2489 アドウェイズ

PBR

2021/01/27

2020/08/31～2021/01/27

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
2021
01/27	780	794	762	767	-1.92%	1,045,400	319億321万	+14.99%	22.43	2.9
01/26	792	794	762	782	-1.14%	997,600	325億2713万	+18.48%	22.87	2.96
01/25	764	795	760	791	+5.05%	1,309,400	329億148万	+20.95%	23.13	2.99
01/22	730	754	727	753	+4.01%	1,313,100	313億2088万	+16.56%	22.02	2.85
01/21	720	733	714	724	0%	995,800	301億1007万	+13.13%	21.17	2.74
01/20	694	737	691	724	+5.08%	1,797,700	301億1007万	+13.84%	21.17	2.74
01/19	690	704	681	689	+0.15%	484,400	286億5447万	+9.37%	20.15	2.61
01/18	660	692	657	688	+3.61%	876,900	286億1288万	+9.9%	20.12	2.6
01/15	657	670	650	664	+0.91%	539,300	276億1476万	+6.92%	19.42	2.51
01/14	680	689	657	658	-3.24%	703,200	273億6523万	+6.3%	19.24	2.49
01/13	691	697	672	680	-1.45%	615,600	282億8018万	+10.21%	19.88	2.57
01/12	677	705	672	690	+1.32%	1,446,800	286億9606万	+12.01%	20.18	2.61
01/08	656	688	653	681	+5.75%	1,540,300	283億2176万	+10.91%	19.91	2.58
01/07	654	668	641	644	0%	865,800	267億8299万	+5.4%	18.83	2.44
01/06	634	659	633	644	+2.55%	887,100	267億8299万	+5.4%	18.83	2.44
01/05	625	639	611	628	-0.79%	820,200	261億1757万	+3.63%	18.36	2.38
01/04	678	685	613	633	-4.09%	1,815,800	263億2552万	+5.32%	18.51	2.4
2020
12/30	628	692	628	660	+6.28%	2,533,200	274億4841万	+10.74%	19.3	2.5
12/29	604	629	604	621	+2.48%	783,000	258億2645万	+5.43%	18.16	2.35
12/28	600	627	600	606	+1.68%	1,030,400	252億263万	+3.77%	17.72	2.29
12/25	602	611	593	596	-0.33%	545,800	247億8674万	+2.94%	17.43	2.26
12/24	599	604	585	598	+1.36%	453,700	248億6992万	+4.18%	17.49	2.26
12/23	578	595	576	590	+2.08%	471,500	245億3721万	+3.87%	17.25	2.23
12/22	580	593	568	578	-0.86%	679,400	240億3815万	+2.85%	16.9	2.19
12/21	602	603	572	583	-2.67%	748,900	242億4609万	+4.67%	17.05	2.21
12/18	611	615	597	599	-3.07%	609,400	249億1151万	+8.12%	17.52	2.27
12/17	604	628	596	618	+1.64%	687,300	257億169万	+12.36%	18.07	2.34
12/16	608	611	596	608	+0.66%	516,900	252億8580万	+11.36%	17.78	2.3
12/15	601	621	591	604	-0.49%	667,900	251億1945万	+11.03%	17.66	2.29
12/14	608	617	594	607	+2.88%	669,500	252億4421万	+11.99%	17.75	2.3
12/11	580	596	578	590	+3.15%	696,500	245億3721万	+9.87%	17.25	2.23
12/10	574	592	571	572	-1.89%	887,700	237億8862万	+7.72%	16.73	2.17
12/09	611	628	578	583	-5.36%	1,089,700	242億4609万	+10.84%	17.05	2.21
12/08	593	630	579	616	+1.65%	1,199,600	256億1851万	+18.69%	18.01	2.33
12/07	667	674	601	606	-7.76%	1,795,600	252億263万	+18.59%	17.72	2.29
12/04	624	678	621	657	+6.66%	2,774,000	273億2364万	+30.62%	19.21	2.49
12/03	624	625	590	616	-2.07%	1,594,200	256億1851万	+24.95%	18.01	2.33
12/02	660	662	611	629	-0.32%	3,400,800	261億5916万	+29.69%	18.39	2.38
12/01	581	631	560	631	+18.83%	6,380,700	262億4234万	+32.29%	18.45	2.39
11/30	528	545	517	531	+5.36%	1,590,600	220億8349万	+13.46%	15.53	2.01
11/27	490	507	490	504	+3.07%	568,500	209億6060万	+8.62%	14.74	1.91
11/26	490	510	485	489	+1.03%	684,400	203億3677万	+5.84%	14.3	1.85
11/25	509	513	481	484	-3.97%	702,400	201億2883万	+4.99%	14.15	1.83
11/24	495	505	483	504	+2.44%	1,148,500	209億6060万	+9.57%	14.74	1.91
11/20	460	494	457	492	+8.85%	1,246,600	204億6154万	+7.42%	14.39	1.86
11/19	451	465	446	452	+0.89%	652,800	187億9800万	-1.09%	13.22	1.71
11/18	447	458	442	448	+0.22%	652,200	186億3164万	-2.4%	13.1	1.7
11/17	465	469	438	447	-4.08%	1,245,500	185億9005万	-2.83%	13.07	1.69
11/16	488	490	459	466	-4.12%	1,227,100	193億8024万	+1.3%	13.63	1.76
11/13	491	491	463	486	-3.76%	2,103,500	202億1201万	+5.65%	14.21	1.84
11/12	534	538	494	505	-5.43%	1,958,100	210億219万	+10.02%	14.77	1.91
11/11	539	560	525	534	-3.61%	1,353,500	222億825万	+16.85%	15.62	2.02
11/10	558	571	523	554	+0.73%	3,480,300	230億4002万	+22.03%	16.2	2.1
11/09	550	550	550	550	+17.02%	125,300	228億7367万	+22.22%	16.08	2.08
11/06	460	478	458	470	+3.07%	835,200	195億4659万	+5.38%	13.74	1.78
11/05	450	460	444	456	+2.47%	594,100	189億6435万	+2.7%	13.33	1.73
11/04	419	451	418	445	+9.88%	609,000	185億688万	+0.23%	13.01	1.68
11/02	410	420	402	405	0%	283,000	168億4334万	-8.58%	11.84	1.53
10/30	411	417	403	405	-2.41%	247,200	168億4334万	-8.99%	11.84	1.53
10/29	408	417	403	415	-0.24%	173,000	172億5922万	-6.95%	12.14	1.57
10/28	420	430	410	416	-0.72%	373,400	173億81万	-7.14%	12.16	1.57
10/27	401	419	392	419	+3.2%	330,300	174億2558万	-6.89%	12.25	1.59
10/26	422	424	403	406	-4.47%	390,900	168億8493万	-10.18%	11.87	1.54
10/23	427	428	409	425	-1.85%	683,200	176億7511万	-6.39%	12.43	1.61
10/22	457	457	433	433	-5.04%	544,100	180億782万	-5.04%	12.66	1.64
10/21	460	463	451	456	+0.22%	206,700	189億6435万	-0.44%	13.33	1.73
10/20	454	459	446	455	-1.09%	193,400	189億2276万	-0.44%	13.31	1.72
10/19	459	462	443	460	+0.22%	258,300	191億3071万	+0.88%	13.45	1.74
10/16	466	472	453	459	-2.13%	490,400	190億8912万	+1.32%	13.42	1.74
10/15	485	491	467	469	-2.9%	548,800	195億500万	+4.45%	13.71	1.78
10/14	480	497	476	483	0%	440,400	200億8724万	+8.54%	14.12	1.83
10/13	460	485	454	483	+6.15%	622,300	200億8724万	+9.77%	14.12	1.83
10/12	454	457	441	455	+0.66%	314,700	189億2276万	+4.36%	13.31	1.72
10/09	451	453	441	452	-0.22%	227,000	187億9800万	+4.63%	13.22	1.71
10/08	461	462	447	453	-1.95%	394,100	188億3959万	+5.84%	13.25	1.71
10/07	465	470	459	462	-0.86%	254,900	192億1388万	+8.96%	13.51	1.75
10/06	462	467	451	466	+1.97%	512,800	193億8024万	+11.22%	13.63	1.76
10/05	440	462	439	457	+3.63%	412,300	190億594万	+10.39%	13.36	1.73
10/02	436	453	434	441	+1.38%	484,400	183億4052万	+7.3%	12.9	1.67
09/30	438	445	431	435	-0.68%	246,300	180億9099万	+6.62%	12.72	1.65
09/29	441	445	430	438	-0.23%	300,900	182億1576万	+7.88%	12.81	1.66
09/28	452	452	426	439	-1.79%	338,300	182億5735万	+8.66%	12.84	1.66
09/25	443	455	441	447	+2.52%	457,300	185億9005万	+11.47%	13.07	1.69
09/24	449	451	425	436	-3.75%	640,600	181億3258万	+9.27%	12.75	1.65
09/23	465	468	443	453	-2.16%	576,700	188億3959万	+14.39%	13.25	1.71
09/18	477	480	462	463	-1.7%	474,900	192億5547万	+17.51%	13.54	1.75
09/17	472	488	464	471	+0.21%	556,900	195億8818万	+20.46%	13.77	1.78
09/16	476	488	462	470	0%	596,100	195億4659万	+21.13%	13.74	1.78
09/15	470	482	456	470	-0.63%	804,000	195億4659万	+22.08%	13.74	1.78
09/14	443	478	443	473	+8.74%	1,144,900	196億7136万	+24.15%	13.83	1.79
09/11	436	442	415	435	+2.59%	1,428,100	180億9099万	+15.08%	12.72	1.65
09/10	394	434	391	424	+9%	2,462,500	176億3352万	+12.47%	12.4	1.6
09/09	375	399	364	389	+5.42%	1,724,500	161億7792万	+3.46%	11.38	1.47
09/08	366	370	357	369	+1.37%	289,800	153億4615万	-1.6%	10.79	1.4
09/07	369	369	359	364	-0.82%	295,600	151億3821万	-3.19%	10.64	1.38
09/04	352	367	350	367	+1.94%	574,400	152億6297万	-1.61%	10.73	1.39
09/03	363	364	356	360	+0.56%	209,400	149億7186万	-2.96%	10.53	1.36
09/02	362	369	356	358	-0.83%	417,100	148億8868万	-2.98%	10.47	1.36
09/01	350	371	348	361	+3.44%	435,300	150億1344万	-1.9%	10.56	1.37
08/31	344	353	341	349	+3.87%	369,900	145億1438万	-4.64%	10.21	1.32

2489 アドウェイズ

PBR

2020/08/31～2021/01/27

株価＆PBRの推移

開示資料

決算

株式

チャート