9962 ミスミG

PER

2019/03/31

2018/10/30～2019/03/29

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
03/29	2,734	2,752	2,696	2,752	+2.19%	901,700	7808億6953万	+3.58%	32.48	3.84
03/28	2,727	2,728	2,657	2,693	-2.04%	613,100	7641億2850万	+1.32%	31.78	3.75
03/27	2,743	2,753	2,702	2,749	+1.18%	803,500	7800億1829万	+3.35%	32.44	3.83
03/26	2,665	2,739	2,644	2,717	+3.9%	1,078,200	7709億3841万	+2.1%	32.06	3.79
03/25	2,655	2,661	2,590	2,615	-2.75%	702,000	7415億9987万	-1.8%	30.84	3.64
03/22	2,708	2,732	2,677	2,689	-0.66%	1,234,600	7625億8587万	+0.86%	31.71	3.75
03/20	2,694	2,710	2,650	2,707	+2.11%	655,700	7676億9057万	+1.5%	31.93	3.77
03/19	2,657	2,657	2,613	2,651	+0.38%	530,500	7518億927万	-0.64%	31.27	3.69
03/18	2,615	2,642	2,597	2,641	+2.05%	586,300	7489億7333万	-0.94%	31.15	3.68
03/15	2,560	2,621	2,556	2,588	+2.05%	1,090,200	7339億4281万	-2.71%	30.52	3.6
03/14	2,573	2,595	2,531	2,536	+0.08%	996,700	7191億9589万	-4.7%	29.91	3.53
03/13	2,577	2,603	2,523	2,534	-3.02%	677,600	7186億2870万	-4.92%	29.89	3.53
03/12	2,582	2,633	2,581	2,613	+3.32%	867,400	7410億3268万	-2.1%	30.82	3.64
03/11	2,500	2,544	2,485	2,529	+1.28%	1,195,800	7172億1073万	-5.21%	29.83	3.52
03/08	2,519	2,546	2,484	2,497	-2.38%	1,226,900	7081億3570万	-6.44%	29.45	3.48
03/07	2,606	2,606	2,553	2,558	-2.92%	876,500	7254億3497万	-4.12%	30.17	3.56
03/06	2,637	2,642	2,597	2,635	-0.15%	702,100	7472億7176万	-0.94%	31.08	3.67
03/05	2,688	2,708	2,623	2,639	-2.98%	963,100	7484億614万	-0.57%	31.13	3.68
03/04	2,742	2,760	2,702	2,720	+0.52%	1,108,700	7713億7730万	+2.72%	32.08	3.79
03/01	2,684	2,736	2,674	2,706	+0.19%	727,300	7674億697万	+2.54%	31.92	3.77
02/28	2,699	2,719	2,692	2,701	+0.11%	1,130,700	7659億8900万	+2.78%	31.86	3.76
02/27	2,721	2,727	2,689	2,698	-1.78%	1,050,700	7651億3822万	+3.02%	31.82	3.76
02/26	2,774	2,795	2,731	2,747	-0.47%	458,700	7790億3435万	+5.13%	32.4	3.83
02/25	2,789	2,798	2,753	2,760	+0.04%	849,200	7827億2108万	+5.87%	32.55	3.84
02/22	2,730	2,776	2,730	2,759	0%	604,300	7823億8534万	+6.24%	32.54	3.84
02/21	2,759	2,793	2,733	2,759	+0.11%	715,200	7823億8534万	+6.69%	32.54	3.84
02/20	2,786	2,793	2,753	2,756	-0.47%	528,900	7815億3462万	+7.07%	32.5	3.84
02/19	2,738	2,776	2,737	2,769	+0.4%	519,600	7852億2110万	+8%	32.66	3.86
02/18	2,774	2,781	2,709	2,758	+2.26%	742,400	7821億177万	+8.16%	32.53	3.84
02/15	2,666	2,705	2,656	2,697	-1.06%	723,400	7648億365万	+6.47%	31.81	3.76
02/14	2,737	2,753	2,718	2,726	-0.29%	653,100	7730億2735万	+8.17%	32.15	3.8
02/13	2,672	2,739	2,639	2,734	+5.52%	1,309,900	7752億9595万	+9.14%	32.24	3.81
02/12	2,516	2,611	2,500	2,591	+3.81%	747,400	7347億4463万	+4.22%	30.56	3.61
02/08	2,572	2,588	2,489	2,496	-4.26%	1,161,400	7078億493万	+1.05%	29.44	3.48
02/07	2,609	2,632	2,578	2,607	-0.84%	469,100	7392億8184万	+5.85%	30.75	3.63
02/06	2,656	2,673	2,621	2,629	-0.76%	615,500	7455億2050万	+7.22%	31.01	3.66
02/05	2,636	2,656	2,627	2,649	+2.44%	1,025,800	7511億9202万	+8.7%	31.24	3.69
02/04	2,537	2,600	2,527	2,586	+1.81%	707,100	7333億2675万	+6.9%	30.5	3.6
02/01	2,511	2,627	2,508	2,540	+2.42%	1,267,300	7202億8227万	+5.44%	29.96	3.54
01/31	2,423	2,493	2,421	2,480	+4.64%	983,500	7032億6772万	+3.29%	29.25	3.45
01/30	2,523	2,525	2,368	2,370	-4.16%	2,019,600	6720億7440万	-1.25%	27.95	3.3
01/29	2,484	2,518	2,413	2,473	-1.08%	1,172,900	7012億8269万	+3%	29.17	3.44
01/28	2,492	2,525	2,473	2,500	+0.28%	814,600	7089億3924万	+4.25%	29.48	3.48
01/25	2,435	2,507	2,426	2,493	+2.55%	946,400	7069億5421万	+4.05%	29.4	3.47
01/24	2,450	2,477	2,421	2,431	-1.34%	1,382,200	6893億7251万	+1.5%	28.67	3.39
01/23	2,507	2,521	2,461	2,464	-2.99%	1,114,100	6987億3051万	+2.88%	29.06	3.43
01/22	2,606	2,616	2,536	2,540	-2.53%	755,300	7202億8227万	+6.19%	29.96	3.54
01/21	2,601	2,633	2,569	2,606	+3.25%	1,299,800	7389億9826万	+9.13%	30.73	3.63
01/18	2,466	2,538	2,452	2,524	+2.48%	887,100	7157億4505万	+5.92%	29.77	3.52
01/17	2,494	2,511	2,458	2,463	-0.24%	919,000	6984億4694万	+3.49%	29.05	3.43
01/16	2,508	2,513	2,444	2,469	-1.56%	1,105,600	7001億4839万	+3.78%	29.12	3.44
01/15	2,390	2,522	2,372	2,508	+3.72%	1,247,000	7112億784万	+5.29%	29.58	3.49
01/11	2,367	2,423	2,351	2,418	+3.33%	927,100	6856億8603万	+1.21%	28.52	3.37
01/10	2,351	2,364	2,315	2,340	-1.39%	939,800	6635億6713万	-2.3%	27.6	3.26
01/09	2,355	2,398	2,353	2,373	+1.89%	930,100	6729億2512万	-1.33%	27.99	3.3
01/08	2,317	2,367	2,312	2,329	+2.15%	1,205,000	6604億4779万	-3.44%	27.47	3.24
01/07	2,248	2,298	2,230	2,280	+4.92%	1,504,100	6465億5258万	-5.67%	26.89	3.18
01/04	2,230	2,253	2,141	2,173	-6.3%	1,822,600	6162億998万	-10.24%	25.63	3.03
2018
12/28	2,320	2,362	2,290	2,319	-1.11%	1,001,200	6576億1204万	-4.49%	27.35	3.23
12/27	2,290	2,370	2,267	2,345	+4.69%	1,228,800	6649億8500万	-3.42%	27.66	3.27
12/26	2,233	2,272	2,194	2,240	+0.99%	1,178,800	6352億956万	-7.74%	26.42	3.12
12/25	2,202	2,260	2,202	2,218	-4.31%	1,165,800	6289億7089万	-8.72%	26.16	3.09
12/21	2,348	2,363	2,293	2,318	-1.57%	1,790,000	6573億2498万	-4.69%	27.34	3.23
12/20	2,420	2,447	2,325	2,355	-3.44%	1,664,400	6678億1723万	-3.17%	27.77	3.28
12/19	2,420	2,444	2,397	2,439	+1.58%	1,403,300	6916億3746万	+0.29%	28.76	3.4
12/18	2,360	2,438	2,347	2,401	+0.13%	1,602,400	6808億6164万	-1.19%	28.32	3.34
12/17	2,442	2,467	2,396	2,398	-1.96%	1,370,400	6800億1092万	-1.28%	28.28	3.34
12/14	2,482	2,501	2,405	2,446	-0.97%	1,267,600	6936億2248万	+0.78%	28.85	3.41
12/13	2,477	2,501	2,439	2,470	+0.82%	1,033,200	7004億2826万	+1.9%	29.13	3.44
12/12	2,420	2,500	2,418	2,450	+3.2%	1,189,500	6947億5678万	+1.24%	28.89	3.41
12/11	2,452	2,458	2,369	2,374	-3.3%	979,100	6732億514万	-1.74%	28	3.31
12/10	2,434	2,464	2,416	2,455	-0.97%	991,500	6961億7465万	+1.57%	28.95	3.42
12/07	2,449	2,500	2,440	2,479	+1.81%	1,323,500	7029億8043万	+2.52%	29.24	3.45
12/06	2,471	2,485	2,411	2,435	-0.81%	1,304,800	6905億316万	+1%	28.72	3.39
12/05	2,446	2,506	2,409	2,455	-3.27%	1,656,500	6961億7465万	+2.12%	28.95	3.42
12/04	2,647	2,664	2,534	2,538	-5.12%	1,224,200	7197億1131万	+6.24%	29.93	3.53
12/03	2,648	2,704	2,622	2,675	+4%	1,524,500	7585億6097万	+12.68%	31.55	3.73
11/30	2,582	2,608	2,530	2,572	-0.58%	986,800	7293億5283万	+9.21%	30.33	3.58
11/29	2,596	2,634	2,541	2,587	+1.53%	1,288,200	7336億644万	+10.51%	30.51	3.6
11/28	2,483	2,555	2,462	2,548	+4.26%	1,408,700	7225億4705万	+9.31%	30.05	3.55
11/27	2,442	2,475	2,394	2,444	+1.96%	1,362,200	6930億5533万	+5.12%	28.82	3.4
11/26	2,321	2,397	2,288	2,397	+2.88%	1,190,000	6797億2735万	+3.05%	28.27	3.34
11/22	2,344	2,358	2,294	2,330	-0.3%	509,700	6606億1128万	+0.04%	27.47	3.24
11/21	2,247	2,348	2,238	2,337	+0.34%	1,012,500	6625億9595万	0%	27.56	3.25
11/20	2,262	2,351	2,257	2,329	+0.95%	1,225,100	6603億2776万	-0.85%	27.46	3.24
11/19	2,251	2,360	2,248	2,307	+2.49%	1,032,800	6540億9023万	-2.2%	27.2	3.21
11/16	2,325	2,347	2,248	2,251	-3.02%	1,168,600	6382億1287万	-5.02%	26.54	3.13
11/15	2,347	2,361	2,299	2,321	-2.15%	1,059,300	6580億5956万	-2.6%	27.37	3.23
11/14	2,360	2,407	2,358	2,372	-0.13%	796,900	6725億1930万	-0.79%	27.97	3.3
11/13	2,287	2,388	2,257	2,375	-0.08%	1,336,500	6733億6987万	-1.29%	28	3.31
11/12	2,341	2,402	2,337	2,377	+0.76%	762,700	6739億3692万	-1.86%	28.03	3.31
11/09	2,378	2,404	2,351	2,359	-0.08%	1,031,200	6688億3348万	-3.52%	27.82	3.28
11/08	2,430	2,450	2,358	2,361	-0.13%	1,229,900	6694億53万	-4.34%	27.84	3.29
11/07	2,370	2,425	2,340	2,364	+0.08%	1,276,700	6702億5110万	-5.1%	27.87	3.29
11/06	2,394	2,413	2,356	2,362	-0.92%	1,298,500	6696億8405万	-6.08%	27.85	3.29
11/05	2,437	2,475	2,381	2,384	-3.87%	1,928,300	6759億2159万	-6.1%	28.11	3.32
11/02	2,315	2,493	2,315	2,480	+7.59%	2,053,800	7031億3990万	-3.2%	29.24	3.45
11/01	2,275	2,324	2,239	2,305	+1.72%	2,481,400	6535億2318万	-10.59%	27.18	3.21
10/31	2,143	2,273	2,133	2,266	+8.27%	2,960,300	6424億6573万	-12.98%	26.72	3.16
10/30	2,012	2,199	2,001	2,093	-3.19%	7,201,600	5934億1606万	-20.45%	24.68	2.91

9962 ミスミG

PER

2018/10/30～2019/03/29

株価＆PERの推移

開示資料

決算

株式

チャート