9003 相鉄 HD

PER

2023/12/06

2023/07/12～2023/12/06

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
2023
12/06	2,665	2,714	2,660	2,709	+1.46%	119,800	2658億7615万	+1.31%	16.51	1.69
12/05	2,670	2,695	2,666	2,670	-0.3%	104,000	2620億4848万	0%	16.27	1.67
12/04	2,679	2,685	2,642	2,678	-0.74%	88,800	2628億3364万	+0.34%	16.32	1.67
12/01	2,709	2,718	2,691	2,698	+0.56%	162,700	2647億9655万	+1.12%	16.44	1.69
11/30	2,636	2,689	2,624	2,683	+1.67%	235,700	2633億2437万	+0.64%	16.35	1.68
11/29	2,650	2,662	2,637	2,639	-0.98%	102,300	2590億597万	-0.98%	16.08	1.65
11/28	2,645	2,665	2,634	2,665	+0.68%	96,100	2615億5775万	0%	16.24	1.67
11/27	2,648	2,657	2,625	2,647	-0.04%	82,200	2597億9113万	-0.71%	16.13	1.66
11/24	2,657	2,663	2,636	2,648	+0.08%	121,100	2598億8928万	-0.75%	16.13	1.66
11/22	2,658	2,675	2,643	2,646	-0.3%	86,900	2596億9299万	-0.94%	16.12	1.65
11/21	2,652	2,673	2,641	2,654	-0.19%	160,800	2604億7815万	-0.71%	16.17	1.66
11/20	2,699	2,715	2,658	2,659	-1.52%	145,500	2609億6888万	-0.64%	16.2	1.66
11/17	2,661	2,700	2,661	2,700	+1.93%	129,900	2649億9284万	+0.75%	16.45	1.69
11/16	2,660	2,695	2,648	2,649	-0.93%	113,500	2599億8742万	-1.27%	16.14	1.66
11/15	2,700	2,708	2,647	2,674	-0.04%	126,300	2624億4106万	-0.52%	16.29	1.67
11/14	2,676	2,689	2,648	2,675	+0.41%	129,800	2625億3920万	-0.67%	16.3	1.67
11/13	2,696	2,701	2,649	2,664	-0.41%	100,400	2614億5960万	-1.19%	16.23	1.67
11/10	2,678	2,688	2,660	2,675	-0.04%	113,900	2625億3920万	-0.93%	16.3	1.67
11/09	2,613	2,680	2,604	2,676	+1.9%	146,700	2626億3735万	-0.93%	16.3	1.67
11/08	2,666	2,668	2,597	2,626	-1.13%	196,800	2577億3008万	-2.96%	16	1.64
11/07	2,700	2,710	2,652	2,656	-2.06%	208,200	2606億7444万	-2.25%	16.18	1.66
11/06	2,730	2,732	2,667	2,712	-0.62%	466,600	2661億7059万	-0.59%	16.52	1.7
11/02	2,804	2,824	2,696	2,729	-1.12%	610,200	2678億3906万	-0.4%	16.63	1.71
11/01	2,703	2,764	2,690	2,760	+3.95%	327,700	2708億8157万	+0.22%	16.82	1.73
10/31	2,627	2,655	2,613	2,655	+2.12%	193,100	2605億7629万	-4.05%	16.18	1.66
10/30	2,646	2,646	2,589	2,600	-2.55%	723,400	2551億7829万	-6.61%	15.84	1.63
10/27	2,652	2,676	2,645	2,668	+0.79%	227,700	2618億5219万	-4.85%	16.26	1.67
10/26	2,652	2,661	2,630	2,647	-0.15%	159,400	2597億9113万	-6.13%	16.13	1.66
10/25	2,669	2,679	2,646	2,651	-0.34%	137,900	2601億8371万	-6.46%	16.15	1.66
10/24	2,640	2,671	2,604	2,660	+0.87%	205,800	2610億6702万	-6.57%	16.21	1.66
10/23	2,676	2,687	2,637	2,637	-1.6%	155,600	2588億968万	-7.8%	16.07	1.65
10/20	2,703	2,705	2,667	2,680	-1.03%	147,600	2630億2993万	-6.69%	16.33	1.68
10/19	2,690	2,729	2,689	2,708	-0.29%	118,300	2657億7801万	-6%	16.5	1.69
10/18	2,730	2,731	2,686	2,716	+0.63%	132,300	2665億6317万	-5.96%	16.55	1.7
10/17	2,751	2,768	2,678	2,699	-0.74%	156,600	2648億9470万	-6.71%	16.44	1.69
10/16	2,737	2,757	2,707	2,719	-1.59%	201,300	2668億5761万	-6.21%	16.57	1.7
10/13	2,752	2,785	2,745	2,763	-0.5%	124,600	2711億7601万	-4.92%	16.83	1.73
10/12	2,791	2,791	2,738	2,777	-0.04%	159,300	2725億5005万	-4.57%	16.92	1.74
10/11	2,795	2,803	2,778	2,778	-0.29%	131,400	2726億4819万	-4.67%	16.93	1.74
10/10	2,765	2,812	2,761	2,786	+1.27%	197,500	2734億3336万	-4.49%	16.97	1.74
10/06	2,769	2,785	2,748	2,751	-0.4%	155,400	2699億9826万	-5.79%	16.76	1.72
10/05	2,722	2,772	2,717	2,762	+1.77%	180,900	2710億7786万	-5.54%	16.83	1.73
10/04	2,765	2,789	2,713	2,714	-3.07%	292,600	2663億6688万	-7.28%	16.54	1.7
10/03	2,875	2,876	2,800	2,800	-3.35%	236,400	2748億739万	-4.53%	17.06	1.75
10/02	2,928	2,962	2,893	2,897	-1.5%	306,000	2843億2751万	-1.19%	17.65	1.81
09/29	3,010	3,021	2,923	2,941	-1.87%	268,900	2886億4591万	+0.48%	17.92	1.87
09/28	3,012	3,036	2,962	2,997	-2.44%	556,600	2941億4206万	+2.64%	18.26	1.91
09/27	3,069	3,089	3,004	3,072	-0.55%	1,076,200	3015億297万	+5.49%	18.72	1.95
09/26	3,085	3,109	3,046	3,089	-0.35%	691,500	3031億7144万	+6.52%	18.82	1.96
09/25	3,106	3,139	3,048	3,100	+0.26%	679,800	3042億5104万	+7.38%	18.89	1.97
09/22	3,050	3,114	3,018	3,092	+0.88%	469,400	3034億6588万	+7.59%	18.84	1.97
09/21	3,036	3,088	3,031	3,065	+2%	616,900	3008億1595万	+7.06%	18.67	1.95
09/20	2,990	3,018	2,958	3,005	+1.14%	369,300	2949億2722万	+5.25%	18.31	1.91
09/19	2,975	2,988	2,947	2,971	0%	331,800	2915億9027万	+4.25%	18.1	1.89
09/15	2,980	2,990	2,957	2,971	+0.51%	300,700	2915億9027万	+4.47%	18.1	1.89
09/14	2,900	2,969	2,869	2,956	+2.18%	329,300	2901億1809万	+4.08%	18.01	1.88
09/13	2,878	2,908	2,852	2,893	+0.56%	156,400	2839億3492万	+2.05%	17.63	1.84
09/12	2,863	2,877	2,841	2,877	+1.02%	164,600	2823億6460万	+1.62%	17.53	1.83
09/11	2,863	2,886	2,836	2,848	-0.25%	123,200	2795億1838万	+0.81%	17.35	1.81
09/08	2,876	2,879	2,851	2,855	-1.07%	207,200	2802億539万	+1.28%	17.4	1.82
09/07	2,863	2,910	2,853	2,886	+1.09%	149,400	2832億4791万	+2.6%	17.58	1.84
09/06	2,884	2,893	2,855	2,855	-0.87%	152,600	2802億539万	+1.71%	17.4	1.82
09/05	2,860	2,907	2,857	2,880	+0.77%	175,700	2826億5903万	+2.64%	17.55	1.83
09/04	2,867	2,868	2,822	2,858	-0.1%	260,600	2804億9983万	+2.03%	17.41	1.82
09/01	2,822	2,864	2,808	2,861	+0.49%	152,300	2807億9427万	+2.32%	17.43	1.82
08/31	2,835	2,873	2,834	2,847	+0.42%	184,300	2794億2023万	+2.34%	17.35	1.81
08/30	2,850	2,863	2,831	2,835	-1.08%	184,100	2782億4248万	+2.42%	17.27	1.8
08/29	2,855	2,916	2,848	2,866	+3.13%	352,800	2812億8500万	+4.07%	17.46	1.82
08/28	2,785	2,790	2,732	2,779	+0.29%	121,300	2727億4634万	+1.46%	16.93	1.77
08/25	2,770	2,788	2,757	2,771	-0.36%	90,000	2719億6117万	+1.58%	16.88	1.76
08/24	2,778	2,799	2,762	2,781	-0.25%	124,900	2729億4263万	+2.39%	16.94	1.77
08/23	2,760	2,788	2,760	2,788	+0.94%	118,600	2736億2965万	+3.11%	16.99	1.77
08/22	2,774	2,775	2,740	2,762	-0.43%	108,400	2710億7786万	+2.68%	16.83	1.76
08/21	2,771	2,795	2,761	2,774	+0.25%	102,000	2722億5561万	+3.58%	16.9	1.76
08/18	2,802	2,812	2,761	2,767	-2.4%	125,100	2715億6859万	+3.79%	16.86	1.76
08/17	2,855	2,856	2,797	2,835	-0.7%	114,900	2782億4248万	+6.78%	17.27	1.8
08/16	2,836	2,865	2,801	2,855	-0.63%	221,000	2802億539万	+8.1%	17.4	1.82
08/15	2,832	2,875	2,805	2,873	+1.2%	129,400	2819億7201万	+9.41%	17.51	1.83
08/14	2,872	2,885	2,831	2,839	-0.87%	115,200	2786億3507万	+8.77%	17.3	1.81
08/10	2,838	2,880	2,813	2,864	+1.74%	208,800	2810億8870万	+10.28%	17.45	1.82
08/09	2,800	2,865	2,790	2,815	+0.64%	245,400	2762億7957万	+9.02%	17.15	1.79
08/08	2,746	2,799	2,736	2,797	+2.68%	164,700	2745億1296万	+8.79%	17.04	1.78
08/07	2,681	2,727	2,677	2,724	+0.96%	108,400	2673億4833万	+6.41%	16.6	1.73
08/04	2,701	2,714	2,688	2,698	-0.33%	131,500	2647億9655万	+5.68%	16.44	1.72
08/03	2,744	2,744	2,691	2,707	-1.42%	263,800	2656億7986万	+6.28%	16.49	1.72
08/02	2,799	2,810	2,735	2,746	-2.9%	187,400	2695億754万	+7.98%	16.73	1.75
08/01	2,749	2,852	2,736	2,828	+2.8%	401,900	2775億5547万	+11.51%	17.23	1.8
07/31	2,756	2,804	2,732	2,751	+0.66%	394,800	2699億9826万	+8.95%	16.76	1.75
07/28	2,700	2,735	2,642	2,733	+8.41%	905,700	2682億3164万	+8.54%	16.65	1.74
07/27	2,492	2,525	2,486	2,521	+1.57%	211,100	2474億2480万	+0.36%	15.36	1.6
07/26	2,485	2,489	2,467	2,482	-0.24%	137,400	2435億9712万	-1.35%	15.12	1.58
07/25	2,514	2,520	2,475	2,488	-0.76%	119,600	2441億8600万	-1.27%	15.16	1.58
07/24	2,509	2,512	2,496	2,507	+0.44%	127,200	2460億5076万	-0.67%	15.28	1.59
07/21	2,478	2,497	2,466	2,496	+1.09%	84,100	2449億7116万	-1.27%	15.21	1.59
07/20	2,475	2,479	2,462	2,469	-0.08%	103,800	2423億2123万	-2.53%	15.04	1.57
07/19	2,468	2,478	2,447	2,471	+0.98%	141,500	2425億1752万	-2.68%	15.06	1.57
07/18	2,455	2,472	2,445	2,447	-0.41%	106,000	2401億6203万	-3.81%	14.91	1.56
07/14	2,491	2,495	2,448	2,457	-0.85%	106,400	2411億4349万	-3.65%	14.97	1.56
07/13	2,497	2,497	2,461	2,478	-0.68%	109,300	2432億454万	-3.05%	15.1	1.58
07/12	2,499	2,504	2,475	2,495	+0.65%	87,700	2448億7302万	-2.58%	15.2	1.59

9003 相鉄 HD

PER

2023/07/12～2023/12/06

株価＆PERの推移

開示資料

決算

株式

チャート