8920 東祥

PER

2017/03/31

2016/11/04～2017/03/31

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
2017
03/31	2,383	2,405	2,363	2,363	-1.25%	34,200	905億1918万	-4.2%	24.29	4.05
03/30	2,435	2,445	2,388	2,393	-1.85%	42,200	916億6863万	-3.18%	24.6	4.11
03/29	2,418	2,438	2,413	2,438	+0.93%	30,800	933億9281万	-1.55%	25.06	4.18
03/28	2,428	2,450	2,405	2,415	-0.31%	77,800	925億3072万	-2.66%	24.83	4.14
03/27	2,428	2,445	2,413	2,423	-0.31%	96,800	928億1808万	-2.63%	24.9	4.16
03/24	2,455	2,475	2,413	2,430	-1.62%	122,600	931億545万	-2.49%	24.98	4.17
03/23	2,485	2,488	2,428	2,470	-1.4%	103,200	946億3805万	-1%	25.39	4.24
03/22	2,500	2,525	2,485	2,505	-0.79%	45,000	959億7907万	+0.36%	25.75	4.3
03/21	2,498	2,550	2,480	2,525	+0.8%	97,400	967億4537万	+1.12%	25.96	4.33
03/17	2,530	2,530	2,498	2,505	-0.79%	43,000	959億7907万	+0.28%	25.75	4.3
03/16	2,515	2,530	2,475	2,525	+0.4%	62,800	967億4537万	+1.08%	25.96	4.33
03/15	2,560	2,560	2,510	2,515	-1.37%	51,200	963億6222万	+0.68%	25.86	4.32
03/14	2,515	2,550	2,505	2,550	+1.19%	54,600	977億325万	+2.12%	26.22	4.38
03/13	2,535	2,555	2,500	2,520	-0.98%	52,600	965億5380万	+1%	25.91	4.32
03/10	2,550	2,565	2,525	2,545	+0.79%	79,800	975億1167万	+1.8%	26.16	4.37
03/09	2,475	2,540	2,475	2,525	+2.23%	90,600	967億4537万	+0.88%	25.96	4.33
03/08	2,460	2,478	2,448	2,470	+0.61%	40,200	946億3805万	-1.52%	25.39	4.24
03/07	2,470	2,483	2,450	2,455	-0.61%	45,400	940億6332万	-2.39%	25.24	4.21
03/06	2,428	2,485	2,428	2,470	+1.75%	90,400	946億3805万	-2.06%	25.39	4.24
03/03	2,423	2,450	2,420	2,428	+0.1%	63,000	930億966万	-4.01%	24.96	4.17
03/02	2,443	2,443	2,405	2,425	-0.1%	87,600	929億1387万	-4.49%	24.93	4.16
03/01	2,468	2,468	2,423	2,428	-0.82%	73,400	930億966万	-4.62%	24.96	4.17
02/28	2,440	2,475	2,418	2,448	+0.62%	107,000	937億7596万	-4.09%	25.16	4.2
02/27	2,455	2,468	2,430	2,433	-0.92%	62,000	932億123万	-4.87%	25.01	4.17
02/24	2,480	2,488	2,445	2,455	-1.01%	105,800	940億6332万	-4.18%	25.24	4.21
02/23	2,515	2,520	2,458	2,480	-1.59%	127,200	950億2120万	-3.35%	25.5	4.26
02/22	2,565	2,575	2,515	2,520	-1.75%	62,600	965億5380万	-1.95%	25.91	4.32
02/21	2,560	2,590	2,515	2,565	-0.39%	117,400	982億7797万	-0.31%	26.37	4.4
02/20	2,530	2,590	2,510	2,575	+1.78%	101,400	986億6112万	-0.04%	26.47	4.42
02/17	2,495	2,550	2,468	2,530	+1.3%	111,400	969億3695万	-1.9%	26.01	4.34
02/16	2,510	2,520	2,485	2,498	-0.5%	60,000	956億9171万	-3.35%	25.68	4.29
02/15	2,530	2,540	2,500	2,510	-0.4%	51,400	961億7065万	-3.13%	25.8	4.31
02/14	2,560	2,580	2,515	2,520	-1.18%	92,000	965億5380万	-3%	25.91	4.32
02/13	2,540	2,575	2,540	2,550	+1.59%	70,400	977億325万	-2.19%	26.22	4.38
02/10	2,525	2,545	2,500	2,510	-0.2%	87,800	961億7065万	-4.05%	25.8	4.31
02/09	2,525	2,555	2,500	2,515	+0.2%	81,800	963億6222万	-4.12%	25.86	4.32
02/08	2,515	2,515	2,470	2,510	+1.21%	144,400	961億7065万	-4.6%	25.8	4.31
02/07	2,550	2,580	2,455	2,480	-6.94%	441,200	950億2120万	-6.03%	25.5	4.26
02/06	2,610	2,675	2,595	2,665	+2.11%	57,200	1021億947万	+0.72%	27.4	4.57
02/03	2,655	2,725	2,610	2,610	-1.69%	54,200	1000億215万	-1.47%	26.83	4.48
02/02	2,650	2,690	2,600	2,655	+0.57%	64,800	1017億2632万	+0.11%	27.29	4.56
02/01	2,555	2,730	2,510	2,640	+0.57%	231,800	1011億5160万	-0.45%	27.14	4.53
01/31	2,630	2,650	2,580	2,625	-0.94%	53,600	1005億7687万	-1.02%	26.99	4.5
01/30	2,675	2,685	2,605	2,650	-0.75%	56,200	1015億3475万	-0.11%	27.24	4.55
01/27	2,610	2,710	2,595	2,670	+2.89%	119,000	1023億105万	+0.83%	27.45	4.58
01/26	2,620	2,625	2,575	2,595	+0.58%	63,000	994億2742万	-1.74%	26.68	4.45
01/25	2,600	2,605	2,555	2,580	-0.39%	35,000	988億5270万	-2.16%	26.52	4.43
01/24	2,565	2,650	2,565	2,590	+1.77%	67,200	992億3585万	-1.71%	26.63	4.44
01/23	2,545	2,565	2,540	2,545	-0.78%	39,600	975億1167万	-3.31%	26.16	4.37
01/20	2,550	2,580	2,540	2,565	-0.77%	71,600	982億7797万	-2.47%	26.37	4.4
01/19	2,580	2,605	2,530	2,585	-0.39%	84,800	990億4427万	-1.49%	26.57	4.44
01/18	2,585	2,625	2,580	2,595	-1.52%	44,800	994億2742万	-0.8%	26.68	4.45
01/17	2,610	2,645	2,530	2,635	-0.19%	109,000	1009億6002万	+1.15%	27.09	4.52
01/16	2,665	2,675	2,615	2,640	-0.94%	53,000	1011億5160万	+1.81%	27.14	4.53
01/13	2,650	2,705	2,650	2,665	0%	55,800	1021億947万	+3.17%	27.4	4.57
01/12	2,700	2,700	2,640	2,665	-1.3%	70,800	1021億947万	+3.58%	27.4	4.57
01/11	2,710	2,730	2,690	2,700	-1.1%	75,000	1034億5050万	+5.3%	27.76	4.63
01/10	2,770	2,835	2,710	2,730	-1.44%	122,000	1045億9995万	+6.81%	28.07	4.68
01/06	2,720	2,895	2,720	2,770	+2.78%	363,800	1061億3255万	+8.76%	28.48	4.75
01/05	2,680	2,750	2,645	2,695	-1.1%	94,000	1032億5892万	+6.31%	27.71	4.62
01/04	2,685	2,735	2,650	2,725	+1.3%	76,400	1044億837万	+7.96%	28.01	4.68
2016
12/30	2,670	2,715	2,665	2,690	+0.75%	52,000	1030億6735万	+7.09%	27.65	4.62
12/29	2,695	2,720	2,615	2,670	-2.38%	106,000	1023億105万	+6.71%	27.45	4.58
12/28	2,680	2,750	2,680	2,735	+1.86%	84,400	1047億9152万	+9.75%	28.12	4.69
12/27	2,675	2,705	2,665	2,685	+1.13%	70,800	1028億7577万	+8.4%	27.6	4.61
12/26	2,645	2,675	2,625	2,655	+0.38%	58,800	1017億2632万	+7.75%	27.29	4.56
12/22	2,630	2,645	2,575	2,645	+0.19%	71,600	1013億4317万	+7.87%	27.19	4.54
12/21	2,540	2,645	2,525	2,640	+3.94%	117,000	1011億5160万	+8.15%	27.14	4.53
12/20	2,450	2,550	2,450	2,540	+2.32%	42,200	973億2010万	+4.61%	26.11	4.36
12/19	2,450	2,488	2,438	2,483	-0.3%	93,400	951億1698万	+2.58%	25.52	4.26
12/16	2,535	2,540	2,483	2,490	-1.39%	61,800	954億435万	+3.19%	25.6	4.27
12/15	2,505	2,565	2,505	2,525	+0.2%	73,000	967億4537万	+4.82%	25.96	4.33
12/14	2,505	2,550	2,505	2,520	+0.8%	86,200	965億5380万	+4.96%	25.91	4.32
12/13	2,418	2,525	2,418	2,500	+3.41%	114,800	957億8750万	+4.38%	25.7	4.29
12/12	2,385	2,430	2,340	2,418	+1.36%	58,400	926億2651万	+1.15%	24.85	4.15
12/09	2,315	2,388	2,315	2,385	+2.36%	120,600	913億8127万	-0.13%	24.52	4.09
12/08	2,335	2,343	2,303	2,330	+0.11%	109,200	892億7395万	-2.39%	23.95	4
12/07	2,383	2,393	2,313	2,328	-2.92%	91,000	891億7816万	-2.53%	23.93	3.99
12/06	2,430	2,448	2,388	2,398	-0.42%	50,600	918億6021万	+0.48%	24.65	4.11
12/05	2,435	2,435	2,393	2,408	-1.13%	54,200	922億4336万	+1.24%	24.75	4.13
12/02	2,458	2,463	2,428	2,435	-2.31%	90,800	932億9702万	+2.74%	25.03	4.18
12/01	2,525	2,525	2,473	2,493	-0.89%	77,200	955億13万	+5.52%	25.62	4.28
11/30	2,463	2,515	2,450	2,515	+1.62%	92,600	963億6222万	+7.07%	25.86	4.32
11/29	2,425	2,475	2,425	2,475	+2.17%	78,800	948億2962万	+6.04%	25.44	4.25
11/28	2,388	2,445	2,365	2,423	0%	93,600	928億1808万	+4.37%	24.9	4.16
11/25	2,410	2,428	2,363	2,423	-0.82%	101,200	928億1808万	+4.82%	24.9	4.16
11/24	2,400	2,465	2,383	2,443	+1.24%	122,600	935億8438万	+6.15%	25.11	4.19
11/22	2,373	2,418	2,355	2,413	+1.79%	54,200	924億3493万	+5.35%	24.8	4.14
11/21	2,345	2,375	2,343	2,370	+1.28%	38,200	908億655万	+4.08%	24.36	4.07
11/18	2,365	2,365	2,313	2,340	-0.95%	69,800	896億5710万	+3.22%	24.06	4.02
11/17	2,330	2,393	2,330	2,363	+0.11%	56,800	905億1918万	+4.67%	24.29	4.05
11/16	2,338	2,365	2,328	2,360	+1.07%	46,200	904億2340万	+5.08%	24.26	4.05
11/15	2,333	2,343	2,275	2,335	+0.65%	57,600	894億6552万	+4.47%	24	4.01
11/14	2,315	2,345	2,315	2,320	+0.11%	34,800	888億9080万	+4.27%	23.85	3.98
11/11	2,385	2,395	2,305	2,318	-2.93%	89,600	887億9501万	+4.39%	23.82	3.98
11/10	2,368	2,418	2,360	2,388	+3.02%	73,200	914億7706万	+7.89%	24.54	4.1
11/09	2,353	2,380	2,280	2,318	-2.22%	77,200	887億9501万	+5.05%	23.82	3.98
11/08	2,373	2,388	2,358	2,370	-0.21%	35,200	908億655万	+7.58%	24.36	4.07
11/07	2,400	2,400	2,353	2,375	-0.63%	90,400	909億9812万	+8.05%	24.42	4.08
11/04	2,330	2,398	2,305	2,390	+1.59%	114,600	915億7285万	+9.03%	24.57	4.1

8920 東祥

PER

2016/11/04～2017/03/31

株価＆PERの推移

開示資料

決算

株式

チャート