1820 西松建設

PBR

2016/03/02

2015/10/05～2016/03/02

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
03/02	2,235	2,250	2,220	2,240	+1.82%	338,600	1245億2496万	+4.58%	8.5	0.81
03/01	2,190	2,215	2,170	2,200	-0.45%	338,400	1223億130万	+3.09%	8.35	0.79
02/29	2,220	2,260	2,200	2,210	-0.67%	461,200	1228億5722万	+3.76%	8.39	0.8
02/26	2,225	2,245	2,205	2,225	+0.68%	486,800	1236億9109万	+4.71%	8.44	0.8
02/25	2,155	2,220	2,155	2,210	+2.79%	552,600	1228億5722万	+4.44%	8.39	0.8
02/24	2,105	2,160	2,105	2,150	+0.7%	340,400	1195億2173万	+1.85%	8.16	0.77
02/23	2,165	2,175	2,115	2,135	-0.47%	342,600	1186億8785万	+1.09%	8.1	0.77
02/22	2,095	2,160	2,095	2,145	+1.42%	342,800	1192億4377万	+1.51%	8.14	0.77
02/19	2,110	2,125	2,085	2,115	-1.17%	290,200	1175億7602万	-0.05%	8.02	0.76
02/18	2,170	2,170	2,120	2,140	+1.66%	399,800	1189億6581万	+0.8%	8.12	0.77
02/17	2,140	2,190	2,075	2,105	-1.64%	399,000	1170億2011万	-1.08%	7.99	0.76
02/16	2,120	2,185	2,100	2,140	+0.47%	570,800	1189億6581万	+0.42%	8.12	0.77
02/15	2,030	2,145	2,025	2,130	+8.67%	641,600	1184億990万	-0.33%	8.08	0.77
02/12	1,980	2,015	1,910	1,960	-5.54%	1,219,400	1089億5934万	-8.58%	7.44	0.71
02/10	2,135	2,200	2,040	2,075	-1.43%	963,400	1153億5236万	-3.8%	7.87	0.75
02/09	2,125	2,170	2,050	2,105	-2.09%	1,090,400	1170億2011万	-2.73%	7.99	0.76
02/08	2,085	2,170	2,070	2,150	+2.38%	471,800	1195億2173万	-0.92%	8.16	0.77
02/05	2,120	2,135	2,070	2,100	-1.18%	427,800	1167億4215万	-3.49%	7.97	0.76
02/04	2,110	2,165	2,110	2,125	-1.16%	509,800	1181億3194万	-2.75%	8.06	0.77
02/03	2,150	2,155	2,115	2,150	-2.05%	401,200	1195億2173万	-1.92%	8.16	0.77
02/02	2,225	2,225	2,180	2,195	-1.35%	486,400	1220億2334万	-0.05%	8.33	0.79
02/01	2,225	2,250	2,215	2,225	+2.53%	595,200	1236億9109万	+1.14%	8.44	0.8
01/29	2,105	2,180	2,075	2,170	+4.33%	698,400	1206億3356万	-1.59%	8.23	0.78
01/28	2,080	2,100	2,055	2,080	0%	431,600	1156億3032万	-5.88%	7.89	0.75
01/27	2,065	2,095	2,045	2,080	+1.96%	580,600	1156億3032万	-6.26%	7.89	0.75
01/26	2,055	2,070	2,020	2,040	-2.16%	627,400	1134億666万	-8.52%	7.74	0.74
01/25	2,125	2,130	2,060	2,085	0%	600,800	1159億828万	-7%	7.91	0.75
01/22	2,065	2,090	2,035	2,085	+3.73%	509,600	1159億828万	-7.37%	7.91	0.75
01/21	2,065	2,120	2,005	2,010	-3.13%	588,000	1117億3892万	-11.06%	7.63	0.72
01/20	2,180	2,190	2,060	2,075	-4.38%	919,200	1153億5236万	-8.75%	7.87	0.75
01/19	2,175	2,185	2,135	2,170	-0.23%	356,000	1206億3356万	-4.99%	8.23	0.78
01/18	2,170	2,180	2,130	2,175	-2.25%	622,800	1209億1151万	-5.06%	8.25	0.78
01/15	2,300	2,300	2,205	2,225	-2.41%	641,600	1236億9109万	-3.26%	8.44	0.8
01/14	2,230	2,280	2,205	2,280	+1.11%	843,800	1267億4862万	-1.17%	8.65	0.82
01/13	2,220	2,260	2,205	2,255	+3.2%	556,000	1253億5883万	-2.51%	8.56	0.81
01/12	2,265	2,270	2,180	2,185	-4.59%	752,600	1214億6743万	-5.86%	8.29	0.79
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

1820 西松建設

PBR

2015/10/05～2016/03/02

株価＆PBRの推移

開示資料

決算

株式

チャート