1820 西松建設

PBR

2016/01/08

2015/08/11～2016/01/08

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
2016
01/08	2,295	2,340	2,280	2,290	-1.29%	678,000	1273億454万	-1.8%	8.69	0.83
01/07	2,290	2,350	2,285	2,320	+2.2%	800,000	1289億7228万	-0.77%	8.8	0.84
01/06	2,265	2,300	2,250	2,270	+0.67%	699,600	1261億9271万	-3.07%	8.61	0.82
01/05	2,250	2,280	2,240	2,255	-0.22%	401,600	1253億5883万	-4%	8.56	0.81
01/04	2,290	2,310	2,260	2,260	-1.74%	413,200	1256億3679万	-4.12%	8.57	0.81
2015
12/30	2,320	2,320	2,295	2,300	-0.86%	289,000	1278億6045万	-2.71%	8.73	0.83
12/29	2,290	2,335	2,285	2,320	+0.87%	283,400	1289億7228万	-2.11%	8.8	0.84
12/28	2,280	2,320	2,260	2,300	+1.77%	448,000	1278億6045万	-3.12%	8.73	0.83
12/25	2,305	2,315	2,240	2,260	-1.53%	463,600	1256億3679万	-4.96%	8.57	0.81
12/24	2,350	2,370	2,285	2,295	-1.5%	493,200	1275億8249万	-3.73%	8.71	0.83
12/22	2,300	2,335	2,300	2,330	+1.53%	421,400	1295億2820万	-2.51%	8.84	0.84
12/21	2,300	2,330	2,290	2,295	-0.65%	380,200	1275億8249万	-4.14%	8.71	0.83
12/18	2,350	2,360	2,310	2,310	-2.33%	505,600	1284億1637万	-3.79%	8.76	0.83
12/17	2,375	2,385	2,350	2,365	+1.07%	322,200	1314億7390万	-1.74%	8.97	0.85
12/16	2,335	2,345	2,320	2,340	+1.96%	287,200	1300億8411万	-3.03%	8.88	0.84
12/15	2,325	2,360	2,290	2,295	-1.5%	400,400	1275億8249万	-5.09%	8.71	0.83
12/14	2,310	2,345	2,285	2,330	-0.43%	376,200	1295億2820万	-3.84%	8.84	0.84
12/11	2,310	2,355	2,310	2,340	+0.65%	376,400	1300億8411万	-3.58%	8.88	0.84
12/10	2,350	2,370	2,315	2,325	-1.48%	484,000	1292億5024万	-4.24%	8.82	0.84
12/09	2,375	2,385	2,355	2,360	-1.26%	380,000	1311億9594万	-2.76%	8.95	0.85
12/08	2,420	2,435	2,385	2,390	-1.04%	330,200	1328億6369万	-1.57%	9.07	0.86
12/07	2,440	2,450	2,415	2,415	0%	261,800	1342億5347万	-0.58%	9.16	0.87
12/04	2,425	2,430	2,410	2,415	-1.43%	451,200	1342億5347万	-0.66%	9.16	0.87
12/03	2,460	2,490	2,445	2,450	-0.41%	364,000	1361億9918万	+0.62%	9.3	0.88
12/02	2,450	2,470	2,435	2,460	+0.41%	358,200	1367億5509万	+1.03%	9.33	0.89
12/01	2,440	2,455	2,430	2,450	+1.03%	271,400	1361億9918万	+0.53%	9.3	0.88
11/30	2,430	2,455	2,425	2,425	-0.21%	311,600	1348億939万	-0.57%	9.2	0.87
11/27	2,450	2,455	2,415	2,430	-1.22%	411,400	1350億8735万	-0.61%	9.22	0.88
11/26	2,450	2,480	2,435	2,460	+1.23%	351,600	1367億5509万	+0.45%	9.33	0.89
11/25	2,440	2,450	2,420	2,430	-1.02%	282,200	1350億8735万	-0.86%	9.22	0.88
11/24	2,425	2,465	2,425	2,455	+0.82%	371,400	1364億7713万	-0.08%	9.31	0.88
11/20	2,390	2,435	2,385	2,435	+1.67%	450,600	1353億6530万	-0.98%	9.24	0.88
11/19	2,415	2,425	2,380	2,395	-0.62%	531,000	1331億4164万	-2.76%	9.09	0.86
11/18	2,440	2,450	2,400	2,410	-1.43%	327,800	1339億7552万	-2.31%	9.14	0.87
11/17	2,450	2,455	2,425	2,445	+1.03%	303,200	1359億2122万	-1.09%	9.28	0.88
11/16	2,420	2,450	2,415	2,420	-2.02%	367,400	1345億3143万	-2.22%	9.18	0.87
11/13	2,455	2,480	2,425	2,470	-0.2%	437,800	1373億1101万	-0.16%	9.37	0.89
11/12	2,505	2,515	2,470	2,475	-1.2%	520,200	1375億8896万	+0.16%	9.39	0.89
11/11	2,475	2,515	2,465	2,505	+1.83%	646,400	1392億5671万	+1.54%	9.5	0.9
11/10	2,415	2,475	2,405	2,460	+1.03%	715,400	1367億5509万	-0.12%	9.33	0.89
11/09	2,425	2,455	2,355	2,435	+0.21%	860,600	1353億6530万	-1.1%	9.24	0.88
11/06	2,375	2,445	2,340	2,430	+2.97%	901,400	1350億8735万	-1.26%	9.22	0.88
11/05	2,325	2,370	2,300	2,360	+2.39%	701,200	1311億9594万	-4.18%	8.95	0.85
11/04	2,380	2,395	2,285	2,305	-3.15%	1,046,600	1281億3841万	-6.53%	8.75	0.83
11/02	2,395	2,405	2,365	2,380	-1.45%	628,000	1323億777万	-3.84%	9.03	0.86
10/30	2,450	2,460	2,365	2,415	-2.03%	1,064,400	1342億5347万	-2.54%	9.16	0.87
10/29	2,500	2,510	2,435	2,465	-1.4%	927,200	1370億3305万	-0.56%	9.35	0.89
10/28	2,480	2,535	2,465	2,500	+1.21%	781,800	1389億7875万	+0.77%	9.49	0.9
10/27	2,495	2,505	2,455	2,470	-1.4%	735,400	1373億1101万	-0.48%	9.37	0.89
10/26	2,505	2,525	2,480	2,505	+0.2%	953,600	1392億5671万	+0.85%	9.5	0.9
10/23	2,625	2,625	2,490	2,500	-3.1%	1,731,800	1389億7875万	+0.64%	9.49	0.9
10/22	2,510	2,640	2,455	2,580	+2.58%	2,670,600	1434億2607万	+3.61%	9.79	0.93
10/21	2,525	2,580	2,505	2,515	+0.2%	945,000	1398億1262万	+0.92%	9.54	0.91
10/20	2,595	2,595	2,495	2,510	-2.52%	588,800	1395億3467万	+0.52%	9.52	0.9
10/19	2,560	2,610	2,530	2,575	+2.18%	781,400	1431億4811万	+3.12%	9.77	0.93
10/16	2,570	2,640	2,515	2,520	-0.79%	1,044,400	1400億9058万	+1%	9.56	0.91
10/15	2,460	2,550	2,460	2,540	+2.01%	660,600	1412億241万	+1.6%	9.64	0.92
10/14	2,520	2,585	2,480	2,490	-1.78%	1,049,600	1384億2284万	-0.48%	9.45	0.9
10/13	2,505	2,580	2,505	2,535	+0.6%	847,800	1409億2445万	+1.04%	9.62	0.91
10/09	2,400	2,545	2,380	2,520	+5.22%	1,401,600	1400億9058万	+0.24%	9.56	0.91
10/08	2,395	2,425	2,370	2,395	0%	512,800	1331億4164万	-5%	9.09	0.86
10/07	2,395	2,410	2,350	2,395	+1.05%	683,400	1331億4164万	-5.49%	9.09	0.86
10/06	2,415	2,420	2,305	2,370	-1.25%	1,511,200	1317億5186万	-6.91%	8.99	0.85
10/05	2,430	2,430	2,365	2,400	-1.64%	891,000	1334億1960万	-6.03%	9.11	0.86
10/02	2,415	2,475	2,410	2,440	+1.04%	850,800	1356億4326万	-4.5%	9.26	0.88
10/01	2,480	2,480	2,370	2,415	-2.62%	1,023,600	1342億5347万	-5.44%	9.16	0.87
09/30	2,480	2,490	2,425	2,480	+1.64%	485,600	1378億6692万	-2.94%	9.41	0.89
09/29	2,455	2,505	2,425	2,440	-3.17%	922,200	1356億4326万	-4.61%	9.26	0.88
09/28	2,460	2,530	2,430	2,520	+2.23%	570,600	1400億9058万	-1.68%	9.56	0.91
09/25	2,425	2,465	2,405	2,465	+1.23%	398,000	1370億3305万	-3.86%	9.35	0.89
09/24	2,470	2,495	2,430	2,435	-3.18%	464,400	1353億6530万	-5.22%	9.24	0.88
09/18	2,530	2,545	2,490	2,515	-0.2%	635,400	1398億1262万	-2.33%	9.54	0.91
09/17	2,530	2,530	2,465	2,520	+0.2%	919,600	1400億9058万	-2.25%	9.56	0.91
09/16	2,535	2,535	2,460	2,515	+0.6%	849,400	1398億1262万	-2.48%	9.54	0.91
09/15	2,635	2,645	2,490	2,500	-6.02%	1,453,200	1389億7875万	-2.91%	9.49	0.9
09/14	2,670	2,685	2,600	2,660	+0.76%	778,000	1478億7339万	+3.46%	10.09	0.96
09/11	2,600	2,660	2,590	2,640	+0.57%	788,800	1467億6156万	+3.04%	10.02	0.95
09/10	2,515	2,635	2,465	2,625	+4.37%	1,122,800	1459億2769万	+2.9%	9.96	0.95
09/09	2,585	2,595	2,460	2,515	-0.4%	1,618,400	1398億1262万	-1.06%	9.54	0.91
09/08	2,640	2,650	2,505	2,525	-4.72%	1,066,800	1403億6854万	-0.39%	9.58	0.91
09/07	2,575	2,680	2,570	2,650	+2.12%	1,456,200	1473億1748万	+4.99%	10.05	0.95
09/04	2,640	2,640	2,515	2,595	-2.08%	1,027,000	1442億5994万	+3.51%	9.85	0.94
09/03	2,710	2,720	2,635	2,650	-0.75%	662,400	1473億1748万	+6.3%	10.05	0.95
09/02	2,665	2,720	2,645	2,670	-0.93%	1,002,600	1484億2931万	+7.84%	10.13	0.96
09/01	2,715	2,740	2,665	2,695	-1.1%	1,403,000	1498億1909万	+9.64%	10.23	0.97
08/31	2,680	2,735	2,670	2,725	+1.68%	1,287,600	1514億8684万	+11.73%	10.34	0.98
08/28	2,640	2,700	2,630	2,680	+3.88%	1,593,800	1489億8522万	+10.84%	10.17	0.97
08/27	2,490	2,615	2,490	2,580	+6.17%	1,321,600	1434億2607万	+7.46%	9.79	0.93
08/26	2,430	2,445	2,365	2,430	+1.25%	853,200	1350億8735万	+1.76%	9.22	0.88
08/25	2,380	2,530	2,305	2,400	-1.64%	1,288,400	1334億1960万	+0.76%	9.11	0.86
08/24	2,515	2,585	2,430	2,440	-4.5%	1,327,400	1356億4326万	+2.56%	9.26	0.88
08/21	2,495	2,600	2,495	2,555	-0.58%	1,053,400	1420億3628万	+7.62%	9.69	0.92
08/20	2,500	2,595	2,500	2,570	+1.18%	670,200	1428億7016万	+8.71%	9.75	0.93
08/19	2,570	2,585	2,520	2,540	-2.12%	569,800	1412億241万	+7.9%	9.64	0.92
08/18	2,590	2,630	2,575	2,595	0%	871,200	1442億5994万	+10.66%	9.85	0.94
08/17	2,585	2,620	2,545	2,595	+0.19%	1,033,200	1442億5994万	+11.18%	9.85	0.94
08/14	2,530	2,600	2,525	2,590	+2.57%	1,509,000	1439億8199万	+11.45%	9.83	0.93
08/13	2,425	2,525	2,425	2,525	+4.12%	1,883,800	1403億6854万	+9.07%	9.58	0.91
08/12	2,385	2,440	2,385	2,425	+0.62%	496,800	1348億939万	+5.11%	9.2	0.87
08/11	2,450	2,455	2,385	2,410	-0.62%	455,400	1339億7552万	+4.51%	9.14	0.87

1820 西松建設

PBR

2015/08/11～2016/01/08

株価＆PBRの推移

開示資料

決算

株式

チャート