1979 大気社

PBR

2014/03/31

2013/10/30～2014/03/31

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
2014
03/31	2,183	2,246	2,169	2,238	+2.57%	175,000	823億1813万	+7.08%	18.98	0.98
03/28	2,171	2,182	2,136	2,182	+0.14%	181,700	802億5834万	+4.85%	18.51	0.96
03/27	2,155	2,199	2,137	2,179	+1.16%	143,000	801億4799万	+5.11%	18.48	0.95
03/26	2,193	2,220	2,138	2,154	+0.51%	289,100	792億2844万	+4.26%	18.27	0.94
03/25	2,194	2,258	2,135	2,143	-1.06%	288,600	788億2384万	+4.03%	18.18	0.94
03/24	2,080	2,238	2,075	2,166	+4.89%	332,500	796億6983万	+5.5%	18.37	0.95
03/20	2,080	2,080	2,040	2,065	+0.58%	122,400	759億5484万	+1.08%	17.52	0.9
03/19	2,028	2,068	2,026	2,053	+1.28%	68,900	755億1346万	+0.74%	17.41	0.9
03/18	1,998	2,042	1,989	2,027	+1.45%	119,500	745億5713万	-0.49%	17.19	0.89
03/17	2,038	2,038	1,994	1,998	-1.77%	129,500	734億9045万	-2.15%	16.95	0.88
03/14	2,083	2,085	2,029	2,034	-3.19%	198,600	748億1460万	-0.68%	17.25	0.89
03/13	2,100	2,131	2,084	2,101	+0.43%	178,800	772億7900万	+2.39%	17.82	0.92
03/12	2,065	2,104	2,054	2,092	+0.77%	139,100	769億4796万	+2%	17.75	0.92
03/11	2,034	2,094	2,029	2,076	-1.42%	155,800	763億5945万	+1.17%	17.61	0.91
03/10	2,091	2,120	2,080	2,106	+1.64%	110,300	774億6291万	+2.43%	17.86	0.92
03/07	2,067	2,080	2,050	2,072	+1.02%	79,900	762億1232万	+0.53%	17.58	0.91
03/06	2,040	2,061	2,033	2,051	0%	125,100	754億3990万	-0.77%	17.4	0.9
03/05	2,050	2,077	2,038	2,051	+0.05%	89,100	754億3990万	-1.16%	17.4	0.9
03/04	2,042	2,073	2,034	2,050	-0.49%	189,000	754億311万	-1.44%	17.39	0.9
03/03	2,054	2,078	2,047	2,060	-1.39%	197,800	757億7093万	-1.29%	17.47	0.9
02/28	2,074	2,096	2,053	2,089	+1.11%	153,300	768億3761万	-0.24%	17.72	0.92
02/27	2,070	2,088	2,053	2,066	-0.72%	127,900	759億9163万	-1.62%	17.52	0.91
02/26	2,096	2,110	2,068	2,081	-0.72%	183,800	765億4336万	-1.19%	17.65	0.91
02/25	2,073	2,103	2,068	2,096	+3.56%	261,300	770億9509万	-0.85%	17.78	0.92
02/24	2,034	2,053	1,994	2,024	+0.5%	149,500	744億4678万	-4.57%	17.17	0.89
02/21	1,993	2,017	1,974	2,014	+2.23%	183,000	740億7896万	-5.49%	17.08	0.88
02/20	2,018	2,018	1,962	1,970	-2.38%	122,200	724億6055万	-8.03%	16.71	0.86
02/19	2,005	2,023	1,988	2,018	+0.7%	218,100	742億2609万	-6.36%	17.12	0.88
02/18	1,970	2,010	1,961	2,004	+1.57%	292,000	737億1114万	-7.39%	17	0.88
02/17	1,949	1,979	1,934	1,973	+3.19%	291,100	725億7090万	-9.33%	16.74	0.86
02/14	1,906	1,923	1,874	1,912	-0.47%	398,300	703億2720万	-12.61%	16.22	0.84
02/13	2,000	2,000	1,901	1,921	-5.69%	746,300	706億5823万	-12.8%	16.29	0.84
02/12	2,059	2,071	2,026	2,037	-5.65%	391,400	749億2495万	-8.08%	17.28	0.89
02/10	2,163	2,186	2,149	2,159	+0.7%	85,200	794億1235万	-2.97%	18.31	0.95
02/07	2,137	2,171	2,113	2,144	+0.99%	90,200	788億6062万	-3.94%	18.19	0.94
02/06	2,086	2,141	2,082	2,123	+1.34%	87,500	780億8820万	-5.14%	18.01	0.93
02/05	2,110	2,178	2,083	2,095	-0.38%	203,400	770億5830万	-6.64%	17.77	0.92
02/04	1,963	2,151	1,963	2,103	-3.53%	298,000	773億5256万	-6.49%	17.84	0.92
02/03	2,204	2,204	2,160	2,180	-2.2%	106,900	801億8477万	-3.28%	18.49	0.96
01/31	2,218	2,234	2,205	2,229	+0.54%	128,600	819億8709万	-1.2%	18.91	0.98
01/30	2,208	2,233	2,183	2,217	-1.38%	98,000	815億4571万	-1.73%	18.81	0.97
01/29	2,192	2,249	2,192	2,248	+2.7%	92,100	826億8595万	-0.35%	19.07	0.98
01/28	2,221	2,228	2,189	2,189	-1.35%	187,200	805億1581万	-2.97%	18.57	0.96
01/27	2,249	2,249	2,212	2,219	-0.89%	228,800	816億1927万	-1.68%	18.82	0.97
01/24	2,220	2,252	2,213	2,239	+0.49%	162,400	823億5491万	-0.84%	18.99	0.98
01/23	2,234	2,240	2,213	2,228	-0.13%	200,600	819億5031万	-1.33%	18.9	0.98
01/22	2,265	2,280	2,227	2,231	-1.76%	269,600	820億6066万	-1.11%	18.92	0.98
01/21	2,280	2,297	2,254	2,271	-0.26%	208,100	835億3194万	+0.75%	19.26	0.99
01/20	2,276	2,291	2,272	2,277	+0.09%	59,800	837億5263万	+1.24%	19.31	1
01/17	2,270	2,281	2,254	2,275	-0.44%	174,700	836億7907万	+1.43%	19.3	1
01/16	2,295	2,305	2,281	2,285	-0.22%	135,700	840億4689万	+2.15%	19.38	1
01/15	2,263	2,293	2,241	2,290	+1.42%	172,100	842億3080万	+2.55%	19.43	1
01/14	2,260	2,280	2,239	2,258	-1.53%	146,700	830億5377万	+1.3%	19.15	0.99
01/10	2,269	2,295	2,254	2,293	+0.66%	167,700	843億4114万	+3.01%	19.45	1
01/09	2,288	2,291	2,256	2,278	+0.18%	134,200	837億8941万	+2.66%	19.32	1
01/08	2,279	2,283	2,256	2,274	+1.07%	95,000	836億4228万	+2.8%	19.29	1
01/07	2,278	2,293	2,242	2,250	-1.23%	175,300	827億5952万	+1.99%	19.09	0.99
01/06	2,307	2,332	2,276	2,278	-2.52%	224,500	837億8941万	+3.55%	19.32	1
2013
12/30	2,285	2,340	2,273	2,337	+2.32%	233,200	859億5955万	+6.52%	19.82	1.02
12/27	2,275	2,290	2,264	2,284	+0.57%	217,300	840億1010万	+4.53%	19.37	1
12/26	2,230	2,277	2,230	2,271	+2.21%	159,600	835億3194万	+4.27%	19.26	0.99
12/25	2,220	2,230	2,208	2,222	-0.31%	200,800	817億2962万	+2.35%	18.85	0.97
12/24	2,229	2,236	2,221	2,229	+0.41%	212,200	819億8709万	+2.96%	18.91	0.98
12/20	2,234	2,234	2,208	2,220	-0.4%	240,100	816億5605万	+2.73%	18.83	0.97
12/19	2,237	2,243	2,218	2,229	+0.32%	140,900	819億8709万	+3.29%	18.91	0.98
12/18	2,246	2,253	2,213	2,222	-1.07%	232,900	817億2962万	+3.16%	18.85	0.97
12/17	2,213	2,270	2,213	2,246	+1.13%	263,600	826億1239万	+4.51%	19.05	0.98
12/16	2,222	2,242	2,214	2,221	-0.89%	289,500	816億9284万	+3.64%	18.84	0.97
12/13	2,240	2,256	2,219	2,241	+0.4%	425,600	824億2848万	+4.72%	19.01	0.98
12/12	2,188	2,243	2,180	2,232	+1.92%	287,900	820億9744万	+4.54%	18.93	0.98
12/11	2,170	2,192	2,140	2,190	+0.88%	177,800	805億5259万	+2.72%	18.58	0.96
12/10	2,146	2,180	2,125	2,171	+1.26%	179,200	798億5374万	+1.83%	18.42	0.95
12/09	2,179	2,179	2,129	2,144	+0.19%	290,800	788億6062万	+0.56%	18.19	0.94
12/06	2,120	2,147	2,120	2,140	+0.47%	165,600	787億1349万	+0.23%	18.15	0.94
12/05	2,150	2,165	2,130	2,130	-1.84%	355,500	783億4567万	-0.51%	18.07	0.93
12/04	2,171	2,200	2,165	2,170	-1.36%	185,800	798億1695万	+1.07%	18.41	0.95
12/03	2,190	2,220	2,185	2,200	+0.73%	238,400	809億2041万	+2.04%	18.66	0.96
12/02	2,110	2,189	2,106	2,184	+3.51%	339,800	803億3190万	+0.83%	18.53	0.96
11/29	2,110	2,123	2,105	2,110	+0.14%	85,100	776億1003万	-2.85%	17.9	0.92
11/28	2,106	2,123	2,100	2,107	-0.19%	57,900	774億9969万	-3.44%	17.87	0.92
11/27	2,130	2,133	2,108	2,111	-0.24%	161,500	776億4682万	-3.61%	17.91	0.92
11/26	2,133	2,133	2,111	2,116	-0.75%	88,800	778億3073万	-3.82%	17.95	0.93
11/25	2,123	2,134	2,114	2,132	+1.72%	136,400	784億1924万	-3.49%	18.09	0.93
11/22	2,130	2,130	2,090	2,096	-0.8%	111,200	770億9509万	-5.46%	17.78	0.92
11/21	2,116	2,133	2,096	2,113	+0.67%	144,500	777億2038万	-5.16%	17.92	0.93
11/20	2,084	2,119	2,077	2,099	+0.72%	192,700	772億543万	-6.17%	17.81	0.92
11/19	2,120	2,142	2,077	2,084	-1.93%	209,300	766億5370万	-7.3%	17.68	0.91
11/18	2,140	2,161	2,117	2,125	-0.7%	204,500	781億6176万	-5.93%	18.03	0.93
11/15	2,144	2,159	2,121	2,140	+1.09%	190,600	787億1349万	-5.6%	18.15	0.94
11/14	2,115	2,123	2,101	2,117	+1%	127,900	778億6751万	-6.9%	17.96	0.93
11/13	2,102	2,127	2,076	2,096	-0.57%	175,400	770億9509万	-8.15%	17.78	0.92
11/12	2,100	2,134	2,097	2,108	-1.13%	301,000	775億3647万	-7.99%	17.88	0.92
11/11	2,140	2,180	2,118	2,132	-0.23%	212,700	784億1924万	-7.3%	18.09	0.93
11/08	2,130	2,160	2,125	2,137	-0.56%	219,500	786億315万	-7.37%	18.13	0.94
11/07	2,187	2,215	2,139	2,149	-1.38%	286,900	790億4453万	-7.21%	18.23	0.94
11/06	2,174	2,213	2,171	2,179	+0.23%	246,400	801億4799万	-6.24%	18.48	0.95
11/05	2,227	2,232	2,166	2,174	-2.34%	361,300	799億6408万	-6.74%	18.44	0.95
11/01	2,272	2,273	2,198	2,226	-2.41%	267,900	818億7675万	-4.83%	18.88	0.98
10/31	2,272	2,306	2,272	2,281	+0.09%	279,200	838億9976万	-2.77%	19.35	1
10/30	2,381	2,382	2,242	2,279	-5.71%	710,200	838億2619万	-2.98%	19.33	1

1979 大気社

PBR

2013/10/30～2014/03/31

株価＆PBRの推移

開示資料

決算

株式

チャート