9003 相鉄 HD

PER

2024/01/18

2023/08/22～2024/01/18

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
2024
01/18	2,822	2,823	2,795	2,795	-0.96%	131,500	2743億1666万	+1.86%	17.03	1.66
01/17	2,789	2,852	2,788	2,822	+1.33%	185,300	2769億6659万	+2.99%	17.19	1.68
01/16	2,843	2,846	2,785	2,785	-1.8%	154,000	2733億3521万	+1.79%	16.97	1.66
01/15	2,814	2,841	2,796	2,836	+0.78%	121,200	2783億4063万	+3.77%	17.28	1.69
01/12	2,810	2,835	2,801	2,814	+0.18%	144,200	2761億8143万	+3.19%	17.15	1.67
01/11	2,807	2,837	2,798	2,809	+0.83%	247,000	2756億9070万	+3.23%	17.11	1.67
01/10	2,760	2,795	2,745	2,786	+1.31%	160,900	2734億3336万	+2.54%	16.97	1.66
01/09	2,755	2,784	2,737	2,750	-0.04%	149,700	2699億12万	+1.36%	16.76	1.64
01/05	2,733	2,759	2,713	2,751	+1.48%	123,700	2699億9826万	+1.59%	16.76	1.64
01/04	2,735	2,735	2,691	2,711	-0.99%	190,600	2660億7244万	+0.22%	16.52	1.61
2023
12/29	2,720	2,738	2,714	2,738	+1.15%	127,900	2687億2237万	+1.33%	16.68	1.71
12/28	2,708	2,710	2,683	2,707	-0.29%	69,900	2656億7986万	+0.3%	16.49	1.69
12/27	2,701	2,717	2,696	2,715	+0.93%	128,700	2664億6502万	+0.7%	16.54	1.7
12/26	2,710	2,710	2,687	2,690	-0.3%	104,800	2640億1139万	-0.15%	16.39	1.68
12/25	2,719	2,720	2,693	2,698	+0.04%	69,000	2647億9655万	+0.22%	16.44	1.69
12/22	2,687	2,715	2,685	2,697	+0.45%	97,000	2646億9841万	+0.15%	16.43	1.69
12/21	2,686	2,702	2,676	2,685	-0.44%	75,900	2635億2066万	-0.22%	16.36	1.68
12/20	2,701	2,721	2,693	2,697	-0.33%	98,600	2646億9841万	+0.26%	16.43	1.69
12/19	2,729	2,734	2,681	2,706	-0.51%	139,800	2655億8172万	+0.63%	16.49	1.69
12/18	2,710	2,737	2,686	2,720	-0.4%	125,500	2669億5575万	+1.19%	16.57	1.7
12/15	2,720	2,742	2,690	2,731	+0.63%	161,400	2680億3535万	+1.68%	16.64	1.71
12/14	2,770	2,770	2,702	2,714	-1.34%	104,900	2663億6688万	+1.12%	16.54	1.7
12/13	2,758	2,779	2,739	2,751	-0.07%	123,900	2699億9826万	+2.65%	16.76	1.72
12/12	2,744	2,757	2,726	2,753	+0.66%	109,700	2701億9455万	+2.88%	16.77	1.72
12/11	2,717	2,735	2,700	2,735	+1.07%	100,300	2684億2793万	+2.24%	16.66	1.71
12/08	2,720	2,735	2,690	2,706	-0.62%	162,100	2655億8172万	+1.2%	16.49	1.69
12/07	2,686	2,735	2,686	2,723	+0.52%	143,400	2672億5019万	+1.72%	16.59	1.7
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

9003 相鉄 HD

PER

2023/08/22～2024/01/18

株価＆PERの推移

開示資料

決算

株式

チャート