8130 サンゲツ

PER

2023/12/28

2023/08/04～2023/12/28

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
2023
12/28	3,060	3,085	3,055	3,070	+0.99%	123,200	1817億4400万	+4.56%	12.35	1.78
12/27	3,030	3,060	3,025	3,040	+0.5%	132,300	1799億6800万	+3.86%	12.23	1.77
12/26	3,065	3,070	3,015	3,025	-0.66%	108,000	1790億8000万	+3.74%	12.17	1.76
12/25	3,095	3,110	3,045	3,045	-0.33%	125,000	1802億6400万	+4.78%	12.25	1.77
12/22	3,045	3,080	3,040	3,055	0%	177,800	1808億5600万	+5.49%	12.29	1.77
12/21	3,030	3,060	3,015	3,055	+0.83%	171,100	1808億5600万	+5.89%	12.29	1.77
12/20	3,040	3,065	3,025	3,030	+0.17%	209,400	1793億7600万	+5.46%	12.19	1.76
12/19	3,015	3,035	2,995	3,025	+0.33%	280,000	1790億8000万	+5.77%	12.17	1.76
12/18	2,981	3,015	2,960	3,015	+1.31%	256,600	1784億8800万	+5.86%	12.13	1.75
12/15	2,962	2,980	2,941	2,976	+2.2%	249,100	1761億7920万	+4.94%	11.97	1.73
12/14	2,939	2,963	2,912	2,912	-0.1%	199,600	1723億9040万	+2.9%	11.71	1.69
12/13	2,908	2,922	2,900	2,915	+0.62%	188,000	1725億6800万	+3.19%	11.72	1.69
12/12	2,899	2,913	2,890	2,897	+0.17%	177,600	1715億240万	+2.66%	11.65	1.68
12/11	2,877	2,892	2,846	2,892	+1.72%	132,800	1712億640万	+2.55%	11.63	1.68
12/08	2,876	2,898	2,833	2,843	-1.04%	212,600	1683億560万	+0.89%	11.43	1.65
12/07	2,873	2,896	2,859	2,873	-0.35%	122,000	1700億8160万	+1.95%	11.55	1.67
12/06	2,850	2,883	2,850	2,883	+1.26%	139,200	1706億7360万	+2.38%	11.59	1.67
12/05	2,878	2,886	2,845	2,847	-0.9%	187,400	1685億4240万	+1.17%	11.45	1.65
12/04	2,854	2,881	2,834	2,873	+0.42%	144,100	1700億8160万	+2.1%	11.55	1.67
12/01	2,889	2,893	2,851	2,861	-0.24%	130,900	1693億7120万	+1.74%	11.51	1.66
11/30	2,863	2,883	2,839	2,868	+0.14%	252,300	1697億8560万	+1.99%	11.53	1.67
11/29	2,866	2,898	2,862	2,864	+0.14%	177,800	1695億4880万	+1.89%	11.52	1.66
11/28	2,843	2,863	2,837	2,860	+1.13%	133,800	1693億1200万	+1.74%	11.5	1.66
11/27	2,831	2,852	2,828	2,828	-0.39%	88,800	1674億1760万	+0.6%	11.37	1.64
11/24	2,864	2,864	2,829	2,839	-0.35%	131,800	1680億6880万	+0.96%	11.42	1.65
11/22	2,770	2,849	2,763	2,849	+2.78%	244,100	1686億6080万	+1.28%	11.46	1.65
11/21	2,763	2,786	2,750	2,772	+0.25%	173,100	1641億240万	-1.46%	11.15	1.61
11/20	2,810	2,818	2,765	2,765	-1.6%	225,600	1636億8800万	-1.81%	11.12	1.61
11/17	2,764	2,817	2,763	2,810	+1.55%	230,500	1663億5200万	-0.32%	11.3	1.63
11/16	2,745	2,776	2,739	2,767	+0.07%	246,000	1638億640万	-1.95%	11.13	1.61
11/15	2,727	2,771	2,701	2,765	+2.67%	233,400	1636億8800万	-2.26%	11.12	1.61
11/14	2,730	2,740	2,692	2,693	-1.17%	268,800	1594億2560万	-5.01%	10.83	1.56
11/13	2,711	2,734	2,664	2,725	+0.48%	897,700	1613億2000万	-4.15%	10.96	1.58
11/10	2,822	2,920	2,655	2,712	-4.3%	1,185,200	1605億5040万	-4.74%	10.91	1.58
11/09	2,810	2,848	2,782	2,834	+1.25%	269,800	1677億7280万	-0.56%	11.4	1.65
11/08	2,840	2,864	2,779	2,799	-0.78%	471,600	1657億80万	-1.86%	11.26	1.63
11/07	2,867	2,876	2,781	2,821	-1.23%	442,700	1670億320万	-1.23%	11.35	1.64
11/06	2,876	2,889	2,854	2,856	+0.39%	346,500	1690億7520万	-0.14%	11.49	1.66
11/02	2,870	2,885	2,833	2,845	-0.14%	240,700	1684億2400万	-0.66%	11.44	1.65
11/01	2,850	2,868	2,825	2,849	+0.92%	204,800	1686億6080万	-0.8%	11.46	1.65
10/31	2,839	2,839	2,790	2,823	+0.11%	223,000	1671億2160万	-1.95%	11.35	1.64
10/30	2,861	2,861	2,800	2,820	-1.54%	647,100	1669億4400万	-2.35%	11.34	1.64
10/27	2,861	2,882	2,845	2,864	+1.56%	193,200	1695億4880万	-1.14%	11.52	1.66
10/26	2,834	2,851	2,788	2,820	-1.05%	213,900	1669億4400万	-2.89%	11.34	1.64
10/25	2,880	2,898	2,847	2,850	0%	145,900	1687億2000万	-2.1%	11.46	1.66
10/24	2,855	2,861	2,776	2,850	+0.07%	236,500	1687億2000万	-2.46%	11.46	1.66
10/23	2,859	2,866	2,835	2,848	-0.42%	120,100	1686億160万	-2.77%	11.45	1.65
10/20	2,852	2,877	2,840	2,860	+0.14%	129,200	1693億1200万	-2.56%	11.5	1.66
10/19	2,853	2,899	2,848	2,856	-0.9%	117,200	1690億7520万	-2.79%	11.49	1.66
10/18	2,858	2,882	2,835	2,882	+1.16%	164,300	1706億1440万	-2.07%	11.59	1.67
10/17	2,870	2,881	2,821	2,849	+0.46%	148,900	1686億6080万	-3.39%	11.46	1.65
10/16	2,842	2,872	2,825	2,836	+0.18%	218,000	1678億9120万	-3.99%	11.41	1.65
10/13	2,866	2,887	2,817	2,831	-2.55%	313,400	1675億9520万	-4.42%	11.39	1.64
10/12	2,923	2,925	2,882	2,905	-0.65%	265,300	1719億7600万	-2.16%	11.68	1.69
10/11	2,939	2,957	2,924	2,924	-0.03%	209,900	1731億80万	-1.68%	11.76	1.7
10/10	2,896	2,935	2,891	2,925	+1.49%	204,600	1731億6000万	-1.85%	11.76	1.7
10/06	2,860	2,892	2,840	2,882	+1.48%	155,000	1706億1440万	-3.42%	11.59	1.67
10/05	2,823	2,849	2,801	2,840	+1.76%	186,500	1681億2800万	-4.98%	11.42	1.65
10/04	2,820	2,828	2,777	2,791	-3.06%	292,100	1652億2720万	-6.75%	11.22	1.62
10/03	2,925	2,942	2,878	2,879	-0.86%	160,700	1704億3680万	-4%	11.58	1.67
10/02	2,915	2,957	2,899	2,904	-0.31%	151,500	1719億1680万	-3.2%	11.68	1.69
09/29	2,972	2,972	2,897	2,913	-1.79%	166,000	1724億4960万	-2.87%	11.72	1.7
09/28	2,950	2,997	2,947	2,966	-2.27%	149,300	1755億8720万	-1.07%	11.93	1.73
09/27	3,005	3,045	2,990	3,035	+0.17%	190,600	1796億7200万	+1.37%	12.21	1.77
09/26	3,040	3,050	3,015	3,030	-0.16%	122,900	1793億7600万	+1.41%	12.19	1.77
09/25	3,040	3,050	3,020	3,035	-0.49%	118,400	1796億7200万	+1.78%	12.21	1.77
09/22	3,005	3,055	2,996	3,050	+0.66%	173,500	1805億6000万	+2.52%	12.27	1.78
09/21	3,000	3,055	3,000	3,030	+0.83%	138,300	1793億7600万	+2.05%	12.19	1.77
09/20	3,110	3,110	3,000	3,005	-3.69%	201,500	1778億9600万	+1.42%	12.09	1.76
09/19	3,060	3,125	3,060	3,120	+2.8%	369,700	1847億400万	+5.51%	12.55	1.82
09/15	3,010	3,050	2,995	3,035	+1.61%	298,300	1796億7200万	+3.02%	12.21	1.77
09/14	3,015	3,020	2,949	2,987	+1.6%	194,900	1768億3040万	+1.56%	12.01	1.74
09/13	2,992	2,994	2,932	2,940	-1.71%	179,600	1740億4800万	+0.2%	11.82	1.72
09/12	2,999	3,010	2,966	2,991	-0.63%	127,000	1770億6720万	+2.01%	12.03	1.75
09/11	3,030	3,045	2,991	3,010	+0.74%	128,900	1781億9200万	+2.84%	12.11	1.76
09/08	3,030	3,030	2,981	2,988	-1.39%	161,700	1768億8960万	+2.4%	12.02	1.75
09/07	2,990	3,035	2,977	3,030	+0.66%	165,400	1793億7600万	+4.2%	12.19	1.77
09/06	3,050	3,050	2,999	3,010	-0.66%	153,600	1781億9200万	+3.86%	12.11	1.76
09/05	3,070	3,070	3,020	3,030	-1.14%	147,100	1793億7600万	+5.14%	12.19	1.77
09/04	3,050	3,080	3,035	3,065	+1.32%	189,100	1814億4800万	+6.98%	12.33	1.79
09/01	3,025	3,045	2,996	3,025	+0.17%	306,200	1790億8000万	+6.29%	12.17	1.77
08/31	2,977	3,035	2,967	3,020	+2.83%	315,200	1787億8400万	+6.79%	12.15	1.76
08/30	2,948	2,972	2,937	2,937	+0.24%	249,800	1738億7040万	+4.56%	11.81	1.72
08/29	2,924	2,954	2,924	2,930	+0.38%	212,400	1734億5600万	+4.83%	11.78	1.71
08/28	2,899	2,919	2,859	2,919	+1.81%	374,900	1728億480万	+5%	11.74	1.71
08/25	2,880	2,921	2,860	2,867	-0.73%	202,100	1697億2640万	+3.69%	11.53	1.67
08/24	2,886	2,900	2,880	2,888	+0.28%	70,500	1709億6960万	+4.94%	11.61	1.69
08/23	2,854	2,883	2,854	2,880	+0.35%	89,500	1704億9600万	+5.22%	11.58	1.68
08/22	2,876	2,876	2,837	2,870	-0.21%	117,600	1699億400万	+5.44%	11.54	1.68
08/21	2,866	2,888	2,860	2,876	-0.21%	102,800	1702億5920万	+6.28%	11.57	1.68
08/18	2,890	2,901	2,861	2,882	-0.24%	236,900	1706億1440万	+7.14%	11.59	1.68
08/17	2,894	2,920	2,870	2,889	+0.52%	258,800	1710億2880万	+8.08%	11.62	1.69
08/16	2,841	2,898	2,836	2,874	+0.42%	124,700	1701億4080万	+8.21%	11.56	1.68
08/15	2,852	2,877	2,835	2,862	+0.77%	155,600	1694億3040万	+8.45%	11.51	1.67
08/14	2,905	2,930	2,837	2,840	-2.17%	272,700	1681億2800万	+8.27%	11.42	1.66
08/10	2,857	2,912	2,857	2,903	+2.76%	206,800	1718億5760万	+11.31%	11.67	1.7
08/09	2,877	2,888	2,820	2,825	-2.18%	150,100	1672億4000万	+8.99%	11.36	1.65
08/08	2,885	2,904	2,846	2,888	+0.8%	226,700	1709億6960万	+11.94%	11.61	1.69
08/07	2,800	2,871	2,795	2,865	+2.58%	326,100	1696億800万	+11.74%	11.52	1.67
08/04	2,728	2,797	2,728	2,793	+2.57%	284,400	1653億4560万	+9.57%	11.23	1.63

8130 サンゲツ

PER

2023/08/04～2023/12/28

株価＆PERの推移

開示資料

決算

株式

チャート