1826 佐田建設

PBR

2018/08/27

2018/04/04～2018/08/27

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
2018
08/27	436	438	434	434	-0.46%	14,800	67億3621万	-3.13%	14.54	0.51
08/24	429	440	429	436	+1.63%	17,200	67億6725万	-3.11%	14.61	0.52
08/23	425	431	425	429	+1.18%	19,500	66億5860万	-4.88%	14.38	0.51
08/22	420	426	420	424	+0.47%	16,300	65億8100万	-6.4%	14.21	0.5
08/21	422	423	420	422	0%	22,000	65億4996万	-7.25%	14.14	0.5
08/20	425	426	421	422	-0.71%	10,600	65億4996万	-7.86%	14.14	0.5
08/17	423	425	422	425	-0.23%	13,900	65億9652万	-7.61%	14.24	0.5
08/16	434	434	422	426	-1.84%	24,200	66億1204万	-7.79%	14.28	0.5
08/15	436	438	433	434	-0.46%	10,100	67億3621万	-6.47%	14.54	0.51
08/14	438	439	432	436	-0.68%	18,000	67億6725万	-6.44%	14.61	0.52
08/13	444	446	439	439	-1.35%	44,500	68億1382万	-6.2%	14.71	0.52
08/10	445	446	444	445	0%	10,500	69億694万	-5.12%	14.91	0.53
08/09	445	447	444	445	0%	15,000	69億694万	-5.32%	14.91	0.53
08/08	449	449	445	445	+0.23%	8,800	69億694万	-5.72%	14.91	0.53
08/07	443	448	443	444	+0.45%	19,100	68億9142万	-6.13%	14.88	0.53
08/06	461	461	441	442	-4.54%	51,200	68億6038万	-6.75%	14.81	0.52
08/03	472	473	453	463	-2.11%	44,600	71億8633万	-2.73%	15.52	0.55
08/02	475	476	473	473	-0.42%	6,400	73億4154万	-0.84%	15.85	0.56
08/01	475	475	473	475	0%	9,600	73億7258万	-0.42%	15.92	0.56
07/31	479	480	475	475	-0.84%	14,600	73億7258万	-0.42%	15.92	0.56
07/30	475	479	475	479	+0.42%	10,500	74億3467万	+0.42%	16.05	0.57
07/27	473	477	468	477	+0.85%	17,200	74億362万	0%	15.99	0.56
07/26	471	474	468	473	+0.85%	10,400	73億4154万	-0.84%	15.85	0.56
07/25	474	474	467	469	-1.05%	11,100	72億7945万	-1.88%	15.72	0.56
07/24	474	475	470	474	+0.21%	13,800	73億5706万	-0.84%	15.88	0.56
07/23	473	476	473	473	0%	24,200	73億4154万	-1.05%	15.85	0.56
07/20	475	477	472	473	-1.05%	17,400	73億4154万	-1.25%	15.85	0.56
07/19	480	480	476	478	-0.21%	14,400	74億1914万	-0.21%	16.02	0.57
07/18	482	483	477	479	-0.21%	10,700	74億3467万	-0.21%	16.05	0.57
07/17	482	483	480	480	+0.42%	16,400	74億5019万	0%	16.09	0.57
07/13	481	481	476	478	0%	16,900	74億1914万	-0.42%	16.02	0.57
07/12	482	482	478	478	-0.42%	8,400	74億1914万	-0.42%	16.02	0.57
07/11	479	483	476	480	+0.21%	16,800	74億5019万	0%	16.09	0.57
07/10	482	482	478	479	-0.62%	20,400	74億3467万	-0.21%	16.05	0.57
07/09	476	485	476	482	+1.69%	17,700	74億8123万	+0.21%	16.15	0.57
07/06	471	474	470	474	+0.64%	15,500	73億5706万	-1.46%	15.88	0.56
07/05	475	475	471	471	-1.05%	16,200	73億1050万	-2.08%	15.78	0.56
07/04	477	478	475	476	-0.21%	17,700	73億8810万	-1.04%	15.95	0.56
07/03	480	480	475	477	-0.63%	19,200	74億362万	-0.83%	15.99	0.56
07/02	483	486	479	480	-0.41%	42,000	74億5019万	-0.41%	16.09	0.57
06/29	481	484	481	482	+0.63%	12,700	74億8123万	0%	16.15	0.57
06/28	480	480	476	479	-0.42%	20,300	74億3467万	-0.83%	16.05	0.57
06/27	475	483	473	481	+1.05%	24,600	74億6571万	-0.41%	16.12	0.57
06/26	479	479	475	476	-0.83%	27,400	73億8810万	-1.65%	15.95	0.56
06/25	481	486	479	480	+0.21%	22,600	74億5019万	-0.83%	16.09	0.57
06/22	478	481	478	479	+0.21%	12,000	74億3467万	-1.03%	16.05	0.57
06/21	482	482	478	478	-0.83%	13,300	74億1914万	-1.04%	16.02	0.57
06/20	480	482	477	482	0%	22,400	74億8123万	-0.21%	16.15	0.57
06/19	486	487	480	482	-0.41%	17,600	74億8123万	-0.21%	16.15	0.57
06/18	490	490	481	484	-1.02%	38,600	75億1227万	+0.41%	16.22	0.57
06/15	484	489	482	489	+1.24%	16,000	75億8988万	+1.45%	16.39	0.58
06/14	481	483	481	483	+0.21%	11,500	74億9675万	+0.42%	16.19	0.57
06/13	481	482	480	482	+0.21%	10,600	74億8123万	+0.21%	16.15	0.57
06/12	482	482	476	481	-0.21%	18,500	74億6571万	-0.21%	16.12	0.57
06/11	480	483	479	482	+0.21%	24,200	74億8123万	0%	16.15	0.57
06/08	480	482	479	481	-0.41%	21,700	74億6571万	-0.21%	16.12	0.57
06/07	485	485	482	483	-0.21%	9,700	74億9675万	+0.21%	16.19	0.57
06/06	484	484	481	484	-0.21%	12,700	75億1227万	+0.21%	16.22	0.57
06/05	487	487	483	485	-0.21%	21,300	75億2779万	+0.62%	16.25	0.57
06/04	477	486	477	486	+1.89%	21,400	75億4331万	+0.83%	16.29	0.58
06/01	476	480	476	477	-0.42%	20,500	74億362万	-1.04%	15.99	0.56
05/31	483	485	478	479	-0.83%	17,000	74億3467万	-0.62%	16.05	0.57
05/30	484	484	482	483	-0.82%	15,100	74億9675万	+0.42%	16.19	0.57
05/29	487	489	485	487	-0.41%	26,600	75億5884万	+1.25%	16.32	0.58
05/28	490	490	488	489	-0.61%	15,200	75億8988万	+1.88%	16.39	0.58
05/25	491	492	487	492	-0.4%	21,600	76億3644万	+2.5%	16.49	0.58
05/24	494	494	489	494	-0.4%	42,600	76億6748万	+3.13%	16.56	0.59
05/23	489	498	487	496	+2.27%	69,300	76億9853万	+3.77%	16.62	0.59
05/22	485	488	475	485	+3.19%	94,600	75億2779万	+1.68%	16.25	0.57
05/21	471	473	469	470	+0.21%	41,700	72億9497万	-1.47%	15.75	0.56
05/18	470	471	465	469	-0.21%	22,800	72億7945万	-1.68%	15.72	0.56
05/17	469	470	468	470	-0.42%	22,100	72億9497万	-1.47%	15.75	0.56
05/16	473	473	470	472	+0.21%	13,500	73億2602万	-1.05%	15.82	0.56
05/15	471	473	470	471	-0.42%	14,800	73億1050万	-1.26%	15.78	0.56
05/14	469	476	464	473	0%	56,200	73億4154万	-0.63%	15.85	0.56
05/11	489	489	473	473	-3.27%	59,900	73億4154万	-0.63%	15.85	0.56
05/10	488	490	485	489	+0.2%	21,600	75億8988万	+2.95%	16.39	0.58
05/09	488	489	485	488	0%	20,800	75億7436万	+2.95%	16.35	0.58
05/08	489	491	480	488	-0.2%	37,900	75億7436万	+3.17%	16.35	0.58
05/07	485	490	485	489	+0.82%	24,800	75億8988万	+3.6%	16.39	0.58
05/02	491	491	484	485	-0.82%	24,700	75億2779万	+2.97%	16.25	0.57
05/01	487	491	481	489	+1.66%	68,900	75億8988万	+4.04%	16.39	0.58
04/27	477	485	473	481	+1.05%	120,900	74億6571万	+2.78%	16.12	0.57
04/26	473	477	472	476	+0.63%	23,100	73億8810万	+1.71%	15.95	0.56
04/25	474	475	472	473	-0.84%	22,800	73億4154万	+1.28%	15.85	0.56
04/24	476	477	474	477	+0.21%	18,700	74億362万	+2.14%	15.99	0.56
04/23	474	476	473	476	+0.63%	33,100	73億8810万	+2.15%	15.95	0.56
04/20	474	474	470	473	-0.21%	12,100	73億4154万	+1.72%	15.85	0.56
04/19	471	474	470	474	+0.64%	15,900	73億5706万	+1.94%	15.88	0.56
04/18	470	472	470	471	+0.21%	14,000	73億1050万	+1.29%	15.78	0.56
04/17	470	472	467	470	-0.42%	20,600	72億9497万	+1.08%	15.75	0.56
04/16	475	475	469	472	-0.42%	17,800	73億2602万	+1.51%	15.82	0.56
04/13	475	476	472	474	0%	15,000	73億5706万	+1.94%	15.88	0.56
04/12	473	475	471	474	-0.21%	16,500	73億5706万	+1.94%	15.88	0.56
04/11	475	475	472	475	+0.42%	23,000	73億7258万	+2.15%	15.92	0.56
04/10	466	475	466	473	+1.28%	36,600	73億4154万	+1.72%	15.85	0.56
04/09	465	469	464	467	+0.65%	43,200	72億4841万	+0.43%	15.65	0.55
04/06	469	469	463	464	-0.22%	23,700	72億185万	-0.22%	15.55	0.55
04/05	465	468	462	465	+0.22%	24,900	72億1737万	-0.21%	15.58	0.55
04/04	458	465	457	464	+2.2%	32,200	72億185万	-0.64%	15.55	0.55

1826 佐田建設

PBR

2018/04/04～2018/08/27

株価＆PBRの推移

開示資料

決算

株式

チャート