9991 ジェコス

PER

2016/12/26

2016/07/29～2016/12/26

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
2016
12/26	1,047	1,055	1,046	1,050	+0.38%	43,400	382億5793万	+3.86%	8.5	0.82
12/22	1,040	1,046	1,030	1,046	0%	36,800	381億1218万	+3.77%	8.47	0.82
12/21	1,043	1,053	1,036	1,046	+0.58%	72,300	381億1218万	+4.18%	8.47	0.82
12/20	1,035	1,040	1,028	1,040	+0.19%	26,800	378億9357万	+3.9%	8.42	0.81
12/19	1,042	1,042	1,028	1,038	+0.19%	22,500	378億2069万	+4.11%	8.41	0.81
12/16	1,036	1,046	1,034	1,036	+0.29%	79,200	377億4782万	+4.33%	8.39	0.81
12/15	1,028	1,033	1,023	1,033	+0.58%	34,900	376億3851万	+4.34%	8.36	0.81
12/14	1,036	1,036	1,023	1,027	-0.48%	34,200	374億1990万	+4.26%	8.32	0.8
12/13	1,030	1,033	1,025	1,032	0%	45,500	376億208万	+5.09%	8.36	0.81
12/12	1,037	1,045	1,019	1,032	+0.49%	45,800	376億208万	+5.41%	8.36	0.81
12/09	1,030	1,035	1,021	1,027	-0.29%	47,900	374億1990万	+5.33%	8.32	0.8
12/08	1,016	1,030	1,015	1,030	+2.18%	61,400	375億2920万	+5.97%	8.34	0.81
12/07	992	1,008	990	1,008	+1.41%	45,700	367億2761万	+4.02%	8.16	0.79
12/06	985	1,000	980	994	+1.74%	46,100	362億1750万	+2.79%	8.05	0.78
12/05	980	980	965	977	0%	50,500	355億9809万	+1.24%	7.91	0.76
12/02	982	988	975	977	-0.81%	41,100	355億9809万	+1.24%	7.91	0.76
12/01	1,000	1,003	979	985	-0.91%	62,700	358億8958万	+2.07%	7.98	0.77
11/30	996	996	990	994	-0.2%	29,300	362億1750万	+3.11%	8.05	0.78
11/29	990	996	982	996	+0.61%	29,600	362億9038万	+3.64%	8.07	0.78
11/28	979	990	967	990	+0.51%	26,100	360億7176万	+3.23%	8.02	0.77
11/25	991	993	966	985	-0.2%	61,600	358億8958万	+3.03%	7.98	0.77
11/24	997	997	983	987	-0.2%	45,300	359億6245万	+3.57%	7.99	0.77
11/22	980	991	980	989	+1.02%	31,300	360億3532万	+4%	8.01	0.77
11/21	980	981	977	979	+0.51%	20,100	356億7096万	+3.27%	7.93	0.77
11/18	974	976	968	974	+0.41%	26,700	354億8878万	+3.07%	7.89	0.76
11/17	959	970	954	970	+0.94%	24,000	353億4304万	+2.97%	7.85	0.76
11/16	959	965	953	961	+0.73%	29,600	350億1511万	+2.23%	7.78	0.75
11/15	960	961	951	954	-0.63%	16,700	347億6006万	+1.71%	7.73	0.75
11/14	953	964	950	960	+2.13%	26,800	349億7868万	+2.56%	7.77	0.75
11/11	948	966	938	940	-0.32%	34,800	342億4995万	+0.64%	7.61	0.74
11/10	958	958	935	943	+3.29%	45,300	343億5926万	+1.18%	7.64	0.74
11/09	958	958	891	913	-3.89%	82,300	332億6618万	-1.83%	7.39	0.71
11/08	955	957	947	950	-0.11%	25,700	346億1431万	+2.26%	7.69	0.74
11/07	946	953	941	951	+1.06%	28,300	346億5075万	+2.7%	7.7	0.74
11/04	945	946	932	941	-0.95%	49,100	342億8639万	+1.95%	7.62	0.74
11/02	959	959	945	950	-1.25%	36,700	346億1431万	+3.26%	7.69	0.74
11/01	964	969	947	962	+0.21%	40,200	350億5155万	+4.79%	7.79	0.75
10/31	947	963	947	960	+2.02%	37,400	349億7868万	+5.03%	7.77	0.75
10/28	924	944	923	941	-2.89%	162,300	342億8639万	+3.18%	7.62	0.74
10/27	996	1,003	962	969	-1.82%	104,000	353億660万	+6.72%	7.85	0.76
10/26	950	987	948	987	+4.11%	73,400	359億6245万	+9.3%	7.99	0.77
10/25	947	952	940	948	+1.17%	58,500	345億4144万	+5.57%	7.68	0.74
10/24	932	947	932	937	+1.41%	73,700	341億4064万	+4.93%	7.59	0.73
10/21	929	929	920	924	-0.11%	27,600	336億6697万	+3.94%	7.48	0.72
10/20	921	927	918	925	+0.54%	38,000	337億341万	+4.52%	7.49	0.72
10/19	912	920	912	920	+0.55%	16,500	335億2123万	+4.31%	7.45	0.72
10/18	915	916	907	915	-0.11%	23,300	333億3905万	+3.98%	7.41	0.72
10/17	915	918	910	916	+0.33%	18,100	333億7549万	+4.33%	7.42	0.72
10/14	910	913	905	913	+0.55%	11,100	332億6618万	+4.22%	7.39	0.71
10/13	907	912	901	908	+0.89%	19,600	330億8400万	+4.13%	7.35	0.71
10/12	905	909	900	900	-1.32%	17,700	327億9251万	+3.57%	7.29	0.7
10/11	915	915	907	912	+0.44%	16,200	332億2974万	+5.43%	7.39	0.71
10/07	915	915	898	908	-0.22%	28,100	330億8400万	+5.34%	7.35	0.71
10/06	909	920	906	910	+0.55%	49,100	331億5687万	+6.06%	7.37	0.71
10/05	893	908	887	905	+1.8%	42,200	329億7469万	+5.97%	7.33	0.71
10/04	882	897	878	889	+1.6%	45,600	323億9171万	+4.47%	7.2	0.7
10/03	880	882	873	875	-0.23%	26,800	318億8160万	+3.06%	7.09	0.68
09/30	875	884	870	877	-0.68%	24,200	319億5448万	+3.54%	7.1	0.69
09/29	875	883	875	883	+0.8%	30,400	321億7309万	+4.37%	7.15	0.69
09/28	876	879	865	876	-1.02%	24,400	319億1804万	+3.91%	7.09	0.69
09/27	874	885	862	885	+0.68%	48,200	322億4597万	+5.23%	7.17	0.69
09/26	890	893	876	879	-0.79%	46,300	320億2735万	+4.89%	7.12	0.69
09/23	864	886	857	886	+2.78%	80,200	322億8240万	+5.98%	7.17	0.69
09/21	844	863	838	862	+2.38%	75,900	314億793万	+3.48%	6.98	0.67
09/20	847	856	837	842	-0.47%	61,300	306億7921万	+1.2%	6.82	0.66
09/16	827	849	825	846	+2.42%	60,200	308億2496万	+1.68%	6.85	0.66
09/15	829	830	823	826	-0.6%	41,100	300億9623万	-0.72%	6.69	0.65
09/14	836	839	830	831	-1.07%	35,500	302億7841万	-0.12%	6.73	0.65
09/13	846	852	834	840	-0.24%	36,500	306億634万	+1.08%	6.8	0.66
09/12	848	848	830	842	-2.43%	81,500	306億7921万	+1.32%	6.82	0.66
09/09	867	867	859	863	-0.58%	37,300	314億4437万	+3.85%	6.99	0.67
09/08	877	880	852	868	-0.34%	88,500	316億2655万	+4.45%	7.03	0.68
09/07	827	873	827	871	+5.45%	106,100	317億3586万	+4.94%	7.05	0.68
09/06	814	826	814	826	+1.72%	45,200	300億9623万	-0.48%	6.69	0.65
09/05	822	825	811	812	-0.12%	125,800	295億8613万	-2.64%	6.58	0.64
09/02	822	822	813	813	-1.81%	75,300	296億2256万	-3.1%	6.58	0.64
09/01	823	829	818	828	+1.22%	29,000	301億6911万	-2.13%	6.7	0.65
08/31	814	818	810	818	+0.49%	84,700	298億475万	-3.99%	6.62	0.64
08/30	828	829	813	814	-2.28%	78,300	296億5900万	-5.24%	6.59	0.64
08/29	828	836	828	833	+0.6%	22,000	303億5129万	-3.92%	6.75	0.65
08/26	825	829	821	828	0%	48,800	301億6911万	-5.15%	6.7	0.65
08/25	839	839	822	828	-1.19%	45,600	301億6911万	-5.91%	6.7	0.65
08/24	826	839	821	838	+1.95%	28,200	305億3347万	-5.63%	6.79	0.66
08/23	825	825	819	822	-0.24%	42,600	299億5049万	-8.05%	6.66	0.64
08/22	818	825	815	824	+0.98%	33,900	300億2336万	-8.44%	6.67	0.64
08/19	812	819	808	816	+0.37%	39,400	297億3187万	-9.93%	6.61	0.64
08/18	819	819	810	813	-1.33%	65,100	296億2256万	-10.86%	6.58	0.64
08/17	840	840	821	824	-2.02%	67,300	300億2336万	-10.24%	6.67	0.64
08/16	842	851	839	841	+0.48%	37,100	306億4278万	-8.88%	6.81	0.66
08/15	838	841	836	837	+0.48%	24,200	304億9703万	-9.61%	6.78	0.65
08/12	831	836	828	833	+0.48%	28,700	303億5129万	-10.53%	6.75	0.65
08/10	822	833	822	829	+0.85%	19,700	302億554万	-11.43%	6.71	0.65
08/09	825	827	812	822	-0.96%	92,500	299億5049万	-12.74%	6.66	0.64
08/08	858	858	823	830	-3.04%	98,000	302億4198万	-12.54%	6.72	0.65
08/05	850	874	850	856	+1.66%	30,100	311億8932万	-10.37%	6.93	0.67
08/04	844	854	838	842	0%	56,600	306億7921万	-12.38%	6.82	0.66
08/03	876	876	842	842	-5.29%	101,800	306億7921万	-12.93%	6.82	0.66
08/02	903	903	888	889	-2.95%	67,800	323億9171万	-8.73%	7.2	0.7
08/01	926	926	909	916	-1.72%	55,600	333億7549万	-6.34%	7.42	0.72
07/29	970	972	910	932	-5.57%	86,500	339億5846万	-4.8%	7.55	0.73

9991 ジェコス

PER

2016/07/29～2016/12/26

株価＆PERの推移

開示資料

決算

株式

チャート