8130 サンゲツ

PER

2019/06/11

2019/01/10～2019/06/11

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
06/11	2,154	2,161	2,144	2,147	-1.24%	93,000	1349億3895万	+2.29%	91.45	1.4
06/10	2,148	2,176	2,129	2,174	+2.26%	154,200	1366億3590万	+3.72%	92.6	1.42
06/07	2,123	2,143	2,106	2,126	+0.85%	136,600	1336億1910万	+1.63%	90.56	1.39
06/06	2,109	2,128	2,099	2,108	-0.38%	99,400	1324億8780万	+0.86%	89.79	1.38
06/05	2,100	2,116	2,081	2,116	+2.52%	131,300	1329億9060万	+1.29%	90.13	1.38
06/04	2,100	2,100	2,046	2,064	-0.77%	140,400	1297億2240万	-1.15%	87.92	1.35
06/03	2,038	2,084	2,038	2,080	+0.19%	94,800	1307億2800万	-0.43%	88.6	1.36
05/31	2,061	2,077	2,060	2,076	-0.29%	99,400	1304億7660万	-0.57%	88.43	1.36
05/30	2,075	2,084	2,072	2,082	-0.72%	68,900	1308億5370万	-0.29%	88.68	1.36
05/29	2,052	2,103	2,050	2,097	+0.82%	95,800	1317億9645万	+0.43%	89.32	1.37
05/28	2,081	2,100	2,077	2,080	-0.72%	108,200	1307億2800万	-0.34%	88.6	1.36
05/27	2,105	2,119	2,095	2,095	-0.38%	55,900	1316億7075万	+0.29%	89.24	1.37
05/24	2,092	2,116	2,090	2,103	+0.24%	69,300	1321億7355万	+0.72%	89.58	1.38
05/23	2,092	2,113	2,090	2,098	-0.14%	60,200	1318億5930万	+0.53%	89.37	1.37
05/22	2,103	2,113	2,097	2,101	-0.1%	48,900	1320億4785万	+0.72%	89.49	1.37
05/21	2,092	2,120	2,092	2,103	-0.61%	43,200	1321億7355万	+0.91%	89.58	1.38
05/20	2,120	2,131	2,105	2,116	0%	83,600	1329億9060万	+1.58%	90.13	1.38
05/17	2,126	2,129	2,075	2,116	+0.52%	92,500	1329億9060万	+1.63%	90.13	1.38
05/16	2,103	2,120	2,086	2,105	-0.99%	118,200	1322億9925万	+1.2%	89.66	1.38
05/15	2,122	2,145	2,104	2,126	+0.19%	92,800	1336億1910万	+2.21%	90.56	1.39
05/14	2,086	2,154	2,077	2,122	-0.66%	183,600	1333億6770万	+2.12%	90.39	1.39
05/13	2,038	2,200	2,034	2,136	+4.81%	161,600	1342億4760万	+2.84%	90.98	1.4
05/10	2,015	2,063	2,013	2,038	+0.74%	128,700	1280億8830万	-1.64%	86.81	1.33
05/09	2,015	2,035	2,011	2,023	-0.98%	112,000	1271億4555万	-2.27%	86.17	1.32
05/08	2,037	2,056	2,024	2,043	-1.3%	110,000	1284億255万	-1.35%	87.02	1.34
05/07	2,093	2,093	2,070	2,070	-0.67%	117,900	1300億9950万	-0.14%	88.17	1.35
04/26	2,070	2,091	2,060	2,084	+0.19%	49,800	1309億7940万	+0.63%	88.77	1.36
04/25	2,090	2,090	2,070	2,080	+0.34%	60,600	1307億2800万	+0.48%	88.6	1.36
04/24	2,089	2,104	2,073	2,073	-1.1%	77,600	1302億8805万	+0.1%	88.3	1.36
04/23	2,089	2,109	2,086	2,096	+0.67%	51,200	1317億3360万	+1.16%	89.28	1.37
04/22	2,053	2,088	2,051	2,082	+0.77%	46,400	1308億5370万	+0.48%	88.68	1.36
04/19	2,087	2,089	2,059	2,066	+0.1%	70,100	1298億4810万	-0.29%	88	1.35
04/18	2,081	2,082	2,057	2,064	-1.15%	72,400	1297億2240万	-0.39%	87.92	1.35
04/17	2,078	2,092	2,073	2,088	+0.43%	52,400	1312億3080万	+0.77%	88.94	1.37
04/16	2,099	2,099	2,076	2,079	-1.33%	32,800	1306億6515万	+0.29%	88.56	1.36
04/15	2,125	2,130	2,100	2,107	+1.54%	101,400	1324億2495万	+1.69%	89.75	1.38
04/12	2,085	2,087	2,072	2,075	-0.05%	46,200	1304億1375万	+0.24%	88.39	1.36
04/11	2,071	2,083	2,064	2,076	+0.24%	49,700	1304億7660万	+0.24%	88.43	1.36
04/10	2,043	2,076	2,041	2,071	+0.34%	81,900	1301億6235万	0%	88.22	1.35
04/09	2,079	2,082	2,041	2,064	-0.86%	90,800	1297億2240万	-0.39%	87.92	1.35
04/08	2,075	2,093	2,075	2,082	+0.34%	40,800	1308億5370万	+0.43%	88.68	1.36
04/05	2,087	2,090	2,070	2,075	-0.19%	59,400	1304億1375万	+0.1%	88.39	1.36
04/04	2,092	2,098	2,079	2,079	-0.67%	42,000	1306億6515万	+0.29%	88.56	1.36
04/03	2,079	2,100	2,072	2,093	+0.53%	57,900	1315億4505万	+0.96%	89.15	1.37
04/02	2,100	2,117	2,074	2,082	-0.53%	76,300	1308億5370万	+0.43%	88.68	1.36
04/01	2,061	2,094	2,031	2,093	+4.18%	121,500	1315億4505万	+0.96%	89.15	1.37
03/29	2,004	2,016	1,989	2,009	+0.4%	72,800	1262億6565万	-3.04%	34.24	1.24
03/28	2,023	2,026	1,982	2,001	-2.25%	182,300	1257億6285万	-3.57%	34.1	1.23
03/27	2,080	2,080	2,037	2,047	-2.29%	123,800	1286億5395万	-1.54%	34.89	1.26
03/26	2,042	2,108	2,041	2,095	+4.44%	178,000	1316億7075万	+0.67%	35.71	1.29
03/25	2,057	2,057	1,997	2,006	-3.33%	105,600	1260億7710万	-3.6%	34.19	1.23
03/22	2,095	2,099	2,072	2,075	-1.14%	68,800	1304億1375万	-0.48%	35.36	1.28
03/20	2,093	2,101	2,087	2,099	+0.67%	55,500	1319億2215万	+0.67%	35.77	1.29
03/19	2,088	2,098	2,081	2,085	-1.09%	41,400	1310億4225万	+0.05%	35.53	1.28
03/18	2,104	2,112	2,089	2,108	+0.96%	77,000	1324億8780万	+1.2%	35.93	1.3
03/15	2,058	2,095	2,057	2,088	+1.51%	88,800	1312億3080万	+0.43%	35.59	1.28
03/14	2,074	2,082	2,053	2,057	-0.82%	76,200	1292億8245万	-1.01%	35.06	1.27
03/13	2,094	2,103	2,073	2,074	-0.96%	65,000	1303億5090万	-0.24%	35.35	1.28
03/12	2,090	2,107	2,087	2,094	+0.92%	86,600	1316億790万	+0.67%	35.69	1.29
03/11	2,070	2,078	2,059	2,075	+0.88%	67,600	1304億1375万	-0.19%	35.36	1.28
03/08	2,059	2,076	2,057	2,057	-1.25%	98,700	1292億8245万	-0.96%	35.06	1.27
03/07	2,082	2,089	2,077	2,083	-0.14%	60,900	1309億1655万	+0.43%	35.5	1.28
03/06	2,086	2,096	2,071	2,086	+0.1%	69,100	1311億510万	+0.77%	35.55	1.28
03/05	2,084	2,085	2,058	2,084	-0.19%	113,700	1309億7940万	+0.82%	35.52	1.28
03/04	2,117	2,119	2,078	2,088	-0.43%	56,900	1312億3080万	+1.21%	35.59	1.28
03/01	2,082	2,108	2,082	2,097	+1.06%	99,800	1317億9645万	+1.8%	35.74	1.29
02/28	2,073	2,088	2,057	2,075	0%	102,500	1304億1375万	+0.88%	35.36	1.28
02/27	2,088	2,091	2,067	2,075	-0.57%	107,800	1324億8875万	+1.02%	35.88	1.3
02/26	2,091	2,100	2,077	2,087	-0.19%	37,000	1332億5495万	+1.56%	36.09	1.3
02/25	2,079	2,096	2,073	2,091	+0.77%	57,100	1335億1035万	+1.75%	36.16	1.31
02/22	2,070	2,084	2,068	2,075	-0.34%	52,300	1324億8875万	+0.92%	35.88	1.3
02/21	2,100	2,100	2,074	2,082	-0.38%	72,500	1329億3570万	+1.26%	36	1.3
02/20	2,106	2,108	2,081	2,090	-0.43%	50,400	1334億4650万	+1.7%	36.14	1.3
02/19	2,107	2,111	2,092	2,099	-0.33%	46,600	1340億2115万	+2.19%	36.29	1.31
02/18	2,121	2,130	2,092	2,106	+0.62%	65,600	1344億6810万	+2.58%	36.42	1.31
02/15	2,079	2,098	2,062	2,093	+0.38%	54,000	1336億3805万	+2%	36.19	1.31
02/14	2,067	2,097	2,067	2,085	+1.07%	45,800	1331億2725万	+1.61%	36.05	1.3
02/13	2,090	2,099	2,052	2,063	-0.43%	75,300	1317億2255万	+0.49%	35.67	1.29
02/12	2,025	2,073	2,023	2,072	+3.03%	88,300	1322億9720万	+0.83%	35.83	1.29
02/08	2,023	2,027	2,002	2,011	-1.71%	79,100	1284億235万	-2.09%	34.77	1.26
02/07	2,075	2,082	2,023	2,046	-1.73%	77,300	1306億3710万	-0.39%	35.38	1.28
02/06	2,099	2,108	2,073	2,082	-0.86%	96,000	1329億3570万	+1.56%	36	1.3
02/05	2,079	2,108	2,079	2,100	+1.11%	93,600	1340億8500万	+2.94%	36.31	1.31
02/04	2,027	2,077	2,027	2,077	+3.03%	70,400	1326億1645万	+2.37%	35.91	1.3
02/01	1,992	2,033	1,992	2,016	+1.26%	82,100	1287億2160万	-0.3%	34.86	1.26
01/31	2,008	2,011	1,987	1,991	+0.71%	68,300	1271億2535万	-1.53%	34.43	1.24
01/30	2,001	2,001	1,977	1,977	-1.2%	134,300	1262億3145万	-2.37%	34.18	1.23
01/29	2,005	2,015	1,987	2,001	-0.25%	60,900	1277億6385万	-1.33%	34.6	1.25
01/28	2,000	2,038	2,000	2,006	+0.3%	76,600	1280億8310万	-1.28%	34.69	1.25
01/25	2,011	2,027	2,000	2,000	-0.74%	54,100	1277億	-1.77%	34.58	1.25
01/24	2,017	2,026	2,011	2,015	-0.25%	52,300	1286億5775万	-1.27%	34.84	1.26
01/23	2,063	2,063	2,015	2,020	-3.07%	104,200	1289億7700万	-1.22%	34.93	1.26
01/22	2,093	2,113	2,084	2,084	-0.43%	62,100	1330億6340万	+1.71%	36.04	1.3
01/21	2,107	2,119	2,089	2,093	-0.66%	94,200	1336億3805万	+2.05%	36.19	1.31
01/18	2,093	2,116	2,089	2,107	+0.91%	108,600	1345億3195万	+2.63%	36.43	1.32
01/17	2,065	2,100	2,065	2,088	+1.61%	95,500	1333億1880万	+1.66%	36.1	1.3
01/16	2,068	2,068	2,042	2,055	-0.72%	91,600	1312億1175万	-0.05%	35.53	1.28
01/15	2,033	2,102	2,033	2,070	-0.19%	138,800	1321億6950万	+0.53%	35.79	1.29
01/11	2,093	2,103	2,059	2,074	-0.05%	94,200	1324億2490万	+0.48%	35.86	1.29
01/10	2,070	2,104	2,065	2,075	-0.62%	126,000	1324億8875万	+0.34%	35.88	1.3

8130 サンゲツ

PER

2019/01/10～2019/06/11

株価＆PERの推移

開示資料

決算

株式

チャート