8946 ASIAN STAR

PER

2020/10/16

2020/05/22～2020/10/16

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
2020
10/16	100	102	99	99	-2.94%	249,600	17億8281万	-3.88%	-	1.1
10/15	102	103	99	102	-0.97%	473,900	18億3683万	-1.92%	-	1.13
10/14	103	104	102	103	0%	269,400	18億5484万	-0.96%	-	1.14
10/13	103	104	102	103	0%	171,200	18億5484万	-0.96%	-	1.14
10/12	104	104	103	103	0%	61,600	18億5484万	-0.96%	-	1.14
10/09	103	105	103	103	-0.96%	121,700	18億5484万	-0.96%	-	1.14
10/08	102	105	102	104	+0.97%	156,500	18億7285万	0%	-	1.16
10/07	103	104	102	103	0%	148,300	18億5484万	-0.96%	-	1.14
10/06	102	103	101	103	+1.98%	62,100	18億5484万	-0.96%	-	1.14
10/05	100	102	99	101	+2.02%	110,800	18億1882万	-2.88%	-	1.12
10/02	102	102	98	99	-2.94%	340,900	17億8281万	-4.81%	-	1.1
09/30	103	103	102	102	-0.97%	147,700	18億3683万	-1.92%	-	1.13
09/29	102	104	101	103	+0.98%	191,300	18億5484万	-1.9%	-	1.14
09/28	105	106	101	102	-2.86%	392,200	18億3683万	-1.92%	-	1.13
09/25	105	106	103	105	+0.96%	316,500	18億9086万	+0.96%	-	1.17
09/24	113	116	103	104	-0.95%	1,696,200	18億7285万	0%	-	1.16
09/23	104	107	103	105	0%	337,400	18億9086万	+0.96%	-	1.17
09/18	105	105	104	105	0%	157,700	18億9086万	+1.94%	-	1.17
09/17	104	111	102	105	0%	1,078,200	18億9086万	+1.94%	-	1.17
09/16	103	105	103	105	+2.94%	273,000	18億9086万	+1.94%	-	1.17
09/15	106	106	102	102	-4.67%	661,500	18億3683万	-0.97%	-	1.13
09/14	108	109	106	107	-0.93%	380,400	19億2687万	+4.9%	-	1.19
09/11	104	110	104	108	+2.86%	653,500	19億4488万	+5.88%	-	1.2
09/10	106	106	104	105	+0.96%	370,300	18億9086万	+2.94%	-	1.17
09/09	105	106	103	104	-2.8%	309,200	18億7285万	+2.97%	-	1.16
09/08	106	108	104	107	+2.88%	383,800	19億2687万	+5.94%	-	1.19
09/07	106	109	104	104	-0.95%	490,600	18億7285万	+4%	-	1.16
09/04	104	108	104	105	-0.94%	421,600	18億9086万	+5%	-	1.17
09/03	107	108	106	106	-0.93%	444,200	19億886万	+6%	-	1.18
09/02	106	107	103	107	+1.9%	371,200	19億2687万	+8.08%	-	1.19
09/01	103	106	103	105	+1.94%	315,100	18億9086万	+6.06%	-	1.17
08/31	108	109	102	103	+4.04%	965,800	18億5484万	+4.04%	-	1.14
08/28	104	105	98	99	-3.88%	511,400	17億8281万	0%	-	1.1
08/27	105	105	101	103	0%	363,300	18億5484万	+4.04%	-	1.14
08/26	103	106	101	103	-0.96%	522,200	18億5484万	+4.04%	-	1.14
08/25	107	108	102	104	-2.8%	1,569,000	18億7285万	+5.05%	-	1.16
08/24	123	126	107	107	+8.08%	11,884,700	19億2687万	+8.08%	-	1.19
08/21	100	105	98	99	0%	375,300	17億8281万	0%	-	1.1
08/20	97	99	97	99	+1.02%	97,300	17億8281万	0%	-	1.1
08/19	99	99	97	98	0%	41,900	17億6480万	-1.01%	-	1.09
08/18	99	99	98	98	-1.01%	24,300	17億6480万	-1.01%	-	1.09
08/17	98	99	97	99	+2.06%	134,000	17億8281万	0%	-	1.1
08/14	98	98	97	97	-2.02%	99,900	17億4679万	-2.02%	-	1.08
08/13	99	100	97	99	+1.02%	97,500	17億8281万	0%	-	1.1
08/12	98	99	97	98	0%	82,500	17億6480万	-2%	-	1.09
08/11	98	100	97	98	-2%	185,600	17億6480万	-2%	-	1.09
08/07	98	113	97	100	+4.17%	2,145,600	18億82万	0%	-	1.11
08/06	97	97	95	96	0%	51,800	17億2878万	-4%	-	1.07
08/05	96	97	94	96	0%	57,600	17億2878万	-4%	-	1.07
08/04	95	97	93	96	+3.23%	149,200	17億2878万	-4%	-	1.07
08/03	89	95	88	93	+3.33%	190,200	16億7476万	-7%	-	1.03
07/31	95	95	89	90	-7.22%	510,500	16億2073万	-10.89%	-	1
07/30	96	98	96	97	+2.11%	117,300	17億4679万	-3.96%	-	1.08
07/29	99	101	94	95	-5%	616,300	17億1077万	-6.86%	-	1.06
07/28	100	101	99	100	+1.01%	224,800	18億82万	-1.96%	-	1.11
07/27	104	104	99	99	-3.88%	478,300	17億8281万	-2.94%	-	1.1
07/22	105	108	103	103	-2.83%	826,500	18億5484万	0%	-	1.14
07/21	114	119	104	106	-6.19%	2,770,100	19億886万	+2.91%	-	1.18
07/20	109	129	98	113	+14.14%	10,331,400	20億3492万	+10.78%	-	1.26
07/17	101	101	98	99	-1.98%	73,700	17億8281万	-2.94%	-	1.1
07/16	102	102	100	101	+1%	28,600	18億1882万	-0.98%	-	1.12
07/15	100	101	99	100	-0.99%	21,000	18億82万	-1.96%	-	1.11
07/14	100	101	99	101	0%	45,300	18億1882万	-0.98%	-	1.12
07/13	100	101	97	101	+2.02%	86,900	18億1882万	-0.98%	-	1.12
07/10	101	102	98	99	-1.98%	67,200	17億8281万	-2.94%	-	1.1
07/09	104	104	100	101	-0.98%	137,500	18億1882万	-0.98%	-	1.12
07/08	104	105	101	102	-0.97%	94,000	18億3683万	0%	-	1.13
07/07	104	104	100	103	0%	60,300	18億5484万	+0.98%	-	1.14
07/06	100	103	98	103	+3%	91,500	18億5484万	+0.98%	-	1.14
07/03	97	100	96	100	+3.09%	47,100	18億82万	-1.96%	-	1.11
07/02	99	100	97	97	-2.02%	122,100	17億4679万	-4.9%	-	1.08
07/01	100	102	98	99	-1%	252,000	17億8281万	-3.88%	-	1.1
06/30	101	102	98	100	0%	113,800	18億82万	-2.91%	-	1.11
06/29	103	103	98	100	-3.85%	235,300	18億82万	-2.91%	-	1.11
06/26	107	107	103	104	-0.95%	168,900	18億7285万	+0.97%	-	1.16
06/25	105	107	103	105	-1.87%	196,700	18億9086万	+1.94%	-	1.17
06/24	108	111	106	107	0%	139,000	19億2687万	+4.9%	-	1.19
06/23	106	108	103	107	+0.94%	252,200	19億2687万	+4.9%	-	1.19
06/22	106	108	105	106	+0.95%	165,100	19億886万	+4.95%	-	1.18
06/19	106	107	102	105	+1.94%	311,400	18億9086万	+5%	-	1.17
06/18	104	117	101	103	+0.98%	2,076,600	18億5484万	+3%	-	1.14
06/17	103	103	101	102	0%	91,400	18億3683万	+3.03%	-	1.13
06/16	100	102	100	102	+8.51%	99,300	18億3683万	+3.03%	-	1.13
06/15	101	105	94	94	-5.05%	243,100	16億9277万	-4.08%	-	1.04
06/12	95	101	92	99	-4.81%	367,600	17億8281万	+1.02%	-	1.1
06/11	109	111	103	104	-6.31%	340,400	18億7285万	+6.12%	-	1.16
06/10	103	111	102	111	+7.77%	506,500	19億9891万	+14.43%	-	1.23
06/09	104	106	100	103	0%	301,500	18億5484万	+7.29%	-	1.14
06/08	103	104	100	103	+1.98%	114,500	18億5484万	+7.29%	-	1.14
06/05	100	104	99	101	+1%	136,800	18億1882万	+6.32%	-	1.12
06/04	101	101	97	100	+1.01%	113,200	18億82万	+5.26%	-	1.11
06/03	103	104	98	99	-1.98%	303,400	17億8281万	+5.32%	-	1.1
06/02	103	107	101	101	-0.98%	285,900	18億1882万	+7.45%	-	1.12
06/01	108	109	102	102	-3.77%	163,500	18億3683万	+9.68%	-	1.13
05/29	99	107	99	106	+6%	143,200	19億886万	+13.98%	-	1.18
05/28	104	106	99	100	-3.85%	224,400	18億82万	+8.7%	-	1.11
05/27	102	107	100	104	+2.97%	165,500	18億7285万	+13.04%	-	1.16
05/26	104	104	101	101	-0.98%	185,200	18億1882万	+9.78%	-	1.12
05/25	100	104	98	102	+4.08%	286,400	18億3683万	+12.09%	-	1.13
05/22	94	102	94	98	+4.26%	392,700	17億6480万	+7.69%	-	1.09

8946 ASIAN STAR

PER

2020/05/22～2020/10/16

株価＆PERの推移

開示資料

決算

株式

チャート