8129 東邦 HD

PER

2018/02/01

2017/09/05～2018/02/01

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
2018
02/01	2,519	2,591	2,519	2,578	+1.62%	225,300	2017億8042万	+0.16%	12.64	0.88
01/31	2,550	2,566	2,525	2,537	-0.24%	154,900	1985億7135万	-1.36%	12.44	0.86
01/30	2,578	2,580	2,542	2,543	-1.66%	105,800	1990億4097万	-1.05%	12.47	0.86
01/29	2,590	2,610	2,583	2,586	+0.62%	104,200	2024億658万	+0.74%	12.68	0.88
01/26	2,568	2,594	2,568	2,570	+0.16%	104,900	2011億5426万	+0.31%	12.6	0.87
01/25	2,589	2,601	2,561	2,566	-1.46%	102,300	2008億4118万	+0.31%	12.58	0.87
01/24	2,580	2,609	2,573	2,604	+0.54%	89,600	2038億1544万	+2%	12.77	0.88
01/23	2,573	2,599	2,568	2,590	+1.01%	92,800	2027億1966万	+1.69%	12.7	0.88
01/22	2,555	2,578	2,542	2,564	+0.2%	89,200	2006億8464万	+0.91%	12.57	0.87
01/19	2,550	2,577	2,550	2,559	+0.39%	82,800	2002億9329万	+0.95%	12.55	0.87
01/18	2,590	2,593	2,546	2,549	-0.39%	175,300	1995億1059万	+0.79%	12.5	0.87
01/17	2,560	2,564	2,545	2,559	0%	126,800	2002億9329万	+1.47%	12.55	0.87
01/16	2,577	2,589	2,555	2,559	-0.7%	82,900	2002億9329万	+1.83%	12.55	0.87
01/15	2,590	2,608	2,571	2,577	-0.35%	103,800	2017億215万	+3.04%	12.64	0.88
01/12	2,609	2,620	2,582	2,586	-1.3%	113,800	2024億658万	+3.81%	12.68	0.88
01/11	2,644	2,644	2,600	2,620	-1.21%	154,200	2050億6777万	+5.65%	12.85	0.89
01/10	2,606	2,657	2,602	2,652	+1.77%	221,400	2075億7241万	+7.46%	13.01	0.9
01/09	2,620	2,620	2,587	2,606	-0.15%	136,200	2039億7199万	+6.11%	12.78	0.89
01/05	2,601	2,612	2,588	2,610	+0.27%	224,500	2042億8507万	+6.84%	12.8	0.89
01/04	2,570	2,608	2,550	2,603	+2.16%	219,100	2037億3717万	+7.16%	12.77	0.88
2017
12/29	2,551	2,558	2,540	2,548	-0.08%	89,400	1994億3232万	+5.55%	12.13	0.84
12/28	2,540	2,557	2,524	2,550	+0.31%	180,000	1995億8886万	+6.12%	12.14	0.84
12/27	2,551	2,559	2,538	2,542	-0.24%	119,500	1989億6270万	+6.32%	12.11	0.84
12/26	2,547	2,560	2,544	2,548	+0.28%	91,100	1994億3232万	+6.97%	12.13	0.84
12/25	2,531	2,547	2,523	2,541	+0.24%	139,600	1988億8443万	+7.12%	12.1	0.84
12/22	2,500	2,542	2,500	2,535	+2.3%	304,400	1984億1480万	+7.32%	12.07	0.84
12/21	2,475	2,484	2,466	2,478	+0.24%	165,500	1939億5341万	+5.36%	11.8	0.82
12/20	2,471	2,486	2,470	2,472	+0.04%	206,300	1934億8379万	+5.51%	11.77	0.82
12/19	2,454	2,477	2,441	2,471	+0.82%	242,400	1934億552万	+5.73%	11.77	0.82
12/18	2,470	2,470	2,444	2,451	+0.04%	215,300	1918億4011万	+5.1%	11.67	0.81
12/15	2,453	2,462	2,432	2,450	-0.24%	198,500	1917億6184万	+5.24%	11.67	0.81
12/14	2,461	2,468	2,445	2,456	+0.66%	189,400	1922億3146万	+5.68%	11.7	0.81
12/13	2,415	2,449	2,397	2,440	+1.12%	219,000	1909億7914万	+5.31%	11.62	0.81
12/12	2,401	2,413	2,393	2,413	+0.5%	127,800	1888億6585万	+4.46%	11.49	0.8
12/11	2,400	2,409	2,373	2,401	+1.14%	153,400	1879億2661万	+4.16%	11.43	0.79
12/08	2,346	2,374	2,340	2,374	+1.71%	240,700	1858億1331万	+3.22%	11.31	0.78
12/07	2,274	2,337	2,274	2,334	+2.41%	136,300	1826億8251万	+1.7%	11.12	0.77
12/06	2,305	2,321	2,278	2,279	-1.56%	135,700	1783億7765万	-0.52%	10.85	0.75
12/05	2,300	2,315	2,276	2,315	-0.17%	124,900	1811億9537万	+1.14%	11.03	0.76
12/04	2,332	2,348	2,318	2,319	-0.04%	72,000	1815億845万	+1.4%	11.04	0.77
12/01	2,321	2,334	2,310	2,320	-0.56%	110,300	1815億8672万	+1.62%	11.05	0.77
11/30	2,288	2,336	2,269	2,333	+1.97%	248,800	1826億424万	+2.41%	11.11	0.77
11/29	2,276	2,303	2,269	2,288	+1.46%	141,500	1790億8208万	+0.62%	10.9	0.75
11/28	2,261	2,270	2,248	2,255	+0.58%	118,200	1764億9917万	-0.66%	10.74	0.74
11/27	2,264	2,273	2,232	2,242	-0.62%	79,600	1754億8165万	-1.06%	10.68	0.74
11/24	2,263	2,263	2,236	2,256	-0.66%	106,100	1765億7744万	-0.31%	10.74	0.74
11/22	2,318	2,318	2,268	2,271	-1.09%	94,500	1777億5149万	+0.49%	10.82	0.75
11/21	2,301	2,307	2,287	2,296	-0.17%	79,500	1797億824万	+1.73%	10.93	0.76
11/20	2,264	2,306	2,264	2,300	-0.09%	84,600	1800億2132万	+2.18%	10.95	0.76
11/17	2,309	2,316	2,292	2,302	+1.05%	172,000	1801億7786万	+2.63%	10.96	0.76
11/16	2,235	2,280	2,229	2,278	+0.57%	216,000	1782億9938万	+1.92%	10.85	0.75
11/15	2,271	2,305	2,262	2,265	-2.29%	208,100	1772億8187万	+1.71%	10.79	0.75
11/14	2,355	2,366	2,315	2,318	-1.45%	213,600	1814億3018万	+4.37%	11.04	0.76
11/13	2,346	2,363	2,335	2,352	+0.51%	183,500	1840億9137万	+6.23%	11.2	0.78
11/10	2,337	2,357	2,335	2,340	-0.72%	340,500	1831億5213万	+6.07%	11.14	0.77
11/09	2,228	2,379	2,228	2,357	+3.65%	500,900	1844億8272万	+7.23%	11.23	0.78
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

8129 東邦 HD

PER

2017/09/05～2018/02/01

株価＆PERの推移

開示資料

決算

株式

チャート