1820 西松建設

PBR

2017/02/03

2016/09/06～2017/02/03

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
2017
02/03	2,825	2,825	2,800	2,805	0%	255,200	1559億3416万	-2.09%	8.01	0.92
02/02	2,860	2,860	2,800	2,805	-2.26%	262,600	1559億3416万	-2.13%	8.01	0.92
02/01	2,800	2,870	2,800	2,870	+1.59%	287,200	1595億4761万	+0.03%	8.2	0.94
01/31	2,825	2,845	2,815	2,825	-0.7%	263,600	1570億4599万	-1.6%	8.07	0.92
01/30	2,840	2,855	2,820	2,845	+0.18%	200,600	1581億5782万	-1.04%	8.13	0.93
01/27	2,870	2,870	2,840	2,840	-0.7%	185,600	1578億7986万	-1.35%	8.11	0.93
01/26	2,885	2,890	2,850	2,860	+0.35%	307,400	1589億9169万	-0.73%	8.17	0.94
01/25	2,840	2,860	2,825	2,850	+1.06%	327,400	1584億3578万	-1.08%	8.14	0.93
01/24	2,835	2,850	2,805	2,820	-0.35%	551,800	1567億6803万	-2.08%	8.06	0.92
01/23	2,790	2,835	2,785	2,830	+1.07%	421,800	1573億2395万	-1.77%	8.09	0.93
01/20	2,795	2,805	2,765	2,800	-0.71%	315,800	1556億5620万	-2.81%	8	0.92
01/19	2,835	2,845	2,810	2,820	+0.89%	351,000	1567億6803万	-2.22%	8.06	0.92
01/18	2,790	2,805	2,760	2,795	0%	317,800	1553億7824万	-3.19%	7.99	0.91
01/17	2,840	2,845	2,785	2,795	-2.61%	542,600	1553億7824万	-3.29%	7.99	0.91
01/16	2,900	2,905	2,865	2,870	-1.37%	344,000	1595億4761万	-0.8%	8.2	0.94
01/13	2,890	2,915	2,880	2,910	-0.85%	424,600	1617億7127万	+0.59%	8.31	0.95
01/12	2,930	2,950	2,910	2,935	-0.84%	352,200	1631億6106万	+1.56%	8.39	0.96
01/11	2,970	2,980	2,930	2,960	-1%	324,800	1645億5084万	+2.56%	8.46	0.97
01/10	2,960	2,995	2,960	2,990	+1.18%	462,000	1662億1859万	+3.82%	8.54	0.98
01/06	2,955	2,970	2,945	2,955	-0.51%	277,400	1642億7289万	+2.85%	8.44	0.97
01/05	2,975	2,980	2,895	2,970	+0.17%	526,800	1651億676万	+3.66%	8.49	0.97
01/04	2,880	2,970	2,880	2,965	+4.77%	620,200	1648億2880万	+3.85%	8.47	0.97
2016
12/30	2,840	2,845	2,810	2,830	-0.35%	230,400	1573億2395万	-0.49%	8.09	0.93
12/29	2,845	2,845	2,810	2,840	-0.35%	363,800	1578億7986万	+0.07%	8.11	0.93
12/28	2,825	2,855	2,820	2,850	+0.71%	310,800	1584億3578万	+0.64%	8.14	0.93
12/27	2,850	2,860	2,820	2,830	-1.39%	450,400	1573億2395万	+0.21%	8.09	0.93
12/26	2,885	2,895	2,870	2,870	-1.54%	270,800	1595億4761万	+1.92%	8.2	0.94
12/22	2,905	2,915	2,855	2,915	-0.34%	470,200	1620億4923万	+3.92%	8.33	0.95
12/21	3,000	3,010	2,920	2,925	-1.18%	505,200	1626億514万	+4.76%	8.36	0.96
12/20	2,875	2,965	2,870	2,960	+3.14%	634,000	1645億5084万	+6.55%	8.46	0.97
12/19	2,870	2,870	2,845	2,870	+0.17%	197,800	1595億4761万	+3.95%	8.2	0.94
12/16	2,845	2,880	2,840	2,865	+1.06%	370,000	1592億6965万	+4.26%	8.19	0.94
12/15	2,870	2,870	2,825	2,835	-0.35%	363,200	1576億190万	+3.66%	8.1	0.93
12/14	2,810	2,850	2,790	2,845	+0.71%	524,000	1581億5782万	+4.6%	8.13	0.93
12/13	2,840	2,840	2,805	2,825	-1.57%	677,600	1570億4599万	+4.36%	8.07	0.92
12/12	2,890	2,895	2,855	2,870	-0.86%	532,200	1595億4761万	+6.57%	8.2	0.94
12/09	2,865	2,895	2,855	2,895	+0.35%	606,600	1609億3740万	+8.22%	8.27	0.95
12/08	2,875	2,885	2,845	2,885	+0.7%	592,800	1603億8148万	+8.66%	8.24	0.94
12/07	2,870	2,885	2,850	2,865	0%	405,600	1592億6965万	+8.61%	8.19	0.94
12/06	2,845	2,880	2,840	2,865	+1.24%	453,800	1592億6965万	+9.27%	8.19	0.94
12/05	2,840	2,845	2,805	2,830	-0.35%	343,000	1573億2395万	+8.64%	8.09	0.93
12/02	2,830	2,845	2,810	2,840	+0.71%	484,600	1578億7986万	+9.74%	8.11	0.93
12/01	2,810	2,845	2,800	2,820	+0.36%	624,800	1567億6803万	+9.73%	8.06	0.92
11/30	2,760	2,830	2,760	2,810	+2.18%	682,000	1562億1212万	+10.15%	8.03	0.92
11/29	2,740	2,760	2,730	2,750	+0.92%	488,200	1528億7663万	+8.65%	7.86	0.9
11/28	2,675	2,730	2,670	2,725	+1.68%	497,000	1514億8684万	+8.39%	7.79	0.89
11/25	2,685	2,685	2,655	2,680	-0.37%	301,800	1489億8522万	+7.29%	7.66	0.88
11/24	2,690	2,705	2,680	2,690	0%	404,800	1495億4114万	+8.29%	7.69	0.88
11/22	2,650	2,700	2,645	2,690	+1.51%	506,800	1495億4114万	+8.91%	7.69	0.88
11/21	2,625	2,650	2,620	2,650	+0.76%	371,800	1473億1748万	+7.99%	7.57	0.87
11/18	2,600	2,635	2,600	2,630	+1.15%	640,000	1462億565万	+7.74%	7.51	0.86
11/17	2,555	2,600	2,555	2,600	+0.39%	245,400	1445億3790万	+7.13%	7.43	0.85
11/16	2,575	2,590	2,565	2,590	+1.17%	273,600	1439億8199万	+7.25%	7.4	0.85
11/15	2,575	2,575	2,540	2,560	+0.99%	340,800	1423億1424万	+6.49%	7.31	0.84
11/14	2,560	2,560	2,525	2,535	-0.2%	265,800	1409億2445万	+5.85%	7.24	0.83
11/11	2,560	2,600	2,525	2,540	-0.78%	626,400	1412億241万	+6.32%	7.26	0.83
11/10	2,530	2,560	2,490	2,560	+4.92%	824,600	1423億1424万	+7.43%	7.31	0.84
11/09	2,525	2,540	2,390	2,440	-3.37%	603,800	1356億4326万	+2.69%	6.97	0.8
11/08	2,490	2,540	2,475	2,525	+2.02%	766,800	1403億6854万	+6.36%	7.21	0.83
11/07	2,440	2,475	2,435	2,475	+1.85%	483,200	1375億8896万	+4.56%	7.07	0.81
11/04	2,420	2,450	2,380	2,430	+1.25%	620,000	1350億8735万	+2.84%	6.94	0.79
11/02	2,435	2,450	2,390	2,400	-2.44%	390,400	1334億1960万	+1.65%	6.86	0.79
11/01	2,435	2,465	2,425	2,460	+0.2%	323,800	1367億5509万	+4.19%	7.03	0.8
10/31	2,430	2,465	2,430	2,455	+0.61%	347,400	1364億7713万	+4.2%	7.01	0.8
10/28	2,430	2,440	2,410	2,440	+1.24%	439,600	1356億4326万	+3.7%	6.97	0.8
10/27	2,400	2,435	2,390	2,410	+0.84%	877,400	1339億7552万	+2.55%	6.89	0.79
10/26	2,350	2,395	2,340	2,390	+2.14%	405,600	1328億6369万	+1.92%	6.83	0.78
10/25	2,325	2,345	2,320	2,340	+1.08%	290,600	1300億8411万	-0.04%	6.69	0.77
10/24	2,305	2,325	2,305	2,315	+0.22%	207,800	1286億9432万	-1.03%	6.61	0.76
10/21	2,340	2,345	2,295	2,310	-1.07%	344,000	1284億1637万	-1.24%	6.6	0.76
10/20	2,350	2,350	2,320	2,335	-0.21%	349,000	1298億615万	-0.17%	6.67	0.76
10/19	2,335	2,350	2,330	2,340	+0.65%	274,000	1300億8411万	+0.04%	6.69	0.77
10/18	2,310	2,330	2,305	2,325	+0.87%	247,200	1292億5024万	-0.6%	6.64	0.76
10/17	2,305	2,320	2,290	2,305	-0.22%	245,600	1281億3841万	-1.54%	6.59	0.75
10/14	2,300	2,315	2,295	2,310	+0.65%	209,600	1284億1637万	-1.49%	6.6	0.76
10/13	2,295	2,315	2,285	2,295	-0.22%	226,800	1275億8249万	-2.22%	6.56	0.75
10/12	2,300	2,325	2,295	2,300	-0.65%	236,800	1278億6045万	-2.09%	6.57	0.75
10/11	2,325	2,340	2,300	2,315	-0.43%	398,800	1286億9432万	-1.53%	6.61	0.76
10/07	2,365	2,385	2,310	2,325	-2.92%	460,000	1292億5024万	-1.15%	6.64	0.76
10/06	2,400	2,410	2,390	2,395	+0.42%	174,400	1331億4164万	+1.78%	6.84	0.78
10/05	2,395	2,405	2,380	2,385	-0.21%	157,200	1325億8573万	+1.45%	6.81	0.78
10/04	2,390	2,395	2,370	2,390	0%	204,000	1328億6369万	+1.7%	6.83	0.78
10/03	2,385	2,400	2,375	2,390	+1.92%	273,600	1328億6369万	+1.7%	6.83	0.78
09/30	2,350	2,375	2,330	2,345	-0.85%	133,800	1303億6207万	-0.17%	6.76	0.77
09/29	2,385	2,395	2,365	2,365	-1.25%	258,800	1314億7390万	+0.55%	6.82	0.78
09/28	2,390	2,410	2,370	2,395	+0.42%	233,000	1331億4164万	+1.74%	6.91	0.79
09/27	2,330	2,385	2,320	2,385	+1.49%	264,000	1325億8573万	+1.32%	6.88	0.79
09/26	2,375	2,375	2,340	2,350	-1.05%	209,400	1306億4003万	-0.17%	6.78	0.78
09/23	2,365	2,380	2,360	2,375	+0.42%	178,600	1320億2981万	+0.76%	6.85	0.78
09/21	2,290	2,370	2,290	2,365	+3.28%	284,400	1314億7390万	+0.34%	6.82	0.78
09/20	2,295	2,335	2,290	2,290	0%	246,400	1273億454万	-2.88%	6.6	0.76
09/16	2,290	2,300	2,270	2,290	0%	288,400	1273億454万	-3.21%	6.6	0.76
09/15	2,290	2,310	2,280	2,290	-0.22%	544,800	1273億454万	-3.54%	6.6	0.76
09/14	2,310	2,320	2,295	2,295	-1.08%	272,600	1275億8249万	-3.57%	6.62	0.76
09/13	2,335	2,340	2,320	2,320	-0.22%	212,000	1289億7228万	-2.73%	6.69	0.77
09/12	2,335	2,340	2,315	2,325	-1.48%	210,400	1292億5024万	-2.56%	6.7	0.77
09/09	2,365	2,375	2,355	2,360	-0.42%	190,800	1311億9594万	-1.21%	6.8	0.78
09/08	2,385	2,390	2,360	2,370	-0.84%	187,800	1317億5186万	-0.96%	6.83	0.78
09/07	2,360	2,400	2,355	2,390	+0.42%	220,800	1328億6369万	-0.33%	6.89	0.79
09/06	2,335	2,385	2,335	2,380	+1.49%	206,000	1323億777万	-0.96%	6.86	0.79

1820 西松建設

PBR

2016/09/06～2017/02/03

株価＆PBRの推移

開示資料

決算

株式

チャート