9612 ラックランド

PER

2019/02/15

2018/09/14～2019/02/15

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
2019
02/15	1,978	1,994	1,931	1,938	-0.67%	25,300	159億846万	-4.3%	17.31	1.52
02/14	1,938	1,951	1,937	1,951	+0.41%	14,100	160億1517万	-4.17%	17.42	1.53
02/13	1,958	1,962	1,937	1,943	-0.36%	14,900	159億4950万	-5.22%	17.35	1.53
02/12	1,946	1,952	1,925	1,950	+1.56%	17,200	160億696万	-5.57%	17.41	1.53
02/08	1,931	1,950	1,919	1,920	-1.03%	17,400	157億6070万	-7.74%	17.14	1.51
02/07	1,998	1,998	1,925	1,940	-2.85%	31,400	159億2487万	-7.62%	17.32	1.53
02/06	2,025	2,025	1,992	1,997	-1.38%	27,300	163億9277万	-5.71%	17.83	1.57
02/05	2,019	2,030	2,010	2,025	+0.35%	10,200	166億2261万	-5.15%	18.08	1.59
02/04	2,019	2,038	2,006	2,018	+0.85%	17,400	165億6515万	-6.57%	18.02	1.59
02/01	2,049	2,061	2,000	2,001	-2.49%	19,400	164億2560万	-8.55%	17.87	1.57
01/31	2,043	2,058	2,015	2,052	+0.44%	14,500	168億4425万	-7.48%	18.32	1.61
01/30	2,037	2,072	2,021	2,043	+0.34%	25,100	167億7037万	-9.08%	18.24	1.61
01/29	2,051	2,051	2,012	2,036	-0.73%	14,900	167億1291万	-10.47%	18.18	1.6
01/28	2,030	2,069	2,029	2,051	+0.69%	18,600	168億3604万	-10.94%	18.31	1.61
01/25	2,050	2,079	2,032	2,037	-0.2%	21,800	167億2112万	-12.61%	18.19	1.6
01/24	2,010	2,055	2,005	2,041	+2.1%	18,500	167億5395万	-13.52%	18.23	1.61
01/23	2,009	2,009	1,990	1,999	-0.25%	31,800	164億919万	-16.36%	17.85	1.57
01/22	2,077	2,077	2,000	2,004	-4.39%	53,200	157億8089万	-17.26%	17.17	1.51
01/21	2,121	2,128	2,088	2,096	-0.1%	21,400	165億537万	-14.55%	17.96	1.58
01/18	2,083	2,103	2,081	2,098	+1.16%	15,800	165億2112万	-15.57%	17.97	1.58
01/17	2,090	2,090	2,055	2,074	-0.91%	13,300	163億3212万	-17.57%	17.77	1.57
01/16	2,092	2,101	2,071	2,093	+0.05%	14,100	164億8174万	-17.95%	17.93	1.58
01/15	2,065	2,099	2,039	2,092	+0.58%	16,700	164億7387万	-19.07%	17.92	1.58
01/11	2,120	2,120	2,064	2,080	-2.85%	26,700	163億7937万	-20.61%	17.82	1.57
01/10	2,228	2,228	2,138	2,141	-3.9%	21,900	168億5973万	-19.36%	18.34	1.62
01/09	2,293	2,293	2,223	2,228	-3.13%	20,100	175億4483万	-17.05%	19.09	1.68
01/08	2,297	2,301	2,258	2,300	+0.13%	17,100	181億1181万	-15.25%	19.7	1.74
01/07	2,367	2,375	2,291	2,297	-2.46%	33,800	180億8818万	-16.11%	19.68	1.73
01/04	2,348	2,362	2,273	2,355	-1.79%	21,900	185億4491万	-14.7%	20.17	1.78
2018
12/28	2,400	2,406	2,362	2,398	-0.08%	15,600	188億8353万	-13.8%	203.25	2.79
12/27	2,400	2,500	2,288	2,400	-0.58%	50,900	188億9928万	-14.32%	203.42	2.79
12/26	2,600	2,620	2,400	2,414	-9.25%	33,500	190億952万	-14.43%	204.61	2.8
12/25	2,645	2,678	2,632	2,660	-2.21%	35,100	209億4670万	-6.37%	225.46	3.09
12/21	2,748	2,748	2,689	2,720	-0.77%	20,900	213億9008万	-4.53%	230.15	3.15
12/20	2,780	2,810	2,741	2,741	-1.08%	17,500	215億5522万	-4.03%	231.92	3.18
12/19	2,735	2,773	2,735	2,771	+1.35%	6,500	217億9114万	-3.18%	234.46	3.21
12/18	2,745	2,765	2,729	2,734	-0.65%	8,500	215億17万	-4.71%	231.33	3.17
12/17	2,740	2,771	2,739	2,752	+0.44%	17,000	216億4172万	-4.38%	232.86	3.19
12/14	2,777	2,806	2,740	2,740	-1.33%	31,200	215億4736万	-5.09%	231.84	3.18
12/13	2,785	2,805	2,775	2,777	-0.72%	15,000	218億3832万	-4.08%	234.97	3.22
12/12	2,790	2,817	2,787	2,797	+0.39%	11,100	219億9560万	-3.55%	236.66	3.24
12/11	2,800	2,808	2,776	2,786	-0.04%	10,500	219億910万	-4.1%	235.73	3.23
12/10	2,898	2,898	2,731	2,787	-3.43%	31,900	219億1696万	-4.29%	235.82	3.23
12/07	2,900	2,900	2,861	2,886	+0.21%	13,700	226億9550万	-1.13%	244.19	3.35
12/06	2,945	2,945	2,870	2,880	-2.04%	21,400	226億4832万	-1.44%	243.69	3.34
12/05	2,941	2,958	2,918	2,940	-0.41%	14,200	231億2016万	+0.51%	248.76	3.41
12/04	2,957	2,979	2,942	2,952	-0.17%	9,800	232億1452万	+1.03%	249.78	3.42
12/03	2,970	2,977	2,944	2,957	+0.07%	13,900	232億5384万	+1.69%	250.2	3.43
11/30	2,944	2,969	2,935	2,955	+0.72%	9,500	232億3812万	+1.83%	250.03	3.43
11/29	2,940	2,945	2,915	2,934	+0.48%	8,900	230億7297万	+1.21%	248.26	3.4
11/28	2,918	2,938	2,904	2,920	+0.72%	6,200	229億6288万	+0.76%	247.07	3.39
11/27	2,900	2,912	2,867	2,899	+1.26%	5,200	227億9773万	+0.07%	245.29	3.36
11/26	2,900	2,933	2,861	2,863	-0.8%	12,600	225億1463万	-1.21%	242.25	3.32
11/22	2,871	2,887	2,871	2,886	+0.63%	4,200	226億9550万	-0.59%	244.19	3.35
11/21	2,908	2,908	2,835	2,868	-1.38%	13,400	225億5395万	-1.34%	242.67	3.33
11/20	2,900	2,930	2,890	2,908	-0.03%	2,500	228億6851万	-0.1%	246.06	3.37
11/19	2,851	2,909	2,851	2,909	+1.36%	3,100	228億7637万	-0.07%	246.14	3.37
11/16	2,850	2,915	2,849	2,870	-0.69%	8,000	225億6968万	-1.48%	242.84	3.33
11/15	2,887	2,896	2,860	2,890	-0.31%	4,900	227億2696万	-0.96%	244.53	3.35
11/14	2,930	2,961	2,895	2,899	-0.89%	11,300	227億9773万	-0.82%	245.29	3.36
11/13	2,936	2,941	2,911	2,925	-1.75%	11,500	230億220万	-0.2%	247.49	3.39
11/12	2,991	2,994	2,968	2,977	+0.4%	5,700	234億1112万	+1.43%	251.89	3.45
11/09	2,940	2,974	2,940	2,965	+0.85%	4,600	233億1676万	+0.95%	250.88	3.44
11/08	2,916	2,993	2,916	2,940	+0.82%	6,400	231億2016万	0%	248.76	3.41
11/07	2,970	2,970	2,905	2,916	-0.14%	6,100	229億3142万	-0.85%	246.73	3.38
11/06	2,900	2,947	2,900	2,920	-1.02%	8,000	229億6288万	-0.75%	247.07	3.39
11/05	2,909	2,956	2,909	2,950	-0.3%	6,500	231億9880万	+0.31%	249.61	3.42
11/02	2,967	2,990	2,921	2,959	-0.37%	15,000	232億6957万	+0.68%	250.37	3.43
11/01	2,990	3,050	2,965	2,970	+0.54%	24,700	233億5608万	+1.09%	251.3	3.44
10/31	2,854	2,974	2,833	2,954	+3.5%	11,400	232億3025万	+0.58%	249.95	3.43
10/30	2,621	2,854	2,619	2,854	+8.89%	16,200	224億4385万	-2.66%	241.49	3.31
10/29	2,765	2,798	2,621	2,621	-6.06%	22,800	206億1154万	-10.52%	221.77	3.04
10/26	2,934	2,934	2,772	2,790	-3.26%	14,400	219億4056万	-4.94%	236.07	3.24
10/25	2,906	2,920	2,850	2,884	-0.79%	7,900	226億7977万	-1.67%	244.02	3.34
10/24	2,880	2,920	2,880	2,907	+0.1%	6,400	228億6064万	-0.72%	245.97	3.37
10/23	2,979	2,979	2,897	2,904	-0.85%	4,800	228億3705万	-0.58%	245.72	3.37
10/22	2,990	2,990	2,906	2,929	-1.78%	9,400	230億3365万	+0.51%	247.83	3.4
10/19	2,979	2,996	2,954	2,982	+0.07%	3,500	234億5044万	+2.72%	252.32	3.46
10/18	2,988	2,996	2,970	2,980	+0.17%	4,000	234億3472万	+3.08%	252.15	3.46
10/17	2,924	2,976	2,924	2,975	+2.02%	4,000	233億9540万	+3.3%	251.72	3.45
10/16	2,950	2,950	2,888	2,916	-1.19%	8,600	229億3142万	+1.64%	246.73	3.38
10/15	2,986	2,996	2,928	2,951	-1.63%	12,500	232億666万	+3.15%	249.69	3.42
10/12	2,988	3,025	2,988	3,000	-0.5%	7,600	235億9200万	+5.23%	253.84	3.48
10/11	2,980	3,060	2,962	3,015	-2.11%	14,900	237億996万	+6.12%	255.11	3.5
10/10	3,040	3,090	3,010	3,080	+1.48%	10,000	242億2112万	+8.91%	260.61	3.57
10/09	3,020	3,050	3,015	3,035	+0.5%	8,300	238億6724万	+7.82%	256.8	3.52
10/05	3,000	3,140	2,998	3,020	-0.82%	25,500	237億4928万	+7.74%	255.53	3.5
10/04	2,990	3,070	2,960	3,045	+2.7%	38,200	239億4588万	+9.02%	257.65	3.53
10/03	2,945	2,967	2,931	2,965	+0.92%	12,700	233億1676万	+6.69%	250.88	3.44
10/02	2,939	2,939	2,921	2,938	+0.86%	5,200	231億443万	+6.22%	248.59	3.41
10/01	2,920	2,940	2,911	2,913	+0.45%	3,900	229億783万	+5.74%	246.48	3.38
09/28	2,950	2,950	2,886	2,900	-0.48%	7,600	228億560万	+5.72%	245.38	3.36
09/27	2,948	2,948	2,911	2,914	-1.12%	11,100	229億1569万	+6.74%	246.56	3.38
09/26	2,880	2,947	2,857	2,947	+3.69%	22,400	231億7520万	+8.59%	249.36	3.42
09/25	2,800	2,842	2,774	2,842	+2.41%	11,500	223億4948万	+5.38%	240.47	3.3
09/21	2,761	2,777	2,761	2,775	+0.51%	4,900	218億2260万	+3.31%	234.8	3.22
09/20	2,758	2,775	2,750	2,761	+0.11%	6,700	217億1250万	+3.06%	233.62	3.2
09/19	2,745	2,776	2,730	2,758	+0.66%	9,400	216億8891万	+3.14%	233.36	3.2
09/18	2,724	2,740	2,718	2,740	-0.11%	4,400	215億4736万	+2.62%	231.84	3.18
09/14	2,721	2,743	2,721	2,743	+0.81%	7,000	215億7095万	+2.89%	232.09	3.18

9612 ラックランド

PER

2018/09/14～2019/02/15

株価＆PERの推移

開示資料

決算

株式

チャート