9995 グローセル

PER

2018/03/31

2017/11/01～2018/03/30

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
2018
03/30	685	697	685	695	+1.76%	31,700	183億6662万	-3.61%	13.58	0.69
03/29	697	698	673	683	-1.59%	58,000	180億4950万	-5.53%	13.35	0.68
03/28	683	694	676	694	-1.56%	100,300	183億4019万	-4.28%	13.56	0.69
03/27	694	705	691	705	+3.07%	104,300	186億3089万	-3.03%	13.78	0.7
03/26	672	684	658	684	+1.18%	90,600	180億7593万	-6.04%	13.37	0.68
03/23	683	685	672	676	-4.52%	120,000	178億6451万	-7.4%	13.21	0.67
03/22	720	720	699	708	-0.28%	135,000	187億1017万	-3.15%	13.84	0.7
03/20	700	714	693	710	+1.14%	57,200	187億6302万	-2.74%	13.88	0.7
03/19	730	730	696	702	-3.04%	180,800	185億5161万	-3.84%	13.72	0.7
03/16	735	736	723	724	-0.55%	72,300	191億3300万	-0.82%	14.15	0.72
03/15	743	743	720	728	-2.54%	86,800	192億3871万	-0.41%	14.23	0.72
03/14	731	781	727	747	+1.36%	210,500	197億4081万	+2.05%	14.6	0.74
03/13	726	737	726	737	+1.52%	43,400	194億7655万	+0.68%	14.4	0.73
03/12	725	737	716	726	+1.97%	95,800	191億8585万	-1.09%	14.19	0.72
03/09	716	730	706	712	+0.28%	107,000	188億1588万	-3.52%	13.92	0.71
03/08	721	721	710	710	-0.98%	36,400	187億6302万	-4.31%	13.88	0.7
03/07	719	729	709	717	-0.14%	98,200	189億4801万	-3.89%	14.01	0.71
03/06	718	732	714	718	+1.41%	51,700	189億7444万	-4.14%	14.03	0.71
03/05	724	728	705	708	-2.21%	56,000	187億1017万	-5.6%	13.84	0.7
03/02	730	732	718	724	-3.6%	83,500	191億3300万	-3.72%	14.15	0.72
03/01	767	767	749	751	-3.22%	60,300	198億4652万	-0.13%	14.68	0.75
02/28	784	790	776	776	-0.89%	57,600	205億719万	+3.19%	15.17	0.77
02/27	777	795	769	783	+2.76%	112,300	206億9218万	+4.26%	15.3	0.78
02/26	754	770	753	762	+2.01%	72,800	201億3722万	+1.6%	14.89	0.76
02/23	739	755	739	747	+1.08%	56,700	197億4081万	-0.27%	14.6	0.74
02/22	740	746	729	739	-0.14%	97,900	195億2940万	-1.34%	14.44	0.73
02/21	738	747	737	740	+0.14%	48,800	195億5583万	-1.2%	14.46	0.73
02/20	734	742	734	739	-0.54%	34,900	195億2940万	-1.34%	14.44	0.73
02/19	731	743	729	743	+3.77%	39,400	196億3511万	-0.93%	14.52	0.74
02/16	715	730	713	716	+1.7%	48,500	189億2158万	-4.53%	13.99	0.71
02/15	690	710	689	704	+3.23%	60,500	186億446万	-6.26%	13.76	0.7
02/14	701	710	672	682	-3.4%	148,100	180億2307万	-9.43%	13.33	0.68
02/13	730	734	706	706	-2.08%	49,100	186億5732万	-6.49%	13.8	0.7
02/09	715	728	705	721	-2.83%	79,800	190億5372万	-4.76%	14.09	0.72
02/08	748	755	741	742	-0.8%	82,600	196億868万	-2.11%	14.5	0.74
02/07	777	781	748	748	+1.08%	103,700	197億6724万	-1.32%	14.62	0.74
02/06	750	755	713	740	-7.04%	202,400	195億5583万	-2.25%	14.46	0.73
02/05	800	806	790	796	-3.75%	134,300	210億3573万	+5.15%	15.56	0.79
02/02	822	833	806	827	+0.49%	119,900	218億5496万	+9.39%	16.16	0.82
02/01	812	835	812	823	+2.62%	227,700	217億4925万	+9.44%	16.09	0.82
01/31	783	817	761	802	+2.3%	393,800	211億9429万	+7.08%	15.68	0.8
01/30	765	785	763	784	+3.98%	317,700	207億1861万	+4.95%	15.32	0.78
01/29	748	763	744	754	+1.62%	191,700	199億2580万	+1.21%	14.74	0.75
01/26	743	745	741	742	0%	35,400	196億868万	-0.27%	14.5	0.74
01/25	750	750	742	742	-1.07%	43,900	196億868万	-0.27%	14.5	0.74
01/24	750	754	747	750	+0.27%	55,800	198億2010万	+1.08%	14.66	0.74
01/23	745	752	743	748	+0.94%	42,200	197億6724万	+0.94%	14.62	0.74
01/22	750	750	738	741	-0.54%	58,600	195億8225万	+0.27%	14.48	0.74
01/19	742	749	742	745	+0.68%	40,200	196億8796万	+0.95%	14.56	0.74
01/18	752	756	739	740	-1.2%	181,100	195億5583万	+0.41%	14.46	0.73
01/17	749	757	748	749	+0.13%	95,800	197億9367万	+1.77%	14.64	0.74
01/16	747	750	745	748	+0.13%	59,000	197億6724万	+1.91%	14.62	0.74
01/15	748	750	745	747	+0.27%	51,600	197億4081万	+2.05%	14.6	0.74
01/12	742	750	742	745	+0.13%	57,900	196億8796万	+2.05%	14.56	0.74
01/11	748	748	743	744	-0.67%	59,700	196億6153万	+2.06%	14.54	0.74
01/10	750	753	748	749	+0.13%	46,500	197億9367万	+2.88%	14.64	0.74
01/09	750	753	747	748	+0.13%	104,600	197億6724万	+3.03%	14.62	0.74
01/05	743	748	738	747	+0.54%	69,800	197億4081万	+3.03%	14.6	0.74
01/04	751	751	740	743	+0.68%	93,000	196億3511万	+2.62%	14.52	0.74
2017
12/29	742	745	735	738	-0.54%	27,700	195億297万	+1.93%	15.54	0.79
12/28	743	747	739	742	-0.13%	31,900	196億868万	+2.34%	15.63	0.79
12/27	745	748	736	743	-0.8%	62,200	196億3511万	+2.48%	15.65	0.8
12/26	750	752	747	749	0%	61,000	197億9367万	+3.45%	15.78	0.8
12/25	749	756	748	749	+0.54%	97,600	197億9367万	+3.45%	15.78	0.8
12/22	750	765	743	745	-0.13%	177,400	196億8796万	+3.04%	15.69	0.8
12/21	735	747	731	746	+1.08%	95,800	197億1439万	+3.32%	15.71	0.8
12/20	741	744	735	738	+0.68%	70,600	195億297万	+2.36%	15.54	0.79
12/19	724	738	724	733	+1.52%	57,600	193億7084万	+1.81%	15.44	0.78
12/18	715	729	713	722	+1.55%	88,500	190億8014万	+0.14%	15.21	0.77
12/15	709	711	705	711	+0.14%	21,200	187億8945万	-1.39%	14.98	0.76
12/14	710	714	703	710	-0.28%	57,000	187億6302万	-1.66%	14.96	0.76
12/13	715	715	708	712	+0.28%	33,300	188億1588万	-1.52%	15	0.76
12/12	710	718	709	710	-0.56%	42,800	187億6302万	-1.8%	14.96	0.76
12/11	714	714	709	714	0%	30,100	188億6873万	-1.38%	15.04	0.76
12/08	707	718	707	714	+0.56%	38,200	188億6873万	-1.24%	15.04	0.76
12/07	697	711	697	710	+2.01%	38,000	187億6302万	-1.8%	14.96	0.76
12/06	699	707	696	696	-1%	55,100	183億9305万	-3.87%	14.66	0.74
12/05	709	709	699	703	-0.99%	58,800	185億7804万	-3.03%	14.81	0.75
12/04	709	718	708	710	+0.14%	31,000	187億6302万	-1.93%	14.96	0.76
12/01	710	718	707	709	-0.14%	37,300	187億3660万	-1.94%	14.93	0.76
11/30	719	719	704	710	-1.93%	82,200	187億6302万	-1.66%	14.96	0.76
11/29	725	732	720	724	-0.82%	44,500	191億3300万	+0.42%	15.25	0.77
11/28	741	744	726	730	-1.48%	49,900	192億9156万	+1.53%	15.38	0.78
11/27	745	752	738	741	-0.27%	51,100	195億8225万	+3.49%	15.61	0.79
11/24	740	746	737	743	+0.27%	40,800	196億3511万	+4.21%	15.65	0.8
11/22	742	758	740	741	+0.54%	141,900	195億8225万	+4.37%	15.61	0.79
11/21	736	741	734	737	+0.27%	55,000	194億7655万	+4.1%	15.52	0.79
11/20	725	737	716	735	+0.96%	44,800	194億2369万	+3.96%	15.48	0.79
11/17	730	733	724	728	+0.83%	49,100	192億3871万	+3.26%	15.33	0.78
11/16	709	725	707	722	+1.55%	41,300	190億8014万	+2.7%	15.21	0.77
11/15	730	733	698	711	-2.34%	136,000	187億8945万	+1.28%	14.98	0.76
11/14	749	749	728	728	-2.15%	90,500	192億3871万	+3.85%	15.33	0.78
11/13	735	755	731	744	+2.06%	172,100	196億6153万	+6.44%	15.67	0.8
11/10	721	731	721	729	-0.55%	71,700	192億6513万	+4.74%	15.36	0.78
11/09	732	755	725	733	+0.14%	462,100	193億7084万	+5.77%	15.44	0.78
11/08	727	732	719	732	+0.83%	92,300	193億4441万	+5.93%	15.42	0.78
11/07	707	730	707	726	+1.11%	102,900	191億8585万	+5.37%	15.29	0.78
11/06	702	722	702	718	+2.28%	77,000	189億7444万	+4.66%	15.12	0.77
11/02	721	722	700	702	-2.5%	82,500	185億5161万	+2.63%	14.79	0.75
11/01	728	730	712	720	-2.7%	124,500	190億2729万	+5.42%	15.17	0.77

9995 グローセル

PER

2017/11/01～2018/03/30

株価＆PERの推移

開示資料

決算

株式

チャート