8219 青山商事

PER

2019/03/08

2018/10/10～2019/03/08

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
03/08	2,630	2,656	2,600	2,608	-2.14%	227,900	1314億2759万	-3.91%	22.72	0.59
03/07	2,692	2,693	2,634	2,665	-0.71%	298,600	1343億5万	-1.95%	23.22	0.6
03/06	2,727	2,727	2,652	2,684	-1.68%	385,300	1352億5753万	-1.25%	23.38	0.61
03/05	2,725	2,736	2,706	2,730	-0.07%	186,000	1375億7566万	+0.37%	23.79	0.62
03/04	2,773	2,773	2,706	2,732	-0.51%	230,900	1376億7645万	+0.52%	23.8	0.62
03/01	2,730	2,747	2,713	2,746	+0.59%	183,500	1383億8196万	+1.03%	23.92	0.62
02/28	2,766	2,775	2,721	2,730	-0.87%	242,800	1375億7566万	+0.52%	23.79	0.62
02/27	2,726	2,768	2,710	2,754	+0.84%	504,200	1387億8512万	+1.44%	23.99	0.62
02/26	2,749	2,757	2,723	2,731	-0.55%	160,000	1376億2605万	+0.66%	23.79	0.62
02/25	2,745	2,751	2,720	2,746	+0.33%	163,500	1383億8196万	+1.22%	23.92	0.62
02/22	2,722	2,752	2,701	2,737	-0.51%	218,800	1379億2842万	+0.92%	23.85	0.62
02/21	2,767	2,789	2,741	2,751	-0.86%	264,000	1386億3393万	+1.55%	23.97	0.62
02/20	2,820	2,829	2,767	2,775	-0.11%	327,900	1398億4339万	+2.51%	24.18	0.63
02/19	2,767	2,804	2,754	2,778	+0.29%	184,900	1399億9457万	+2.74%	24.2	0.63
02/18	2,707	2,780	2,683	2,770	+3.94%	353,600	1395億9142万	+2.63%	24.13	0.63
02/15	2,695	2,701	2,649	2,665	-2.49%	202,200	1343億5万	-1.15%	23.22	0.6
02/14	2,700	2,769	2,698	2,733	+1.94%	490,800	1377億2684万	+1.26%	23.81	0.62
02/13	2,631	2,697	2,621	2,681	+3.55%	313,500	1351億635万	-0.59%	23.36	0.61
02/12	2,610	2,632	2,534	2,589	-1.18%	434,300	1304億7010万	-4%	22.56	0.58
02/08	2,679	2,681	2,606	2,620	-3.46%	256,900	1320億3232万	-2.89%	22.83	0.59
02/07	2,696	2,714	2,677	2,714	-1.02%	289,700	1367億6935万	+0.56%	23.65	0.61
02/06	2,727	2,757	2,707	2,742	+0.51%	303,600	1381億8039万	+1.71%	23.89	0.62
02/05	2,729	2,746	2,713	2,728	+0.29%	238,900	1374億7487万	+1.56%	23.77	0.62
02/04	2,707	2,721	2,689	2,720	-0.11%	229,700	1370億7172万	+1.72%	23.7	0.61
02/01	2,706	2,737	2,703	2,723	+0.22%	146,600	1372億2290万	+2.14%	23.72	0.61
01/31	2,710	2,727	2,688	2,717	+1.95%	198,300	1369億2054万	+2.03%	23.67	0.61
01/30	2,720	2,720	2,663	2,665	-2.09%	396,800	1343億5万	+0.19%	23.22	0.6
01/29	2,700	2,724	2,681	2,722	+1.11%	260,800	1371億7251万	+2.25%	23.72	0.61
01/28	2,705	2,740	2,683	2,692	-0.92%	248,300	1356億6069万	+1.05%	23.45	0.61
01/25	2,680	2,732	2,678	2,717	+0.33%	192,500	1369億2054万	+1.87%	23.67	0.61
01/24	2,705	2,719	2,661	2,708	+0.52%	164,400	1364億6699万	+1.42%	23.59	0.61
01/23	2,703	2,719	2,683	2,694	-0.41%	286,000	1357億6147万	+0.82%	23.47	0.61
01/22	2,758	2,760	2,692	2,705	-1.06%	136,600	1363億1581万	+1.16%	23.57	0.61
01/21	2,727	2,755	2,695	2,734	+0.44%	144,400	1377億7723万	+2.05%	23.82	0.62
01/18	2,691	2,738	2,684	2,722	+1.99%	223,600	1371億7251万	+1.38%	23.72	0.61
01/17	2,683	2,699	2,651	2,669	-0.52%	188,200	1345億162万	-0.78%	23.25	0.6
01/16	2,710	2,719	2,662	2,683	-0.92%	197,700	1352億714万	-0.59%	23.38	0.61
01/15	2,650	2,716	2,647	2,708	+1.73%	238,100	1364億6699万	0%	23.59	0.61
01/11	2,701	2,709	2,648	2,662	-1.11%	157,500	1341億4887万	-1.99%	23.19	0.6
01/10	2,701	2,701	2,664	2,692	-1.17%	188,000	1356億6069万	-1.17%	23.45	0.61
01/09	2,712	2,732	2,697	2,724	+1.49%	202,400	1372億7329万	-0.26%	23.73	0.62
01/08	2,696	2,732	2,673	2,684	-0.07%	238,100	1352億5753万	-1.94%	23.38	0.61
01/07	2,691	2,705	2,669	2,686	+2.25%	257,800	1353億5832万	-2.15%	23.4	0.61
01/04	2,585	2,643	2,585	2,627	-0.3%	217,600	1323億8508万	-4.47%	22.89	0.59
2018
12/28	2,622	2,653	2,594	2,635	-0.42%	196,300	1327億8823万	-4.43%	22.96	0.59
12/27	2,550	2,666	2,546	2,646	+5.97%	562,300	1333億4256万	-4.2%	23.05	0.6
12/26	2,461	2,548	2,455	2,497	+2.97%	313,200	1258億3385万	-9.82%	21.76	0.56
12/25	2,522	2,523	2,413	2,425	-3.88%	326,400	1222億548万	-12.8%	21.13	0.55
12/21	2,612	2,643	2,516	2,523	-4.65%	494,800	1271億4410万	-9.8%	21.98	0.57
12/20	2,615	2,668	2,608	2,646	+0.15%	389,200	1333億4256万	-5.9%	23.05	0.6
12/19	2,703	2,709	2,633	2,642	-2.08%	335,000	1331億4099万	-6.41%	23.02	0.6
12/18	2,765	2,774	2,698	2,698	-3.05%	286,700	1359億6305万	-4.87%	23.51	0.61
12/17	2,760	2,794	2,756	2,783	+0.29%	247,500	1402億4654万	-2.28%	24.25	0.63
12/14	2,795	2,807	2,759	2,775	-0.64%	357,200	1398億4339万	-3.65%	24.18	0.63
12/13	2,755	2,793	2,746	2,793	+1.64%	410,200	1407億5048万	-4.15%	24.33	0.63
12/12	2,728	2,769	2,719	2,748	-0.07%	408,600	1384億8275万	-6.66%	23.94	0.62
12/11	2,809	2,824	2,734	2,750	-2.48%	361,500	1385億8354万	-7.63%	23.96	0.62
12/10	2,854	2,864	2,804	2,820	-2.35%	256,800	1421億1112万	-6.25%	24.57	0.64
12/07	2,838	2,895	2,810	2,888	+1.44%	505,800	1455億3791万	-4.91%	25.16	0.65
12/06	2,887	2,890	2,826	2,847	-1.93%	313,700	1434億7176万	-6.96%	24.8	0.64
12/05	2,850	2,906	2,850	2,903	+0.42%	252,700	1462億9382万	-5.84%	25.29	0.66
12/04	2,913	2,913	2,875	2,891	-0.99%	459,600	1456億8910万	-6.86%	25.19	0.65
12/03	2,855	2,920	2,834	2,920	+2.53%	387,400	1471億5052万	-6.53%	25.44	0.66
11/30	2,874	2,878	2,826	2,848	-1.01%	372,000	1435億2215万	-9.36%	24.81	0.64
11/29	2,889	2,925	2,872	2,877	0%	332,100	1593億6858万	-9.01%	25.12	0.65
11/28	2,897	2,916	2,871	2,877	+0.21%	545,100	1593億6858万	-9.67%	25.12	0.65
11/27	2,835	2,875	2,804	2,871	+2.21%	491,000	1590億3621万	-10.48%	25.07	0.65
11/26	2,800	2,818	2,771	2,809	+0.11%	350,600	1556億179万	-13.06%	24.53	0.64
11/22	2,703	2,810	2,703	2,806	+1.15%	471,400	1554億3560万	-13.85%	24.5	0.64
11/21	2,780	2,813	2,770	2,774	-1.56%	264,700	1536億6300万	-15.53%	24.23	0.63
11/20	2,764	2,824	2,752	2,818	+1.29%	271,200	1561億33万	-14.92%	24.61	0.64
11/19	2,820	2,820	2,772	2,782	-1.97%	395,100	1541億615万	-16.58%	24.3	0.63
11/16	2,871	2,876	2,823	2,838	-1.97%	483,400	1572億821万	-15.49%	24.78	0.64
11/15	2,890	2,898	2,834	2,895	-0.96%	695,100	1603億6567万	-14.35%	25.28	0.66
11/14	2,955	2,956	2,901	2,923	-1.58%	503,300	1619億1670万	-14.08%	25.53	0.66
11/13	2,930	2,970	2,892	2,970	-0.7%	586,500	1645億2022万	-13.23%	25.94	0.67
11/12	3,000	3,010	2,890	2,991	-16.69%	1,467,200	1656億8350万	-13.13%	26.12	0.68
11/09	3,630	3,660	3,570	3,590	-1.1%	224,200	1988億6451万	+3.7%	31.35	0.81
11/08	3,600	3,640	3,575	3,630	+2.4%	130,900	2010億8027万	+4.94%	31.7	0.82
11/07	3,595	3,645	3,540	3,545	-0.56%	349,300	1963億7178万	+2.66%	30.96	0.8
11/06	3,530	3,575	3,520	3,565	+1.28%	140,000	1974億7966万	+3.3%	31.13	0.81
11/05	3,555	3,580	3,515	3,520	-0.71%	153,900	1949億8693万	+2.12%	30.74	0.8
11/02	3,480	3,570	3,480	3,545	+2.16%	310,100	1963億7178万	+2.87%	30.96	0.8
11/01	3,390	3,495	3,390	3,470	+1.46%	252,000	1922億1723万	+0.78%	30.3	0.79
10/31	3,365	3,440	3,350	3,420	+0.15%	249,400	1894億4753万	-0.7%	29.87	0.77
10/30	3,395	3,440	3,390	3,415	+0.44%	209,900	1891億7056万	-0.99%	29.82	0.77
10/29	3,385	3,440	3,375	3,400	+1.19%	197,000	1883億3965万	-1.51%	29.69	0.77
10/26	3,360	3,375	3,340	3,360	-0.3%	181,000	1861億2389万	-2.69%	29.34	0.76
10/25	3,390	3,410	3,355	3,370	-2.03%	173,500	1866億7783万	-2.54%	29.43	0.76
10/24	3,445	3,450	3,405	3,440	+0.44%	159,500	1905億5541万	-0.55%	30.04	0.78
10/23	3,455	3,455	3,400	3,425	-1.15%	203,200	1897億2450万	-0.84%	29.91	0.78
10/22	3,475	3,485	3,425	3,465	-0.14%	93,500	1919億4026万	+0.46%	30.26	0.78
10/19	3,470	3,490	3,450	3,470	-0.29%	119,500	1922億1723万	+0.81%	30.3	0.79
10/18	3,475	3,495	3,465	3,480	+0.43%	132,000	1927億7117万	+1.31%	30.39	0.79
10/17	3,415	3,480	3,395	3,465	+2.21%	127,900	1919億4026万	+1.08%	30.26	0.78
10/16	3,380	3,405	3,360	3,390	+0.44%	135,900	1877億8571万	-0.91%	29.6	0.77
10/15	3,375	3,385	3,350	3,375	0%	144,900	1869億5480万	-1.26%	29.47	0.76
10/12	3,430	3,435	3,360	3,375	-1.89%	224,200	1869億5480万	-1.2%	29.47	0.76
10/11	3,400	3,450	3,400	3,440	-0.72%	248,700	1905億5541万	+0.73%	30.04	0.78
10/10	3,445	3,485	3,440	3,465	0%	153,500	1919億4026万	+1.58%	30.26	0.78

8219 青山商事

PER

2018/10/10～2019/03/08

株価＆PERの推移

開示資料

決算

株式

チャート