1878 大東建託

PBR

2022/02/22

2021/09/28～2022/02/22

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
2022
02/22	12,720	12,960	12,680	12,940	+1.41%	139,500	8918億1158万	-1.6%	12.68	2.44
02/21	12,650	12,840	12,600	12,760	-0.62%	179,800	8794億617万	-3.11%	12.5	2.41
02/18	12,780	12,920	12,720	12,840	-0.47%	218,700	8849億1969万	-2.67%	12.58	2.42
02/17	13,080	13,110	12,830	12,900	-1.83%	202,600	8890億5482万	-2.39%	12.64	2.43
02/16	13,170	13,300	13,110	13,140	+1.78%	196,500	9055億9538万	-0.74%	12.87	2.48
02/15	13,330	13,410	12,900	12,910	-4.09%	208,100	8897億4401万	-2.46%	12.65	2.43
02/14	13,470	13,590	13,360	13,460	-0.15%	240,800	9276億4945万	+1.52%	13.19	2.54
02/10	13,410	13,480	13,310	13,480	+1.13%	194,800	9290億2783万	+1.78%	13.21	2.54
02/09	13,530	13,560	13,320	13,330	-1.55%	228,500	9186億8999万	+0.63%	13.06	2.51
02/08	13,330	13,630	13,330	13,540	+0.45%	238,200	9331億6297万	+2.2%	13.27	2.55
02/07	13,090	13,490	13,090	13,480	+1.74%	197,500	9290億2783万	+1.86%	13.21	2.54
02/04	13,070	13,310	13,050	13,250	+1.38%	157,600	9131億7647万	+0.23%	12.98	2.5
02/03	12,940	13,120	12,740	13,070	+1%	212,500	9007億7105万	-1.06%	12.81	2.47
02/02	12,680	12,960	12,570	12,940	+1.65%	198,900	8918億1158万	-1.96%	12.68	2.44
02/01	13,150	13,200	12,720	12,730	-2.82%	254,700	8773億3860万	-3.56%	12.47	2.4
01/31	13,090	13,170	12,810	13,100	+2.42%	307,600	9028億3862万	-0.87%	12.83	2.47
01/28	13,270	13,580	12,740	12,790	-2.37%	458,800	8814億7374万	-3.19%	12.53	2.41
01/27	13,210	13,250	12,950	13,100	+0.08%	255,400	9028億3862万	-0.94%	12.83	2.47
01/26	13,420	13,540	13,090	13,090	-1.8%	202,200	9021億4943万	-1%	12.83	2.47
01/25	13,300	13,380	13,170	13,330	-0.67%	189,800	9186億8999万	+0.76%	13.06	2.51
01/24	13,330	13,460	13,270	13,420	+0.45%	155,700	9248億9269万	+1.52%	13.15	2.53
01/21	13,330	13,360	13,200	13,360	+0.15%	145,900	9207億5755万	+1.2%	13.09	2.52
01/20	13,260	13,360	13,110	13,340	+2.07%	239,600	9193億7917万	+1.16%	13.07	2.52
01/19	13,390	13,440	13,030	13,070	-2.39%	293,900	9007億7105万	-0.77%	12.81	2.47
01/18	13,500	13,590	13,310	13,390	-0.37%	194,300	9228億2512万	+1.69%	13.12	2.53
01/17	13,210	13,490	13,210	13,440	+1.13%	109,200	9262億7107万	+2.18%	13.17	2.53
01/14	13,450	13,450	13,150	13,290	-1.19%	189,400	9159億3323万	+1.19%	13.02	2.51
01/13	13,500	13,570	13,420	13,450	0%	154,800	9269億6026万	+2.5%	13.18	2.54
01/12	13,160	13,470	13,140	13,450	+2.99%	259,200	9269億6026万	+2.73%	13.18	2.54
01/11	13,460	13,500	13,030	13,060	-3.19%	261,700	9000億8186万	-0.09%	12.8	2.46
01/07	13,400	13,550	13,320	13,490	+2.98%	263,000	9297億1702万	+3.44%	13.22	2.54
01/06	13,400	13,580	13,080	13,100	-3.32%	176,500	9028億3862万	+0.77%	12.83	2.47
01/05	13,470	13,590	13,420	13,550	+1.27%	171,500	9338億5216万	+4.49%	13.28	2.56
01/04	13,400	13,450	13,100	13,380	+1.59%	142,700	9221億3593万	+3.54%	13.11	2.52
2021
12/30	13,070	13,230	13,070	13,170	+0.23%	86,900	9076億6295万	+2.18%	12.9	2.48
12/29	13,050	13,180	13,050	13,140	+1.08%	98,100	9055億9538万	+2.05%	12.87	2.48
12/28	12,990	13,010	12,860	13,000	+1.56%	98,500	8959億4672万	+1.06%	12.74	2.45
12/27	12,960	12,990	12,790	12,800	-1.31%	75,200	8821億6293万	-0.59%	12.54	2.41
12/24	13,060	13,090	12,970	12,970	-0.99%	79,500	8938億7915万	+0.56%	12.71	2.45
12/23	13,100	13,130	13,020	13,100	+0.61%	124,300	9028億3862万	+1.44%	12.83	2.47
12/22	13,190	13,190	13,010	13,020	-0.61%	94,900	8973億2510万	+0.79%	12.76	2.46
12/21	13,150	13,270	13,080	13,100	+0.38%	192,900	9028億3862万	+1.31%	12.83	2.47
12/20	13,260	13,290	13,010	13,050	-1.58%	190,000	8993億9267万	+0.83%	12.79	2.46
12/17	13,150	13,270	13,100	13,260	+1.45%	298,600	9138億6566万	+2.31%	12.99	2.5
12/16	13,160	13,200	13,030	13,070	+0.62%	131,100	9007億7105万	+0.84%	12.81	2.47
12/15	13,030	13,110	12,980	12,990	0%	157,100	8952億5753万	+0.11%	12.73	2.45
12/14	13,030	13,140	12,950	12,990	+0.39%	171,700	8952億5753万	-0.05%	12.73	2.45
12/13	13,030	13,100	12,900	12,940	-0.23%	133,600	8918億1158万	-0.6%	12.68	2.44
12/10	12,990	13,080	12,930	12,970	-0.54%	170,100	8938億7915万	-0.61%	12.71	2.45
12/09	13,020	13,140	13,000	13,040	+0.62%	136,800	8987億348万	-0.31%	12.78	2.46
12/08	13,070	13,170	12,920	12,960	-0.38%	194,300	8931億8996万	-1.22%	12.7	2.44
12/07	12,900	13,030	12,840	13,010	+2.28%	214,500	8966億3591万	-1.24%	12.75	2.45
12/06	12,850	12,920	12,660	12,720	-1.55%	183,100	8766億4941万	-3.77%	12.46	2.4
12/03	12,530	12,980	12,500	12,920	+4.96%	286,500	8904億3320万	-2.51%	12.66	2.44
12/02	12,390	12,390	12,240	12,310	-1.12%	180,600	8483億9263万	-7.35%	12.06	2.32
12/01	12,410	12,590	12,360	12,450	+1.3%	334,100	8580億4128万	-6.66%	12.2	2.35
11/30	12,540	12,670	12,230	12,290	-1.13%	602,900	8470億1425万	-8.15%	12.04	2.32
11/29	12,390	12,530	12,300	12,430	-0.8%	288,100	8566億6290万	-7.47%	12.18	2.34
11/26	12,800	12,810	12,520	12,530	-2.49%	217,300	8635億5480万	-7.06%	12.28	2.36
11/25	12,900	12,940	12,790	12,850	+0.23%	138,800	8856億888万	-5.05%	12.59	2.42
11/24	13,020	13,290	12,820	12,820	-3.75%	252,700	8835億4131万	-5.49%	12.56	2.42
11/22	13,230	13,370	13,180	13,320	-0.15%	187,600	9180億80万	-1.93%	13.05	2.51
11/19	13,230	13,380	13,170	13,340	-0.22%	221,600	9193億7917万	-1.87%	13.07	2.52
11/18	13,190	13,450	13,190	13,370	+1.36%	148,000	9214億4674万	-1.68%	13.1	2.52
11/17	13,340	13,420	13,190	13,190	-1.27%	123,800	9090億4133万	-2.89%	12.92	2.49
11/16	13,430	13,540	13,360	13,360	-0.3%	136,700	9207億5755万	-1.54%	13.09	2.52
11/15	13,410	13,500	13,360	13,400	-0.52%	129,900	9235億1431万	-1.13%	13.13	2.53
11/12	13,410	13,690	13,370	13,470	+1.35%	185,300	9283億3864万	-0.52%	13.2	2.54
11/11	13,350	13,360	13,250	13,290	-1.12%	145,800	9159億3323万	-1.67%	13.02	2.51
11/10	13,500	13,620	13,420	13,440	-0.52%	125,200	9262億7107万	-0.46%	13.17	2.53
11/09	13,540	13,730	13,510	13,510	0%	139,900	9310億9540万	+0.26%	13.24	2.55
11/08	13,680	13,790	13,500	13,510	-1.75%	209,200	9310億9540万	+0.52%	13.24	2.55
11/05	13,710	13,830	13,600	13,750	0%	175,300	9476億3596万	+2.59%	13.47	2.59
11/04	13,820	13,870	13,610	13,750	-1.86%	418,400	9476億3596万	+2.8%	13.47	2.59
11/02	14,300	14,300	13,980	14,010	-2.16%	258,600	9655億5489万	+4.93%	13.73	2.64
11/01	14,240	14,370	14,090	14,320	+1.42%	246,000	9869億1977万	+7.38%	14.03	2.7
10/29	13,680	14,150	13,680	14,120	+3.98%	506,500	9731億3598万	+6.15%	13.83	2.66
10/28	13,610	13,750	13,310	13,580	-1.24%	735,100	9359億1973万	+2.3%	13.31	2.56
10/27	13,610	13,750	13,580	13,750	+1.03%	210,500	9476億3596万	+3.71%	13.47	2.59
10/26	13,740	13,830	13,570	13,610	+0.67%	239,100	9379億8730万	+2.87%	13.33	2.57
10/25	13,510	13,610	13,390	13,520	-0.73%	179,000	9317億8459万	+2.24%	13.25	2.55
10/22	13,920	13,940	13,510	13,620	-0.07%	215,700	9386億7649万	+2.91%	13.34	2.57
10/21	13,800	13,910	13,530	13,630	-1.23%	197,100	9393億6568万	+2.97%	13.35	2.57
10/20	13,750	13,820	13,630	13,800	+1.17%	223,900	9510億8191万	+4.25%	13.52	2.6
10/19	13,530	13,760	13,450	13,640	+3.02%	268,800	9400億5487万	+3.16%	13.36	2.57
10/18	13,550	13,550	13,170	13,240	-2.93%	159,900	9124億8728万	+0.25%	12.97	2.5
10/15	13,530	13,660	13,480	13,640	+1.64%	143,700	9400億5487万	+3.43%	13.36	2.57
10/14	13,200	13,430	13,180	13,420	+3.15%	249,200	9248億9269万	+1.99%	13.15	2.53
10/13	12,900	13,080	12,890	13,010	+1.32%	220,800	8966億3591万	-0.96%	12.75	2.45
10/12	13,000	13,050	12,830	12,840	-0.85%	252,800	8849億1969万	-2.11%	12.58	2.42
10/11	13,000	13,010	12,830	12,950	-1.22%	264,700	8925億77万	-1.14%	12.69	2.44
10/08	12,870	13,220	12,860	13,110	+2.1%	243,700	9035億2781万	+0.24%	12.84	2.47
10/07	13,010	13,080	12,800	12,840	-0.7%	255,800	8849億1969万	-1.59%	12.58	2.42
10/06	12,910	13,090	12,750	12,930	+1.25%	276,200	8911億2239万	-0.68%	12.67	2.44
10/05	12,600	12,930	12,560	12,770	+1.11%	277,100	8800億9536万	-1.82%	12.51	2.41
10/04	12,810	12,840	12,620	12,630	+0.24%	133,000	8704億4670万	-2.79%	12.37	2.38
10/01	12,880	12,940	12,550	12,600	-3.37%	295,600	8683億7913万	-2.96%	12.35	2.38
09/30	13,220	13,270	12,970	13,040	-1.06%	338,700	8987億348万	+0.55%	12.78	2.46
09/29	13,150	13,210	13,060	13,180	-3.09%	265,600	9083億5214万	+1.87%	12.91	2.49
09/28	13,600	13,660	13,420	13,600	+0.82%	260,700	9372億9811万	+5.31%	13.32	2.57

1878 大東建託

PBR

2021/09/28～2022/02/22

株価＆PBRの推移

開示資料

決算

株式

チャート