15～2017/11/08

株価＆PERの推移

開示資料

決算

株式

チャート