8181 東天紅

PER

2017/11/02

2017/06/12～2017/11/02

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
2017
11/02	2,310	2,311	2,304	2,311	+0.04%	3,500	59億4590万	-1.74%	260.42	0.58
11/01	2,325	2,325	2,304	2,310	+0.22%	8,000	59億4333万	-1.99%	260.31	0.58
10/31	2,306	2,319	2,303	2,305	-0.43%	4,700	59億3046万	-2.41%	259.75	0.58
10/30	2,319	2,335	2,313	2,315	-0.47%	9,800	59億5619万	-2.28%	260.87	0.58
10/27	2,339	2,339	2,309	2,326	+0.48%	3,600	59億8449万	-2.19%	262.11	0.58
10/26	2,313	2,328	2,306	2,315	+0.09%	4,100	59億5619万	-3.02%	260.87	0.58
10/25	2,350	2,350	2,305	2,313	-1.36%	4,100	59億5105万	-3.5%	260.65	0.58
10/24	2,343	2,350	2,340	2,345	+0.13%	2,900	60億3338万	-2.54%	264.25	0.59
10/23	2,350	2,357	2,333	2,342	+0.82%	4,900	60億2566万	-2.86%	263.92	0.58
10/20	2,307	2,335	2,281	2,323	+1.71%	7,700	59億7677万	-3.81%	261.77	0.58
10/19	2,274	2,301	2,274	2,284	+0.31%	3,800	58億7643万	-5.58%	257.38	0.57
10/18	2,297	2,320	2,274	2,277	-0.52%	4,800	58億5842万	-5.99%	256.59	0.57
10/17	2,295	2,296	2,281	2,289	-0.35%	5,300	58億8930万	-5.57%	257.94	0.57
10/16	2,302	2,322	2,291	2,297	-0.22%	5,500	59億988万	-5.2%	258.85	0.57
10/13	2,367	2,367	2,270	2,302	-1.71%	17,300	59億2274万	-4.99%	259.41	0.57
10/12	2,350	2,365	2,325	2,342	-4.41%	27,600	60億2566万	-3.34%	263.92	0.58
10/11	2,445	2,460	2,430	2,450	+0.82%	9,100	63億353万	+1.16%	276.09	0.61
10/10	2,380	2,458	2,361	2,430	+1.89%	7,900	62億5207万	+0.41%	273.83	0.61
10/06	2,396	2,398	2,372	2,385	-0.33%	4,900	61億3629万	-1.45%	268.76	0.6
10/05	2,408	2,434	2,392	2,393	-0.62%	7,500	61億5688万	-1.24%	269.66	0.6
10/04	2,477	2,477	2,408	2,408	-2.31%	8,300	61億9547万	-0.91%	271.35	0.6
10/03	2,456	2,497	2,456	2,465	+0.69%	6,600	63億4212万	+1.23%	277.78	0.62
10/02	2,443	2,470	2,439	2,448	+1.75%	4,300	62億9838万	+0.29%	275.86	0.61
09/29	2,421	2,430	2,403	2,406	-0.62%	4,700	61億9032万	-1.64%	271.13	0.6
09/28	2,430	2,435	2,410	2,421	-0.37%	7,600	62億2892万	-1.26%	272.82	0.6
09/27	2,498	2,498	2,425	2,430	-0.74%	4,200	62億5207万	-0.98%	273.83	0.61
09/26	2,485	2,490	2,430	2,448	-1.41%	20,200	62億9838万	-0.24%	275.86	0.61
09/25	2,500	2,585	2,480	2,483	-1.94%	37,600	63億8843万	+1.18%	279.81	0.62
09/22	2,506	2,550	2,487	2,532	-0.28%	9,300	65億1450万	+3.22%	285.33	0.63
09/21	2,580	2,596	2,500	2,539	-1.59%	14,200	65億3251万	+3.8%	286.12	0.63
09/20	2,581	2,600	2,560	2,580	+1.49%	24,200	66億3800万	+5.82%	290.74	0.64
09/19	2,500	2,550	2,483	2,542	+3.08%	15,500	65億4023万	+4.74%	286.45	0.63
09/15	2,412	2,480	2,410	2,466	+1.4%	15,400	63億4469万	+2.07%	277.89	0.62
09/14	2,459	2,459	2,408	2,432	+0.54%	13,200	62億5722万	+1.04%	274.06	0.61
09/13	2,397	2,465	2,395	2,419	+1.85%	12,000	62億2377万	+0.71%	272.59	0.6
09/12	2,338	2,390	2,338	2,375	+2.5%	11,800	61億1056万	-1%	267.63	0.59
09/11	2,250	2,319	2,250	2,317	+2.34%	6,200	59億6134万	-3.38%	261.1	0.58
09/08	2,325	2,325	2,250	2,264	-1.35%	9,000	58億2497万	-5.51%	255.13	0.57
09/07	2,329	2,329	2,290	2,295	-0.95%	4,000	59億473万	-4.18%	258.62	0.57
09/06	2,271	2,317	2,240	2,317	+0.3%	12,200	59億6134万	-3.05%	261.1	0.58
09/05	2,377	2,398	2,305	2,310	-3.75%	15,100	59億4333万	-3.06%	260.31	0.58
09/04	2,400	2,420	2,350	2,400	-0.7%	21,000	61億7489万	+0.88%	270.45	0.6
09/01	2,454	2,470	2,396	2,417	-2.26%	18,100	62億1862万	+1.9%	272.37	0.6
09/01	株式併合 10→1
08/31	2,538	2,555	2,449	2,473	-3.13%	23,200	63億6270万	+4.52%	278.69	0.62
08/30	2,566	2,581	2,550	2,553	+0.04%	13,100	65億6853万	+8.18%	287.71	0.64
08/29	2,563	2,585	2,530	2,552	-2.22%	14,200	65億6596万	+8.5%	287.59	0.64
08/28	2,620	2,640	2,600	2,610	+1.56%	23,800	67億1519万	+11.4%	294.13	0.65
08/25	2,550	2,610	2,530	2,570	+0.78%	22,500	66億1228万	+10.49%	289.62	0.64
08/24	2,470	2,560	2,470	2,550	+3.24%	20,700	65億6082万	+10.29%	287.37	0.64
08/23	2,480	2,500	2,450	2,470	+1.65%	21,800	63億5499万	+7.63%	278.35	0.62
08/22	2,450	2,450	2,400	2,430	-0.82%	15,300	62億5207万	+6.44%	273.85	0.61
08/21	2,490	2,500	2,440	2,450	-0.41%	12,200	63億353万	+7.64%	276.1	0.61
08/18	2,360	2,460	2,340	2,460	+3.8%	33,700	63億2926万	+8.51%	277.23	0.61
08/17	2,330	2,380	2,330	2,370	+1.28%	11,000	60億9770万	+5.33%	267.08	0.59
08/16	2,310	2,350	2,300	2,340	+2.18%	13,900	60億2051万	+4.65%	263.7	0.58
08/15	2,290	2,300	2,270	2,290	+1.33%	7,800	58億9187万	+2.97%	258.07	0.57
08/14	2,210	2,290	2,210	2,260	+0.44%	11,600	58億1468万	+2.17%	254.69	0.56
08/10	2,280	2,300	2,250	2,250	-2.17%	9,300	57億8896万	+2.27%	253.56	0.56
08/09	2,350	2,350	2,300	2,300	-2.54%	18,600	59億1760万	+5.02%	259.2	0.57
08/08	2,350	2,360	2,330	2,360	+1.29%	12,500	60億7197万	+8.41%	265.96	0.59
08/07	2,280	2,340	2,280	2,330	+2.64%	15,600	59億9479万	+7.72%	262.58	0.58
08/04	2,270	2,280	2,250	2,270	+0.89%	8,900	58億4041万	+5.58%	255.82	0.57
08/03	2,180	2,250	2,170	2,250	+3.21%	7,700	57億8896万	+5.09%	253.56	0.56
08/02	2,150	2,190	2,140	2,180	+1.87%	6,200	56億886万	+2.25%	245.67	0.54
08/01	2,150	2,170	2,110	2,140	-2.28%	13,200	55億594万	+0.61%	241.17	0.53
07/31	2,220	2,220	2,180	2,190	-2.23%	7,800	56億3458万	+3.11%	246.8	0.55
07/28	2,260	2,280	2,220	2,240	-1.32%	9,600	57億6323万	+5.76%	252.43	0.56
07/27	2,300	2,320	2,250	2,270	-2.16%	15,700	58億4041万	+7.58%	255.82	0.57
07/26	2,370	2,380	2,320	2,320	-1.28%	16,700	59億6906万	+10.42%	261.45	0.58
07/25	2,320	2,360	2,290	2,350	+1.29%	20,200	60億4624万	+12.44%	264.83	0.59
07/24	2,240	2,330	2,240	2,320	+5.45%	35,000	59億6906万	+11.59%	261.45	0.58
07/21	2,210	2,240	2,200	2,200	0%	10,600	56億6031万	+6.49%	247.93	0.55
07/20	2,130	2,200	2,130	2,200	+3.29%	12,100	56億6031万	+6.8%	247.93	0.55
07/19	2,160	2,160	2,120	2,130	-1.84%	14,200	54億8021万	+3.6%	240.04	0.53
07/18	2,230	2,230	2,150	2,170	-3.56%	22,900	55億8313万	+5.7%	244.55	0.54
07/14	2,470	2,490	2,240	2,250	+0.9%	140,200	57億8896万	+9.44%	253.56	0.56
07/13	2,050	2,240	2,050	2,230	+9.31%	53,700	57億3750万	+8.78%	251.31	0.56
07/12	2,040	2,050	2,010	2,040	+0.49%	8,900	52億4865万	-0.2%	229.9	0.51
07/11	2,020	2,050	2,020	2,030	+0.5%	6,500	52億2292万	-0.59%	228.77	0.51
07/10	2,020	2,050	2,020	2,020	+1.51%	13,200	51億9720万	-0.74%	227.64	0.5
07/07	2,050	2,050	1,980	1,990	+1.02%	9,500	51億2001万	-1.92%	224.26	0.5
07/06	1,990	1,990	1,960	1,970	-1.01%	12,600	50億6855万	-2.76%	222.01	0.49
07/05	1,990	2,010	1,980	1,990	0%	10,800	51億2001万	-1.73%	224.26	0.5
07/04	2,010	2,020	1,990	1,990	-0.5%	8,000	51億2001万	-1.49%	224.26	0.5
07/03	2,020	2,030	2,000	2,000	-0.99%	6,400	51億4574万	-0.99%	225.39	0.5
06/30	2,020	2,040	2,010	2,020	-0.49%	9,100	51億9720万	+0.05%	227.64	0.5
06/29	2,040	2,050	2,020	2,030	-0.49%	2,600	52億2292万	+0.59%	228.77	0.51
06/28	2,040	2,040	2,020	2,040	0%	6,600	52億4865万	+1.24%	229.9	0.51
06/27	2,070	2,070	2,020	2,040	-0.97%	6,200	52億4865万	+1.34%	229.9	0.51
06/26	2,090	2,090	2,050	2,060	0%	6,400	53億11万	+2.49%	232.15	0.51
06/23	2,020	2,070	2,010	2,060	+1.98%	9,500	53億11万	+2.9%	232.15	0.51
06/22	2,060	2,060	2,020	2,020	-1.46%	5,500	51億9720万	+1.46%	227.64	0.5
06/21	2,080	2,080	2,030	2,050	-0.49%	8,800	52億7438万	+3.64%	231.02	0.51
06/20	2,080	2,100	2,060	2,060	0%	15,800	53億11万	+4.83%	232.15	0.51
06/19	2,010	2,060	2,010	2,060	+3.52%	15,100	53億11万	+5.64%	232.15	0.51
06/16	2,050	2,070	1,990	1,990	-2.93%	36,600	51億2001万	+2.79%	224.26	0.5
06/15	2,130	2,130	2,050	2,050	-3.3%	13,400	52億7438万	+6.44%	231.02	0.51
06/14	2,080	2,130	2,050	2,120	+3.41%	39,300	54億5448万	+10.88%	238.91	0.53
06/13	2,280	2,290	2,050	2,050	-8.48%	206,000	52億7438万	+8.07%	231.02	0.51
06/12	2,090	2,900	1,880	2,240	+6.67%	446,800	57億6323万	+18.83%	252.43	0.56

8181 東天紅

PER

2017/06/12～2017/11/02

株価＆PERの推移

開示資料

決算

株式

チャート