8920 東祥

PER

2014/03/31

2013/10/30～2014/03/31

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
2017	10/1, 株式分割 1→2
2014
03/31	799	799	783	794	+1.47%	106,000	304億2211万	-7.35%	15.39	2.23
03/28	764	783	751	783	+2.42%	61,800	298億7898万	-9.22%	15.12	2.19
03/27	764	771	744	764	-0.46%	127,200	291億7257万	-11.88%	14.76	2.14
03/26	784	784	762	768	-2.85%	138,000	293億622万	-12.19%	14.83	2.15
03/25	803	815	783	790	-1.99%	104,000	301億6536万	-10.23%	15.26	2.21
03/24	823	823	806	806	-0.68%	104,200	307億7630万	-8.93%	15.57	2.26
03/20	815	822	796	812	-1.4%	122,200	309億8631万	-8.82%	15.68	2.27
03/19	806	823	806	823	+2.3%	340,400	302億7323万	-8.35%	15.32	2.22
03/18	815	828	803	805	-0.92%	149,800	295億9272万	-11.2%	14.97	2.17
03/17	828	835	812	812	-3.91%	82,400	298億6860万	-10.77%	15.11	2.19
03/14	855	855	837	845	-1.46%	57,000	310億8248万	-7.65%	15.73	2.28
03/13	867	869	851	858	-2%	127,000	315億4228万	-6.49%	15.96	2.31
03/12	877	878	871	875	-0.96%	50,600	321億8600万	-4.68%	16.29	2.36
03/11	881	885	875	884	+0.51%	70,600	324億9866万	-3.76%	16.44	2.38
03/10	868	879	868	879	+1.38%	47,600	323億3313万	-4.25%	16.36	2.37
03/07	871	873	867	867	-0.86%	97,400	318億9172万	-5.76%	16.14	2.34
03/06	873	883	871	875	-1.96%	359,400	321億6760万	-5.05%	16.28	2.36
03/05	888	894	881	892	+0.56%	195,400	328億1132万	-3.67%	16.6	2.4
03/04	885	899	876	887	-1.06%	100,200	326億2740万	-4.52%	16.51	2.39
03/03	892	897	880	897	-1.48%	74,000	329億7685万	-3.71%	16.69	2.42
02/28	928	935	906	910	-3.5%	116,600	334億7344万	-2.47%	16.94	2.45
02/27	938	950	909	943	-0.26%	122,200	346億8731万	+0.75%	17.55	2.54
02/26	966	970	944	946	-1.25%	252,200	347億7927万	+0.8%	17.6	2.55
02/25	948	959	948	958	+1.11%	28,400	352億2068万	+2.08%	17.82	2.58
02/24	934	948	931	947	+2.49%	22,200	348億3444万	+1.07%	17.63	2.55
02/21	922	935	920	924	+0.11%	21,200	339億8841万	-1.39%	17.2	2.49
02/20	923	927	915	923	+0.33%	29,400	339億5163万	-1.49%	17.18	2.49
02/19	928	929	913	920	-0.81%	13,000	338億4128万	-1.92%	17.12	2.48
02/18	925	935	905	928	+0.6%	33,000	341億1716万	-1.12%	17.26	2.5
02/17	920	940	906	922	+0.44%	39,000	339億1484万	-1.71%	17.16	2.49
02/14	990	995	900	918	-8.93%	218,800	337億6771万	-2.13%	17.09	2.47
02/13	1,045	1,045	990	1,008	-1.18%	77,000	370億7827万	+7.35%	18.76	2.72
02/12	940	1,090	940	1,020	+10.27%	251,400	375億1968万	+9.09%	18.98	2.75
02/10	940	943	920	925	-0.05%	31,400	340億2520万	-0.64%	17.22	2.49
02/07	909	928	875	926	+3.58%	56,800	340億4359万	-0.48%	17.23	2.49
02/06	878	900	874	894	+1.82%	15,600	328億6650万	-3.72%	16.63	2.41
02/05	903	910	874	878	0%	9,000	322億7796万	-5.34%	16.33	2.37
02/04	850	885	850	878	-1.57%	30,400	322億7796万	-5.14%	16.33	2.37
02/03	902	917	886	892	-3.05%	32,000	327億9293万	-3.52%	16.59	2.4
01/31	940	940	901	920	+1.32%	27,800	338億2288万	-0.27%	17.11	2.48
01/30	956	958	908	908	-7.77%	58,800	333億8148万	-1.36%	16.89	2.45
01/29	976	984	951	984	+0.92%	35,200	361億9545万	+6.96%	18.31	2.65
01/28	940	980	940	975	+4.33%	18,600	358億6440万	+6.56%	18.15	2.63
01/27	925	944	923	935	-1.68%	16,600	343億7464万	+2.69%	17.39	2.52
01/24	955	964	947	951	-2.76%	28,800	349億6319万	+4.8%	17.69	2.56
01/23	993	998	974	978	-1.46%	19,600	359億5636万	+8.25%	18.19	2.63
01/22	968	993	965	992	+3.6%	31,400	364億8972万	+10.47%	18.46	2.67
01/21	933	965	933	958	+2.68%	29,600	352億2068万	+7.34%	17.82	2.58
01/20	936	950	930	933	-0.32%	25,200	343億108万	+4.89%	17.36	2.51
01/17	922	941	922	936	-0.64%	6,600	344億1143万	+5.59%	17.41	2.52
01/16	932	943	920	942	+1.07%	15,000	346億3213万	+6.63%	17.52	2.54
01/15	941	941	923	932	+1.09%	12,400	342億6429万	+5.85%	17.34	2.51
01/14	929	937	916	922	-0.97%	17,400	338億9645万	+4.95%	17.15	2.48
01/10	945	945	931	931	-0.43%	14,000	342億2751万	+6.1%	17.32	2.51
01/09	929	939	922	935	+1.58%	13,800	343億7464万	+6.8%	17.39	2.52
01/08	935	940	920	920	-1.13%	15,600	338億4128万	+5.38%	17.12	2.48
01/07	908	937	897	931	+2.65%	43,600	342億2751万	+6.83%	17.32	2.51
01/06	906	910	893	907	-0.06%	21,400	333億4469万	+4.56%	16.87	2.44
2013
12/30	900	912	900	907	+3.07%	18,000	333億6308万	+4.98%	16.88	2.44
12/27	885	900	851	880	+1.73%	29,200	323億6992万	+1.97%	16.38	2.37
12/26	845	882	845	865	+4.34%	38,600	318億1816万	+0.23%	16.1	2.33
12/25	825	846	824	829	-0.54%	44,200	304億9393万	-4.16%	15.43	2.23
12/24	847	854	834	834	-1.59%	59,000	306億5946万	-3.86%	15.51	2.25
12/20	861	861	846	847	-4.35%	81,400	311億5604万	-2.87%	15.76	2.28
12/19	888	889	875	886	-0.39%	87,000	325億7223万	+1.2%	16.48	2.39
12/18	865	892	864	889	+2.77%	70,400	327億97万	+1.6%	16.55	2.4
12/17	853	875	853	865	+1.65%	51,000	318億1816万	-1.03%	16.1	2.33
12/16	841	859	840	851	+0.06%	25,400	313億318万	-2.52%	15.84	2.29
12/13	853	858	850	851	-0.82%	38,200	312億8479万	-2.47%	15.83	2.29
12/12	853	860	853	858	+0.29%	19,600	315億4228万	-1.66%	15.96	2.31
12/11	871	871	855	855	+0.47%	59,800	314億5032万	-1.72%	15.91	2.3
12/10	875	875	850	851	-2.18%	38,000	313億318万	-1.85%	15.84	2.29
12/09	868	870	863	870	+0.29%	22,800	320億208万	+0.69%	16.19	2.34
12/06	855	875	852	868	+1.58%	27,200	319億1012万	+0.99%	16.15	2.34
12/05	863	868	854	854	-0.99%	18,000	314億1353万	-0.12%	15.89	2.3
12/04	890	890	853	863	-3.14%	32,000	317億2620万	+1.35%	16.05	2.32
12/03	897	897	881	891	+0.62%	49,400	327億5615万	+5.14%	16.57	2.4
12/02	900	900	873	885	-1.67%	40,800	325億5384万	+5.11%	16.47	2.39
11/29	870	900	870	900	+4.41%	31,200	331億560万	+7.53%	16.75	2.43
11/28	870	870	854	862	-1.2%	10,400	317億780万	+3.61%	16.04	2.32
11/27	845	875	843	873	+3.87%	20,600	320億9404万	+5.25%	16.24	2.35
11/26	835	863	834	840	+0.24%	26,400	308億9856万	+1.69%	15.63	2.26
11/25	851	863	838	838	-3.12%	29,800	308億2499万	+1.82%	15.6	2.26
11/22	875	875	863	865	-1.87%	24,200	318億1816万	+5.36%	16.1	2.33
11/21	897	909	850	882	-3.5%	74,400	324億2509万	+7.76%	16.41	2.38
11/20	890	925	890	914	+2.64%	64,200	336億218万	+12.22%	17	2.46
11/19	913	924	878	890	-6.41%	137,400	327億3776万	+10.01%	16.57	2.4
11/18	945	973	931	951	+2.48%	130,800	349億8158万	+18.28%	17.7	2.56
11/15	897	933	897	928	+5.16%	134,200	341億3555万	+16.44%	17.27	2.5
11/14	880	897	863	883	+1.44%	64,200	324億6188万	+11.71%	16.43	2.38
11/13	850	870	840	870	+3.26%	73,800	320億208万	+10.83%	16.19	2.34
11/12	833	853	828	843	+1.51%	89,600	309億9052万	+7.87%	15.68	2.27
11/11	845	845	828	830	-1.78%	71,000	305億3072万	+6.82%	15.45	2.24
11/08	810	850	807	845	+4.45%	92,400	310億8248万	+9.17%	15.73	2.28
11/07	795	809	795	809	+3.39%	97,800	297億5825万	+5.06%	15.06	2.18
11/06	773	792	771	783	+1.95%	52,000	287億8348万	+2.15%	14.56	2.11
11/05	755	775	755	768	+1.66%	10,000	282億3172万	+0.46%	14.28	2.07
11/01	770	770	750	755	-0.07%	24,600	277億7192万	-0.92%	14.05	2.03
10/31	766	773	755	756	-1.24%	14,800	277億9031万	-0.72%	14.06	2.04
10/30	765	770	765	765	+0.07%	10,200	281億3976万	+0.66%	14.24	2.06

8920 東祥

PER

2013/10/30～2014/03/31

株価＆PERの推移

開示資料

決算

株式

チャート