8129 東邦 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	2,410	2,437	2,267	2,267	-7.01%	326,100	1774億3841万	+5.44%	9.85	0.69
03/30	2,337	2,438	2,301	2,438	+3.35%	280,300	1908億2260万	+13.4%	10.6	0.75
03/27	2,341	2,387	2,280	2,359	+2.57%	330,600	1846億3926万	+10.13%	10.25	0.72
03/26	2,203	2,321	2,155	2,300	+3.84%	196,500	1800億2132万	+7.68%	10	0.7
03/25	2,188	2,244	2,110	2,215	+3.5%	208,600	1733億6836万	+3.84%	9.63	0.68
03/24	2,233	2,233	2,063	2,140	-3.47%	233,300	1674億9810万	+0.33%	9.3	0.65
03/23	2,189	2,275	2,120	2,217	-0.98%	290,200	1735億2490万	+3.79%	9.64	0.68
03/19	2,238	2,310	2,174	2,239	+4.14%	363,100	1752億4684万	+4.82%	9.73	0.68
03/18	2,163	2,250	2,111	2,150	-1.47%	377,000	1682億8080万	+0.61%	9.34	0.66
03/17	1,898	2,195	1,864	2,182	+14.3%	492,700	1707億8544万	+1.77%	9.48	0.67
03/16	1,954	2,042	1,907	1,909	-2.45%	241,600	1494億1770万	-11.29%	8.3	0.58
03/13	1,936	1,999	1,886	1,957	-3.97%	421,100	1531億7466万	-9.82%	8.51	0.6
03/12	2,063	2,076	2,008	2,038	-3.55%	396,400	1595億1454万	-6.64%	8.86	0.62
03/11	2,115	2,154	2,106	2,113	+0.43%	338,800	1653億8481万	-3.65%	9.18	0.65
03/10	2,049	2,125	1,990	2,104	+3.8%	345,900	1646億8037万	-4.28%	9.14	0.64
03/09	2,053	2,069	2,003	2,027	-3.61%	280,700	1586億5357万	-8.03%	8.81	0.62
03/06	2,126	2,130	2,090	2,103	-2.5%	248,000	1646億210万	-5.01%	9.14	0.64
03/05	2,163	2,180	2,143	2,157	+1.75%	265,200	1688億2869万	-2.88%	9.38	0.66
03/04	2,073	2,147	2,073	2,120	+0.95%	232,500	1659億3270万	-4.8%	9.21	0.65
03/03	2,142	2,166	2,100	2,100	-0.52%	293,300	1643億6729万	-6.04%	9.13	0.64
03/02	2,024	2,125	2,022	2,111	+3.48%	302,700	1652億2826万	-5.97%	9.18	0.65
02/28	2,061	2,098	2,035	2,040	-3.23%	276,700	1596億7108万	-9.57%	8.87	0.62
02/27	2,137	2,137	2,099	2,108	-2.81%	367,900	1649億9345万	-7.18%	9.16	0.64
02/26	2,155	2,178	2,135	2,169	-1.09%	272,600	1697億6793万	-5.04%	9.43	0.66
02/25	2,223	2,233	2,176	2,193	-2.53%	284,800	1716億4642万	-4.44%	9.53	0.67
02/21	2,237	2,269	2,237	2,250	+0.36%	201,500	1761億781万	-2.34%	9.78	0.69
02/20	2,240	2,256	2,224	2,242	+0.67%	179,400	1754億8165万	-3.03%	9.74	0.69
02/19	2,240	2,267	2,227	2,227	+0.32%	206,700	1743億760万	-3.97%	9.68	0.68
02/18	2,207	2,223	2,200	2,220	+0.54%	153,600	1737億5971万	-4.6%	9.65	0.68
02/17	2,225	2,239	2,195	2,208	-0.5%	145,800	1728億2047万	-5.44%	9.6	0.67
02/14	2,228	2,231	2,208	2,219	-0.09%	179,400	1736億8144万	-5.25%	9.64	0.68
02/13	2,271	2,271	2,214	2,221	-1.68%	183,700	1738億3798万	-5.45%	9.65	0.68
02/12	2,337	2,337	2,257	2,259	-3.09%	160,300	1768億1225万	-4.12%	9.82	0.69
02/10	2,341	2,348	2,326	2,331	-1.77%	110,600	1824億4770万	-1.23%	10.13	0.71
02/07	2,388	2,390	2,368	2,373	+0.34%	122,800	1857億3504万	+0.38%	10.31	0.73
02/06	2,348	2,384	2,335	2,365	+3.46%	204,900	1851億888万	-0.13%	10.28	0.72
02/05	2,294	2,300	2,265	2,286	+0.79%	188,000	1789億2554万	-3.58%	9.94	0.7
02/04	2,233	2,270	2,227	2,268	+1.07%	106,200	1775億1668万	-4.55%	9.86	0.69
02/03	2,230	2,267	2,226	2,244	-0.97%	153,800	1756億3819万	-5.87%	9.75	0.69
01/31	2,278	2,291	2,265	2,266	+0.27%	136,400	1773億6014万	-5.27%	9.85	0.69
01/30	2,276	2,297	2,256	2,260	-1.31%	127,500	1768億9052万	-5.75%	9.82	0.69
01/29	2,301	2,302	2,270	2,290	-0.43%	168,600	1792億3862万	-4.74%	9.95	0.7
01/28	2,295	2,313	2,284	2,300	-0.61%	173,900	1800億2132万	-4.49%	10	0.7
01/27	2,316	2,329	2,294	2,314	-1.57%	178,900	1811億1710万	-4.14%	10.06	0.71
01/24	2,386	2,387	2,339	2,351	-1.92%	127,200	1840億1310万	-2.85%	10.22	0.72
01/23	2,420	2,422	2,394	2,397	-0.99%	135,100	1876億1353万	-1.15%	10.42	0.73
01/22	2,412	2,424	2,405	2,421	-0.41%	141,200	1894億9201万	-0.29%	10.52	0.74
01/21	2,441	2,448	2,430	2,431	-0.08%	96,800	1902億7471万	+0.04%	10.57	0.74
01/20	2,417	2,439	2,417	2,433	+0.08%	75,600	1904億3125万	0%	10.57	0.74
01/17	2,437	2,437	2,416	2,431	-0.08%	159,900	1902億7471万	-0.21%	10.57	0.74
01/16	2,460	2,462	2,427	2,433	-0.12%	204,600	1904億3125万	-0.25%	10.57	0.74
01/15	2,431	2,442	2,420	2,436	+0.5%	138,200	1906億6606万	-0.25%	10.59	0.74
01/14	2,434	2,439	2,410	2,424	+0.54%	189,600	1897億2682万	-0.9%	10.54	0.74
01/10	2,405	2,418	2,393	2,411	+0.63%	136,700	1887億931万	-1.59%	10.48	0.74
01/09	2,398	2,412	2,384	2,396	+0.76%	142,900	1875億3526万	-2.4%	10.41	0.73
01/08	2,379	2,389	2,330	2,378	-1.08%	178,100	1861億2639万	-3.33%	10.34	0.73
01/07	2,384	2,414	2,361	2,404	+1.95%	196,400	1881億6142万	-2.55%	10.45	0.73
01/06	2,396	2,411	2,353	2,358	-2.84%	216,300	1845億6099万	-4.77%	10.25	0.72
2019
12/30	2,450	2,457	2,427	2,427	-1.58%	142,900	1899億6163万	-2.49%	10.55	0.74
12/27	2,464	2,477	2,456	2,466	+0.9%	165,800	1930億1417万	-1.4%	10.72	0.75
12/26	2,428	2,462	2,424	2,444	+0.7%	122,000	1912億9222万	-2.59%	10.62	0.75
12/25	2,456	2,468	2,424	2,427	-1.46%	119,000	1899億6163万	-3.58%	10.55	0.74
12/24	2,453	2,474	2,445	2,463	+0.7%	195,000	1927億7935万	-2.49%	10.71	0.75
12/23	2,436	2,458	2,433	2,446	+1.37%	215,900	1914億4876万	-3.43%	10.63	0.75
12/20	2,418	2,432	2,396	2,413	+0.75%	273,300	1888億6585万	-5%	10.49	0.74
12/19	2,412	2,423	2,380	2,395	-0.66%	241,700	1874億5699万	-6%	10.41	0.73
12/18	2,444	2,444	2,401	2,411	-1.43%	186,000	1887億931万	-5.64%	10.48	0.74
12/17	2,473	2,476	2,431	2,446	-0.85%	246,000	1914億4876万	-4.6%	10.63	0.75
12/16	2,475	2,475	2,453	2,467	-0.28%	184,400	1930億9244万	-4.12%	10.72	0.75
12/13	2,505	2,512	2,465	2,474	+0.49%	204,900	1936億4033万	-4.15%	10.75	0.76
12/12	2,487	2,487	2,462	2,462	-0.89%	140,700	1927億108万	-5.02%	10.7	0.75
12/11	2,503	2,504	2,477	2,484	-0.44%	123,500	1944億2303万	-4.68%	10.8	0.76
12/10	2,516	2,523	2,491	2,495	-0.64%	111,800	1952億8400万	-4.73%	10.84	0.76
12/09	2,524	2,526	2,492	2,511	+0.48%	128,800	1965億3632万	-4.52%	10.91	0.77
12/06	2,514	2,531	2,490	2,499	-0.72%	186,100	1955億9708万	-5.31%	10.86	0.76
12/05	2,492	2,520	2,490	2,517	-0.28%	169,900	1970億594万	-4.98%	10.94	0.77
12/04	2,537	2,545	2,503	2,524	-0.51%	185,600	1975億5383万	-5.11%	10.97	0.77
12/03	2,505	2,537	2,493	2,537	0%	214,500	1985億7135万	-4.91%	11.03	0.78
12/02	2,528	2,560	2,527	2,537	+0.91%	124,000	1985億7135万	-5.12%	11.03	0.78
11/29	2,567	2,577	2,508	2,514	-1.72%	179,200	1967億7113万	-6.16%	10.93	0.77
11/28	2,600	2,606	2,515	2,558	-2.25%	444,900	2002億1502万	-4.55%	11.12	0.78
11/27	2,690	2,700	2,593	2,617	-2.93%	359,400	2048億3296万	-2.28%	11.37	0.8
11/26	2,725	2,725	2,695	2,696	-0.7%	142,800	2110億1630万	+0.86%	11.72	0.82
11/25	2,710	2,720	2,689	2,715	+1.72%	117,800	2125億343万	+1.84%	11.8	0.83
11/22	2,644	2,680	2,643	2,669	+1.02%	185,600	2089億300万	+0.38%	11.6	0.82
11/21	2,660	2,663	2,604	2,642	-0.71%	177,600	2067億8971万	-0.45%	11.48	0.81
11/20	2,638	2,666	2,636	2,661	+0.91%	205,500	2082億7684万	+0.42%	11.57	0.81
11/19	2,605	2,644	2,605	2,637	+1.03%	262,200	2063億9836万	-0.23%	11.46	0.81
11/18	2,628	2,632	2,597	2,610	-0.31%	175,500	2042億8507万	-1.02%	11.34	0.8
11/15	2,618	2,635	2,607	2,618	+1.32%	232,700	2049億1123万	-0.53%	11.38	0.8
11/14	2,640	2,653	2,568	2,584	-1.3%	263,700	2022億5004万	-1.67%	11.23	0.79
11/13	2,669	2,669	2,610	2,618	-1.91%	372,700	2049億1123万	-0.23%	11.38	0.8
11/12	2,660	2,671	2,645	2,669	-0.63%	343,400	2089億300万	+1.99%	11.6	0.82
11/11	2,747	2,749	2,675	2,686	-2.22%	267,600	2102億3360万	+3.03%	11.67	0.82
11/08	2,835	2,835	2,710	2,747	-2.21%	373,900	2150億808万	+5.57%	11.94	0.84
11/07	2,823	2,823	2,783	2,809	+0.14%	216,900	2198億6082万	+8.37%	12.21	0.86
11/06	2,790	2,805	2,774	2,805	+1.26%	298,600	2195億4774万	+8.72%	12.19	0.86
11/05	2,763	2,770	2,729	2,770	+1.35%	231,000	2168億829万	+7.82%	12.04	0.85
11/01	2,738	2,749	2,725	2,733	-0.94%	154,600	2139億1229万	+6.72%	11.88	0.84
10/31	2,762	2,784	2,750	2,759	-0.93%	361,300	2159億4732万	+7.94%	11.99	0.84

8129 東邦 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