1820 西松建設

PBR

2015/04/21

2014/11/25～2015/04/21

株価＆PBR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
2017	10/1, 株式併合 5→1
2015
04/21	2,175	2,190	2,150	2,165	0%	295,400	1203億5560万	+1.69%	8.21	0.78
04/20	2,160	2,195	2,135	2,165	-0.92%	330,400	1203億5560万	+1.69%	8.21	0.78
04/17	2,210	2,220	2,180	2,185	-0.68%	574,000	1214億6743万	+2.58%	8.29	0.79
04/16	2,190	2,210	2,155	2,200	+1.15%	638,400	1223億130万	+3.29%	8.35	0.79
04/15	2,160	2,200	2,160	2,175	+0.93%	1,355,200	1209億1151万	+2.16%	8.25	0.78
04/14	2,095	2,170	2,075	2,155	+4.11%	1,473,400	1197億9968万	+1.17%	8.18	0.78
04/13	2,040	2,085	2,030	2,070	+1.72%	967,400	1150億7441万	-2.82%	7.85	0.75
04/10	2,050	2,055	2,020	2,035	-0.97%	932,800	1131億2870万	-4.68%	7.72	0.73
04/09	2,075	2,085	2,045	2,055	-0.96%	498,800	1142億4053万	-4.06%	7.8	0.74
04/08	2,080	2,095	2,075	2,075	-0.72%	430,200	1153億5236万	-3.35%	7.87	0.75
04/07	2,095	2,105	2,080	2,090	0%	389,000	1161億8624万	-2.88%	7.93	0.75
04/06	2,100	2,110	2,080	2,090	-0.95%	180,800	1161億8624万	-3.11%	7.93	0.75
04/03	2,100	2,115	2,095	2,110	+0.96%	243,000	1172億9807万	-2.5%	8.01	0.76
04/02	2,090	2,110	2,075	2,090	0%	416,200	1161億8624万	-3.69%	7.93	0.75
04/01	2,115	2,125	2,065	2,090	-1.88%	500,600	1161億8624万	-4.04%	7.93	0.75
03/31	2,100	2,160	2,090	2,130	+2.65%	762,000	1184億990万	-2.52%	12.8	0.8
03/30	2,110	2,115	2,055	2,075	-1.89%	583,200	1153億5236万	-5.34%	12.47	0.78
03/27	2,155	2,165	2,095	2,115	-2.53%	663,200	1175億7602万	-3.91%	12.71	0.79
03/26	2,170	2,180	2,160	2,170	-0.69%	487,200	1206億3356万	-1.72%	13.04	0.81
03/25	2,190	2,210	2,160	2,185	-0.23%	679,000	1214億6743万	-1.22%	13.13	0.82
03/24	2,160	2,190	2,155	2,190	+1.15%	597,200	1217億4539万	-1.13%	13.16	0.82
03/23	2,145	2,175	2,140	2,165	+1.17%	388,000	1203億5560万	-2.35%	13.01	0.81
03/20	2,145	2,165	2,130	2,140	-0.23%	600,400	1189億6581万	-3.6%	12.86	0.8
03/19	2,155	2,160	2,130	2,145	-0.92%	663,400	1192億4377万	-3.55%	12.89	0.8
03/18	2,170	2,185	2,150	2,165	-0.23%	535,200	1203億5560万	-2.83%	13.01	0.81
03/17	2,175	2,175	2,160	2,170	-0.23%	507,800	1206億3356万	-2.73%	13.04	0.81
03/16	2,180	2,185	2,165	2,175	-0.23%	282,800	1209億1151万	-2.82%	13.07	0.81
03/13	2,195	2,195	2,160	2,180	-0.46%	740,600	1211億8947万	-2.9%	13.1	0.82
03/12	2,195	2,210	2,190	2,190	+0.23%	481,400	1217億4539万	-2.75%	13.16	0.82
03/11	2,170	2,210	2,165	2,185	+0.46%	657,600	1214億6743万	-3.23%	13.13	0.82
03/10	2,185	2,190	2,160	2,175	-0.68%	515,400	1209億1151万	-3.93%	13.07	0.81
03/09	2,190	2,200	2,160	2,190	-0.23%	518,600	1217億4539万	-3.61%	13.16	0.82
03/06	2,195	2,200	2,185	2,195	+0.69%	400,600	1220億2334万	-3.73%	13.19	0.82
03/05	2,200	2,200	2,175	2,180	-1.13%	563,400	1211億8947万	-4.68%	13.1	0.82
03/04	2,205	2,215	2,190	2,205	-0.9%	506,800	1225億7926万	-3.92%	13.25	0.83
03/03	2,250	2,260	2,215	2,225	-1.11%	754,200	1236億9109万	-3.3%	13.37	0.83
03/02	2,280	2,280	2,240	2,250	-1.32%	742,800	1250億8088万	-2.39%	13.52	0.84
02/27	2,290	2,290	2,260	2,280	0%	554,800	1267億4862万	-1.26%	13.7	0.85
02/26	2,270	2,285	2,260	2,280	+0.44%	503,000	1267億4862万	-1.38%	13.7	0.85
02/25	2,290	2,295	2,265	2,270	-0.87%	875,600	1261億9271万	-1.82%	13.64	0.85
02/24	2,295	2,300	2,275	2,290	-0.43%	506,600	1273億454万	-1.08%	13.76	0.86
02/23	2,330	2,330	2,280	2,300	-0.22%	542,200	1278億6045万	-0.73%	13.82	0.86
02/20	2,270	2,310	2,255	2,305	+2.22%	633,400	1281億3841万	-0.65%	13.85	0.86
02/19	2,275	2,280	2,255	2,255	-0.66%	441,600	1253億5883万	-2.93%	13.55	0.84
02/18	2,275	2,305	2,265	2,270	+0.89%	573,000	1261億9271万	-2.41%	13.64	0.85
02/17	2,245	2,260	2,235	2,250	+0.67%	667,200	1250億8088万	-3.47%	13.52	0.84
02/16	2,265	2,280	2,230	2,235	-0.22%	722,800	1242億4700万	-4.41%	13.43	0.84
02/13	2,240	2,275	2,220	2,240	0%	735,400	1245億2496万	-4.4%	13.46	0.84
02/12	2,250	2,250	2,215	2,240	+0.45%	997,400	1245億2496万	-4.6%	13.46	0.84
02/10	2,280	2,295	2,220	2,230	-5.51%	1,583,400	1239億6905万	-5.31%	13.4	0.84
02/09	2,375	2,415	2,265	2,360	+0.21%	1,410,200	1311億9594万	-0.25%	14.18	0.88
02/06	2,385	2,395	2,340	2,355	0%	370,600	1309億1798万	-0.67%	14.15	0.88
02/05	2,355	2,370	2,330	2,355	+0.64%	335,800	1309億1798万	-0.93%	14.15	0.88
02/04	2,345	2,360	2,325	2,340	+0.21%	293,400	1300億8411万	-1.68%	14.06	0.88
02/03	2,365	2,375	2,320	2,335	-1.27%	370,800	1298億615万	-1.89%	14.03	0.87
02/02	2,360	2,395	2,340	2,365	-0.84%	336,400	1314億7390万	-0.63%	14.21	0.89
01/30	2,385	2,395	2,375	2,385	+0.63%	310,200	1325億8573万	+0.25%	14.33	0.89
01/29	2,330	2,415	2,330	2,370	-0.63%	479,400	1317億5186万	-0.42%	14.24	0.89
01/28	2,335	2,405	2,335	2,385	+1.49%	469,600	1325億8573万	+0.21%	14.33	0.89
01/27	2,330	2,355	2,325	2,350	+0.64%	350,000	1306億4003万	-1.22%	14.12	0.88
01/26	2,335	2,370	2,320	2,335	-0.85%	295,800	1298億615万	-1.85%	14.03	0.87
01/23	2,340	2,360	2,310	2,355	+0.86%	356,200	1309億1798万	-1.22%	14.15	0.88
01/22	2,305	2,340	2,275	2,335	+1.52%	481,000	1298億615万	-2.22%	14.03	0.87
01/21	2,330	2,335	2,290	2,300	-1.71%	616,200	1278億6045万	-3.85%	13.82	0.86
01/20	2,350	2,360	2,335	2,340	+0.21%	357,000	1300億8411万	-2.34%	14.06	0.88
01/19	2,390	2,390	2,315	2,335	-1.48%	447,400	1298億615万	-2.63%	14.03	0.87
01/16	2,350	2,370	2,315	2,370	-0.84%	598,200	1317億5186万	-1.37%	14.24	0.89
01/15	2,350	2,390	2,340	2,390	+2.36%	398,200	1328億6369万	-0.67%	14.36	0.9
01/14	2,370	2,390	2,325	2,335	-2.3%	567,400	1298億615万	-3.11%	14.03	0.87
01/13	2,390	2,395	2,340	2,390	-1.44%	603,400	1328億6369万	-1.08%	14.36	0.9
01/09	2,410	2,460	2,395	2,425	+2.75%	974,600	1348億939万	+0.12%	14.57	0.91
01/08	2,375	2,385	2,340	2,360	+0.21%	705,000	1311億9594万	-2.68%	14.18	0.88
01/07	2,405	2,415	2,340	2,355	-2.69%	1,044,800	1309億1798万	-3.01%	14.15	0.88
01/06	2,450	2,490	2,410	2,420	-3.39%	557,600	1345億3143万	-0.37%	14.54	0.91
01/05	2,495	2,505	2,460	2,505	+0.8%	434,400	1392億5671万	+3.09%	15.05	0.94
2014
12/30	2,500	2,520	2,470	2,485	-0.6%	627,000	1381億4488万	+2.39%	14.93	0.93
12/29	2,465	2,540	2,410	2,500	+2.67%	1,321,600	1389億7875万	+2.97%	15.02	0.94
12/26	2,340	2,450	2,330	2,435	+4.28%	601,600	1353億6530万	+0.33%	14.63	0.91
12/25	2,315	2,350	2,315	2,335	0%	429,200	1298億615万	-3.83%	14.03	0.87
12/24	2,360	2,365	2,315	2,335	0%	532,200	1298億615万	-3.99%	14.03	0.87
12/22	2,420	2,430	2,300	2,335	-3.11%	1,043,400	1298億615万	-3.99%	14.03	0.87
12/19	2,440	2,440	2,395	2,410	+1.05%	364,600	1339億7552万	-1.03%	14.48	0.9
12/18	2,390	2,425	2,360	2,385	+1.49%	507,000	1325億8573万	-2.01%	14.33	0.89
12/17	2,350	2,390	2,330	2,350	-0.63%	465,800	1306億4003万	-3.45%	14.12	0.88
12/16	2,425	2,425	2,360	2,365	-3.27%	519,800	1314億7390万	-3.19%	14.21	0.89
12/15	2,440	2,495	2,430	2,445	-1.01%	485,200	1359億2122万	-0.24%	14.69	0.92
12/12	2,400	2,490	2,390	2,470	+2.28%	660,800	1373億1101万	+0.49%	14.84	0.93
12/11	2,375	2,425	2,355	2,415	+0.63%	402,800	1342億5347万	-1.99%	14.51	0.9
12/10	2,365	2,410	2,365	2,400	-0.21%	310,000	1334億1960万	-2.95%	14.42	0.9
12/09	2,440	2,440	2,385	2,405	-1.84%	568,800	1336億9756万	-3.18%	14.45	0.9
12/08	2,450	2,470	2,425	2,450	-0.2%	367,000	1361億9918万	-1.8%	14.72	0.92
12/05	2,460	2,480	2,445	2,455	-1.21%	328,400	1364億7713万	-1.84%	14.75	0.92
12/04	2,490	2,520	2,465	2,485	-0.4%	324,600	1381億4488万	-1.04%	14.93	0.93
12/03	2,545	2,550	2,480	2,495	-1.58%	657,600	1387億79万	-0.87%	14.99	0.93
12/02	2,470	2,535	2,460	2,535	+2.01%	790,400	1409億2445万	+0.44%	15.23	0.95
12/01	2,465	2,490	2,425	2,485	+1.43%	591,800	1381億4488万	-1.62%	14.93	0.93
11/28	2,420	2,460	2,390	2,450	+2.73%	619,000	1361億9918万	-3.16%	14.72	0.92
11/27	2,430	2,455	2,360	2,385	-1.85%	804,800	1325億8573万	-5.95%	14.33	0.89
11/26	2,440	2,450	2,420	2,430	-0.61%	485,000	1350億8735万	-4.26%	14.6	0.91
11/25	2,495	2,495	2,425	2,445	-1.81%	622,000	1359億2122万	-3.55%	14.69	0.92

1820 西松建設

PBR

2014/11/25～2015/04/21

株価＆PBRの推移

開示資料

決算

株式

チャート