8129 東邦 HD

PER

2019/03/31

2018/10/30～2019/03/29

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
2019
03/29	2,757	2,779	2,736	2,763	+0.84%	151,400	2162億6040万	-1.43%	14.06	0.91
03/28	2,794	2,802	2,733	2,740	-2.42%	142,000	2144億6018万	-2.21%	13.94	0.9
03/27	2,801	2,837	2,801	2,808	-0.14%	213,900	2197億8255万	+0.25%	14.29	0.93
03/26	2,758	2,829	2,755	2,812	+3.42%	348,800	2200億9563万	+0.54%	14.31	0.93
03/25	2,740	2,765	2,711	2,719	-2.44%	292,300	2128億1651万	-2.65%	13.84	0.9
03/22	2,826	2,826	2,778	2,787	-2.04%	226,800	2181億3888万	-0.07%	14.18	0.92
03/20	2,849	2,851	2,820	2,845	+0.71%	130,300	2226億7855万	+2.19%	14.48	0.94
03/19	2,831	2,838	2,796	2,825	-0.28%	113,400	2211億1315万	+1.73%	14.37	0.93
03/18	2,831	2,839	2,814	2,833	+0.68%	98,600	2217億3931万	+2.27%	14.42	0.94
03/15	2,805	2,847	2,805	2,814	+0.5%	278,800	2202億5217万	+1.96%	14.32	0.93
03/14	2,834	2,835	2,793	2,800	-0.53%	121,300	2191億5639万	+1.78%	14.25	0.92
03/13	2,831	2,840	2,804	2,815	-0.35%	131,700	2203億3044万	+2.55%	14.32	0.93
03/12	2,827	2,840	2,816	2,825	+1.36%	188,800	2211億1315万	+3.14%	14.37	0.93
03/11	2,763	2,794	2,760	2,787	+0.87%	73,800	2181億3888万	+1.94%	14.18	0.92
03/08	2,785	2,800	2,761	2,763	-1.6%	152,900	2162億6040万	+1.17%	14.06	0.91
03/07	2,809	2,819	2,795	2,808	-0.71%	184,000	2197億8255万	+2.97%	14.29	0.93
03/06	2,839	2,855	2,810	2,828	-0.67%	132,300	2213億4796万	+3.89%	14.39	0.93
03/05	2,851	2,872	2,840	2,847	-1.18%	182,300	2228億3509万	+4.78%	14.49	0.94
03/04	2,874	2,886	2,853	2,881	+0.73%	189,300	2254億9627万	+6.35%	14.66	0.95
03/01	2,854	2,877	2,844	2,860	+1.49%	276,600	2238億5260万	+5.93%	14.55	0.94
02/28	2,790	2,834	2,786	2,818	+1.22%	209,000	2205億6526万	+4.56%	14.34	0.93
02/27	2,793	2,802	2,765	2,784	+0.14%	150,900	2179億407万	+3.49%	14.17	0.92
02/26	2,766	2,785	2,763	2,780	+0.32%	161,000	2175億9099万	+3.46%	14.15	0.92
02/25	2,792	2,795	2,745	2,771	+0.4%	192,900	2168億8656万	+3.13%	14.1	0.91
02/22	2,745	2,770	2,742	2,760	+1.02%	233,300	2160億2559万	+2.72%	14.04	0.91
02/21	2,747	2,748	2,706	2,732	+0.59%	131,200	2138億3402万	+1.64%	13.9	0.9
02/20	2,717	2,740	2,707	2,716	+0.04%	196,900	2125億8170万	+1.04%	13.82	0.9
02/19	2,714	2,731	2,698	2,715	+0.3%	226,700	2125億343万	+0.93%	13.82	0.9
02/18	2,716	2,726	2,685	2,707	+2.77%	244,400	2118億7727万	+0.59%	13.77	0.89
02/15	2,620	2,635	2,602	2,634	-0.57%	125,000	2061億6355万	-2.23%	13.4	0.87
02/14	2,649	2,690	2,647	2,649	-0.9%	207,900	2073億3760万	-1.85%	13.48	0.87
02/13	2,672	2,689	2,662	2,673	+0.87%	164,000	2092億1608万	-1.07%	13.6	0.88
02/12	2,621	2,655	2,604	2,650	+3.07%	188,500	2074億1587万	-1.96%	13.48	0.87
02/08	2,560	2,579	2,542	2,571	-1.12%	241,600	2012億3253万	-4.92%	13.08	0.85
02/07	2,652	2,676	2,598	2,600	-1.81%	184,700	2035億236万	-4.02%	13.23	0.86
02/06	2,681	2,686	2,644	2,648	-0.75%	239,300	2072億5933万	-2.43%	13.47	0.87
02/05	2,704	2,704	2,661	2,668	-1.37%	176,800	2088億2473万	-1.69%	13.58	0.88
02/04	2,614	2,778	2,614	2,705	-0.33%	188,700	2117億2073万	-0.26%	13.76	0.89
02/01	2,658	2,731	2,658	2,714	+1.92%	226,200	2124億2516万	+0.07%	13.81	0.9
01/31	2,719	2,727	2,651	2,663	-0.22%	236,700	2084億3338万	-1.88%	13.55	0.88
01/30	2,690	2,707	2,664	2,669	-1.15%	280,200	2089億300万	-1.88%	13.58	0.88
01/29	2,635	2,703	2,625	2,700	+1.73%	222,400	2113億2938万	-0.99%	13.74	0.89
01/28	2,654	2,674	2,625	2,654	-0.56%	121,900	2077億2895万	-2.93%	13.5	0.88
01/25	2,693	2,717	2,669	2,669	-1.62%	130,100	2089億300万	-2.77%	13.58	0.88
01/24	2,704	2,719	2,671	2,713	+0.59%	167,600	2123億4689万	-1.56%	13.8	0.9
01/23	2,701	2,716	2,689	2,697	-1.03%	182,800	2110億9457万	-2.46%	13.72	0.89
01/22	2,770	2,774	2,723	2,725	-1.66%	123,600	2132億8613万	-1.77%	13.87	0.9
01/21	2,768	2,808	2,760	2,771	+0.4%	104,500	2168億8656万	-0.36%	14.1	0.91
01/18	2,787	2,800	2,757	2,760	-1.39%	189,200	2160億2559万	-1.04%	14.04	0.91
01/17	2,764	2,813	2,745	2,799	+2.19%	243,100	2190億7812万	+0.07%	14.24	0.92
01/16	2,808	2,827	2,737	2,739	-0.69%	185,900	2143億8191万	-2.28%	13.94	0.9
01/15	2,722	2,767	2,707	2,758	+0.4%	161,400	2158億6905万	-1.92%	14.03	0.91
01/11	2,773	2,777	2,717	2,747	-0.54%	125,700	2150億808万	-2.69%	13.98	0.91
01/10	2,758	2,784	2,742	2,762	-0.22%	213,200	2161億8213万	-2.51%	14.05	0.91
01/09	2,763	2,787	2,761	2,768	+1.58%	202,900	2166億5175万	-2.64%	14.08	0.91
01/08	2,706	2,748	2,703	2,725	+1%	166,600	2132億8613万	-4.52%	13.87	0.9
01/07	2,723	2,738	2,685	2,698	+0.41%	238,700	2111億7284万	-5.93%	13.73	0.89
01/04	2,666	2,692	2,640	2,687	-0.04%	284,500	2103億1187万	-6.8%	13.67	0.89
2018
12/28	2,706	2,710	2,675	2,688	-1.47%	146,100	2103億9014万	-7.28%	13.68	0.89
12/27	2,721	2,745	2,683	2,728	+3.49%	199,300	2135億2094万	-6.38%	13.88	0.9
12/26	2,644	2,681	2,605	2,636	+0.69%	185,200	2063億2009万	-10.03%	13.41	0.87
12/25	2,682	2,682	2,589	2,618	-3.39%	247,500	2049億1123万	-11.25%	13.32	0.86
12/21	2,747	2,755	2,702	2,710	-1.7%	306,100	2121億1208万	-8.78%	13.79	0.89
12/20	2,806	2,823	2,751	2,757	-2.48%	172,100	2157億9078万	-7.7%	14.03	0.91
12/19	2,824	2,859	2,793	2,827	-0.39%	246,000	2212億6969万	-5.77%	14.39	0.93
12/18	2,873	2,889	2,834	2,838	-1.7%	277,000	2221億3066万	-5.71%	14.44	0.94
12/17	2,935	2,937	2,876	2,887	-1.16%	199,800	2259億6589万	-4.44%	14.69	0.95
12/14	2,953	2,962	2,904	2,921	-0.85%	248,100	2286億2708万	-3.69%	14.86	0.96
12/13	2,975	2,982	2,934	2,946	+0.14%	293,200	2305億8383万	-3.19%	14.99	0.97
12/12	2,926	2,961	2,926	2,942	+1.38%	263,500	2302億7075万	-3.54%	14.97	0.97
12/11	2,969	2,989	2,902	2,902	-0.58%	177,900	2271億3995万	-4.98%	14.77	0.96
12/10	2,921	2,944	2,908	2,919	-1.58%	161,200	2284億7054万	-4.51%	14.85	0.96
12/07	2,952	2,987	2,930	2,966	+0.61%	265,700	2321億4924万	-3.07%	15.09	0.98
12/06	2,956	2,972	2,930	2,948	-0.64%	222,200	2307億4037万	-3.69%	15	0.97
12/05	2,897	2,976	2,897	2,967	+0.68%	284,800	2322億2751万	-3.1%	15.1	0.98
12/04	3,030	3,030	2,947	2,947	-2.9%	260,600	2306億6210万	-3.69%	15	0.97
12/03	3,055	3,070	3,035	3,035	+0.66%	166,100	2375億4988万	-0.65%	15.44	1
11/30	3,025	3,050	3,010	3,015	+0.17%	205,600	2359億8447万	-1.12%	15.34	1
11/29	3,075	3,095	3,010	3,010	-0.99%	170,200	2355億9312万	-1.08%	15.32	0.99
11/28	3,075	3,080	3,035	3,040	-0.65%	204,900	2379億4123万	0%	15.47	1
11/27	3,100	3,115	3,050	3,060	-0.81%	156,600	2395億663万	+0.79%	15.57	1.01
11/26	3,120	3,125	3,085	3,085	+0.33%	134,500	2414億6338万	+1.65%	15.7	1.02
11/22	3,050	3,090	3,035	3,075	-0.16%	168,800	2406億8068万	+1.45%	15.65	1.02
11/21	3,050	3,095	3,040	3,080	-1.28%	170,700	2410億7203万	+1.72%	15.67	1.02
11/20	3,170	3,225	3,115	3,120	-0.48%	208,300	2442億284万	+3.21%	15.88	1.03
11/19	3,145	3,165	3,125	3,135	-0.16%	110,300	2453億7689万	+3.98%	15.95	1.03
11/16	3,100	3,155	3,090	3,140	+1.13%	203,800	2457億6824万	+4.56%	15.98	1.04
11/15	3,075	3,110	3,040	3,105	+0.16%	238,900	2430億2879万	+3.78%	15.8	1.03
11/14	3,180	3,190	3,095	3,100	+1.14%	446,200	2426億3744万	+3.89%	15.77	1.02
11/13	3,060	3,090	3,040	3,065	-1.92%	372,200	2398億9798万	+2.92%	15.6	1.01
11/12	3,170	3,195	3,120	3,125	-1.73%	341,600	2445億9419万	+5.15%	15.9	1.03
11/09	3,180	3,215	3,150	3,180	+0.16%	267,300	2488億9905万	+7.25%	16.18	1.05
11/08	3,070	3,185	3,070	3,175	+2.25%	404,000	2485億770万	+7.41%	16.16	1.05
11/07	3,050	3,140	3,050	3,105	+1.8%	215,800	2430億2879万	+5.36%	15.8	1.03
11/06	2,990	3,075	2,989	3,050	+2.35%	210,800	2387億2393万	+3.67%	15.52	1.01
11/05	2,958	2,996	2,947	2,980	-0.23%	261,400	2332億4502万	+1.43%	15.16	0.98
11/02	2,990	3,025	2,947	2,987	-0.17%	252,300	2337億9291万	+1.63%	15.2	0.99
11/01	2,989	3,035	2,970	2,992	+0.88%	347,800	2341億8426万	+1.73%	15.22	0.99
10/31	2,927	2,972	2,908	2,966	+1.47%	240,400	2321億4924万	+0.71%	15.09	0.98
10/30	2,864	2,939	2,859	2,923	+3.25%	366,900	2287億8362万	-0.85%	14.87	0.96

8129 東邦 HD

PER

2018/10/30～2019/03/29

株価＆PERの推移

開示資料

決算

株式

チャート