2588 プレミアムウォーター HD

PBR

2013/11/26

2013/03/18～2013/11/26

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
2013
11/26	676	680	662	663	-2.36%	16,900	45億8166万	-10.28%	18.34	2.12
11/25	685	695	676	679	+0.59%	16,200	46億9222万	-8.49%	18.78	2.17
11/22	658	691	651	675	+5.14%	62,900	46億6458万	-9.4%	18.67	2.16
11/21	671	680	642	642	-4.18%	51,300	44億3654万	-14.17%	17.76	2.05
11/20	678	679	670	670	-2.19%	23,000	46億3003万	-10.79%	18.53	2.14
11/19	676	699	676	685	+0.88%	10,700	47億3369万	-9.27%	18.94	2.19
11/18	680	685	675	679	-1.02%	20,900	46億9222万	-10.42%	18.78	2.17
11/15	702	704	676	686	-0.29%	48,500	47億4060万	-9.74%	18.97	2.19
11/14	695	699	677	688	+2.99%	40,700	47億5442万	-9.71%	19.03	2.2
11/13	647	677	643	668	+1.98%	29,100	46億1621万	-12.57%	18.47	2.14
11/12	622	655	622	655	+3.8%	26,000	45億2637万	-14.49%	18.11	2.09
11/11	663	688	616	631	-6.24%	222,400	43億6052万	-18.16%	17.45	2.02
11/08	673	673	673	673	-18.23%	14,600	46億5076万	-13.27%	18.61	2.15
11/07	830	837	809	823	+0.98%	21,600	56億8734万	+5.38%	22.76	2.63
11/06	830	837	815	815	-1.45%	46,600	56億3205万	+4.49%	22.54	2.61
11/05	834	837	826	827	+0.36%	10,600	57億1498万	+6.03%	22.87	2.64
11/01	832	837	811	824	-0.48%	25,700	56億9425万	+5.78%	22.79	2.63
10/31	825	836	820	828	+0.24%	14,200	57億2189万	+6.43%	22.9	2.65
10/30	825	840	807	826	+0.24%	22,300	57億807万	+6.44%	22.84	2.64
10/29	850	850	811	824	-1.79%	20,000	56億9425万	+6.46%	22.79	2.63
10/28	824	850	822	839	+1.82%	46,700	57億9790万	+8.54%	23.2	2.68
10/25	858	858	822	824	+0.37%	63,700	56億9425万	+6.74%	22.79	2.63
10/24	789	844	788	821	+6.07%	70,400	56億7352万	+6.49%	22.71	2.62
10/23	761	779	758	774	+1.84%	40,800	53億4872万	+0.39%	21.41	2.47
10/22	744	765	742	760	+2.56%	15,900	52億5198万	-1.3%	21.02	2.43
10/21	740	770	733	741	+0.14%	13,200	51億2068万	-3.77%	20.49	2.37
10/18	745	750	738	740	-0.67%	7,200	51億1377万	-3.77%	20.47	2.37
10/17	741	758	741	745	+1.09%	9,600	51億4832万	-2.87%	20.6	2.38
10/16	738	752	733	737	-2.12%	12,700	50億9303万	-3.66%	20.38	2.36
10/15	772	772	753	753	-0.53%	12,400	52億360万	-1.18%	20.83	2.41
10/11	748	774	741	757	+2.85%	18,200	52億3124万	-0.53%	20.94	2.42
10/10	743	748	730	736	-0.81%	4,300	50億8612万	-3.03%	20.35	2.35
10/09	717	744	716	742	+2.2%	9,000	51億2759万	-2.24%	20.52	2.37
10/08	720	728	705	726	-0.55%	9,700	50億1702万	-4.1%	20.08	2.32
10/07	754	763	726	730	-4.82%	12,200	50億4466万	-3.44%	20.19	2.33
10/04	756	769	720	767	-1.54%	10,600	53億35万	+1.59%	21.21	2.45
10/03	788	788	719	779	-0.64%	29,500	53億8327万	+3.59%	21.54	2.49
10/02	818	840	784	784	-3.33%	13,200	54億1783万	+4.39%	21.68	2.51
10/01	791	868	791	811	+0.87%	21,700	56億441万	+7.99%	22.43	2.59
10/01	株式分割 1→3
09/30	820	820	775	804	-1.11%	21,700	55億5604万	+7.06%	22.24	2.57
09/27	779	818	775	813	+3.57%	31,300	56億1823万	+8.26%	22.48	2.6
09/26	756	785	756	785	-0.17%	11,700	54億2474万	+4.53%	21.71	2.51
09/25	783	786	757	786	+1.9%	18,600	54億3395万	+4.43%	21.75	2.51
09/24	782	786	758	772	-3.34%	35,700	53億3260万	+2.21%	21.34	2.47
09/20	819	827	798	798	-2%	35,400	54億9293万	+5.18%	21.98	2.54
09/19	803	817	788	815	+1.41%	41,700	56億531万	+7.05%	22.43	2.59
09/18	817	817	792	803	-0.17%	29,100	55億2733万	+5.42%	22.12	2.56
09/17	783	817	767	805	+6.25%	56,100	55億3650万	+5.46%	22.16	2.56
09/13	757	757	744	757	-0.09%	38,700	52億1083万	-0.87%	20.85	2.41
09/12	713	759	713	758	+6.26%	46,200	52億1541万	-1.43%	20.87	2.41
09/11	700	717	700	713	+2.15%	31,200	49億809万	-7.96%	19.64	2.27
09/10	720	720	687	698	+1.65%	30,900	48億488万	-10.81%	19.23	2.22
09/09	700	710	684	687	+0.78%	36,000	47億2690万	-13.15%	18.92	2.19
09/06	700	700	675	682	-3.54%	46,800	46億9020万	-14.79%	18.77	2.17
09/05	719	719	697	707	-1.62%	40,200	48億6222万	-12.32%	19.46	2.25
09/04	734	736	716	718	-2.05%	36,000	49億4249万	-11.32%	19.78	2.29
09/03	702	733	701	733	+4.22%	35,100	50億4570万	-9.8%	20.19	2.33
09/02	696	710	696	704	+0.52%	31,800	48億4157万	-13.98%	19.38	2.24
08/30	703	713	700	700	+0.67%	33,000	48億1635万	-14.84%	19.28	2.23
08/29	700	713	694	695	+0.43%	28,800	47億8424万	-16.22%	19.15	2.21
08/28	727	730	692	692	-7.28%	79,200	47億6359万	-17.48%	19.06	2.2
08/27	769	773	747	747	-4.19%	60,900	51億3744万	-11.85%	20.56	2.38
08/26	819	819	770	779	-4.96%	39,900	53億6220万	-8.64%	21.46	2.48
08/23	817	820	784	820	+2.5%	32,700	56億4201万	-4.65%	22.58	2.61
08/22	812	812	787	800	-1.64%	28,200	55億440万	-7.62%	22.03	2.55
08/21	829	833	813	813	-1.93%	26,700	55億9614万	-7.15%	22.4	2.59
08/20	836	842	829	829	-1.47%	18,300	57億622万	-6.5%	22.84	2.64
08/19	873	877	836	842	-3.26%	36,600	57億9108万	-6.06%	23.18	2.68
08/16	833	873	833	870	+2.76%	35,100	59億8603万	-3.76%	23.96	2.77
08/15	839	856	839	847	-1.09%	23,100	58億2549万	-6.55%	23.31	2.7
08/14	850	870	835	856	+3.67%	24,000	58億8970万	-5.83%	23.57	2.73
08/13	819	833	813	826	+0.9%	34,800	56億8099万	-9.57%	22.74	2.63
08/12	882	882	818	818	-7.71%	111,000	56億3054万	-10.86%	22.53	2.61
08/09	897	906	873	887	-2.21%	67,200	61億71万	-3.41%	24.42	2.82
08/08	908	947	901	907	-1.05%	78,000	62億3832万	-1.02%	24.97	2.89
08/07	890	917	869	916	+2.57%	54,300	63億483万	+0.26%	25.23	2.92
08/06	899	913	883	893	-2.4%	41,700	61億4658万	-2.05%	24.6	2.84
08/05	850	915	850	915	+10.9%	71,100	62億9795万	+0.37%	25.21	2.91
08/02	827	840	813	825	+2.31%	54,900	56億7870万	-9.1%	22.73	2.63
08/01	790	815	750	807	+0.75%	52,500	55億5027万	-10.77%	22.21	2.57
07/31	843	843	795	801	-5.95%	54,600	55億898万	-11.23%	22.05	2.55
07/30	787	863	783	851	+3.91%	57,000	58億5759万	-5.62%	23.44	2.71
07/29	867	870	810	819	-8.22%	94,800	56億3742万	-9.37%	22.56	2.61
07/26	917	917	891	893	-2.58%	41,100	61億4199万	-1.47%	24.58	2.84
07/25	930	931	895	916	+1.59%	44,100	63億483万	+1.14%	25.23	2.92
07/24	900	922	860	902	+0.07%	105,300	62億621万	-0.44%	24.84	2.87
07/23	930	930	883	901	-3.43%	61,200	62億162万	-0.62%	24.82	2.87
07/22	983	1,007	912	933	-5.12%	124,200	64億2180万	+2.79%	25.7	2.97
07/19	1,060	1,060	960	984	-6.76%	127,200	67億6811万	+8.1%	27.09	3.13
07/18	1,077	1,077	1,033	1,055	-2.01%	84,600	72億5892万	+16.06%	29.05	3.36
07/17	1,033	1,098	1,003	1,077	+2.22%	165,300	74億800万	+19.9%	29.65	3.43
07/16	1,057	1,090	1,022	1,053	+1.77%	185,700	72億4746万	+18.75%	29.01	3.35
07/12	973	1,050	963	1,035	+10.54%	221,400	71億2131万	+17.75%	28.5	3.29
07/11	903	936	903	936	+1.41%	36,900	64億4244万	+7.87%	25.78	2.98
07/10	943	956	902	923	-1.95%	70,500	63億5299万	+7.24%	25.43	2.94
07/09	1,002	1,017	913	942	-2.15%	148,800	64億7913万	+9.62%	25.93	3
07/08	860	987	857	962	+16.41%	224,700	66億2133万	+12.42%	26.5	3.06
07/05	823	837	823	827	-0.4%	20,100	56億8788万	-2.97%	22.76	2.63
07/04	860	860	825	830	-2.35%	25,200	57億1081万	-3.38%	22.86	2.64
07/03	883	883	821	850	-2.67%	39,600	58億4842万	-1.62%	23.41	2.71
07/02	896	896	847	873	-0.72%	38,700	60億897万	+0.38%	24.05	2.78
07/01	847	882	815	880	+8.16%	42,300	60億5254万	+0.42%	24.22	2.8
06/28	762	833	757	813	+10.66%	65,700	55億9614万	-7.68%	22.4	2.59
06/27	733	772	670	735	-2%	57,300	50億5716万	-17.32%	20.24	2.34
06/26	785	800	732	750	-7.94%	92,700	51億6037万	-16.67%	20.65	2.39
06/25	867	867	783	815	-7.77%	95,100	56億531万	-11.26%	22.43	2.59
06/24	942	950	883	883	-1.01%	162,300	60億7777万	-6.23%	24.32	2.81
06/21	858	916	820	892	+1.79%	92,400	60億9954万	-6.56%	24.41	2.82
06/20	882	911	877	877	-4.19%	33,600	59億9245万	-9.15%	23.98	2.77
06/19	953	956	897	915	-2.28%	52,200	62億5448万	-6.25%	25.03	2.89
06/18	933	977	904	936	+0.36%	57,000	64億30万	-5.04%	25.61	2.96
06/17	983	983	870	933	-3.45%	87,000	63億7752万	-5.76%	25.52	2.95
06/14	1,003	1,063	880	966	+0.62%	202,500	66億537万	-2.59%	26.44	3.06
06/13	879	963	856	960	+20.64%	286,200	65億6435万	-3%	26.27	3.04
06/12	790	810	763	796	-0.5%	45,300	54億4105万	-19.02%	21.78	2.52
06/11	800	833	783	800	-3.96%	52,800	54億6840万	-18.7%	21.89	2.53
06/10	828	833	782	833	+9.37%	70,500	56億9397万	-15.6%	22.79	2.63
06/07	729	779	669	762	-2.23%	99,000	52億637万	-22.91%	20.84	2.41
06/06	833	860	710	779	-9.42%	121,800	53億2485万	-21.39%	21.31	2.46
06/05	878	892	860	860	-2.01%	33,600	58億7853万	-12.96%	23.53	2.72
06/04	852	897	803	878	+1%	74,700	59億9929万	-10.72%	24.01	2.78
06/03	934	950	868	869	-11.08%	96,000	59億4004万	-10.96%	23.77	2.75
05/31	1,000	1,010	950	977	+1.98%	39,900	66億8056万	+0.65%	26.74	3.09
05/30	967	1,005	950	958	-4.8%	72,600	65億5068万	-0.07%	26.22	3.03
05/29	1,077	1,083	990	1,007	-2.58%	151,500	68億8107万	+6.08%	27.54	3.18
05/28	977	1,040	971	1,033	+3.33%	139,800	70億6335万	+10.4%	28.27	3.27
05/27	1,002	1,050	952	1,000	-2.12%	88,500	68億3550万	+8.58%	27.36	3.16
05/24	1,012	1,113	904	1,022	+2.2%	353,100	69億8360万	+12.64%	27.95	3.23
05/23	1,133	1,193	960	1,000	-16.23%	617,100	68億3322万	+12.2%	27.35	3.16
05/22	1,287	1,320	1,193	1,193	-16.36%	531,600	81億5703万	+36.07%	32.65	3.77
05/21	1,217	1,427	1,205	1,427	+19.55%	849,000	97億5198万	+66.86%	39.03	4.51
05/20	1,197	1,198	1,133	1,193	+3.02%	177,300	81億5703万	+44.82%	32.65	3.77
05/17	1,195	1,195	1,033	1,158	+0.87%	217,500	79億1778万	+44.61%	31.69	3.66
05/16	1,267	1,277	930	1,148	-1.29%	591,300	78億4943万	+47.41%	31.41	3.63
05/15	1,013	1,267	1,005	1,163	+12.58%	913,200	79億5196万	+53.68%	31.82	3.68
05/14	980	1,033	932	1,033	+5.91%	239,100	70億6335万	+40.59%	28.27	3.27
05/13	1,002	1,080	938	976	+4.35%	542,100	66億6916万	+35.7%	26.69	3.09
05/10	868	935	837	935	+21.69%	696,600	63億9119万	+32.44%	25.58	2.96
05/09	798	798	758	768	-7.36%	124,800	52億5194万	+10.55%	21.02	2.43
05/08	877	877	803	829	-4.31%	147,600	56億6890万	+19.67%	22.69	2.62
05/07	876	890	845	867	+0.85%	236,100	59億2410万	+25.79%	23.71	2.74
05/02	850	925	843	859	+2.91%	603,300	58億7397万	+25.63%	23.51	2.72
05/01	788	863	754	835	+15.81%	630,000	57億764万	+22.97%	22.84	2.64
04/30	730	733	719	721	-0.32%	35,400	49億2839万	+6.66%	19.72	2.28
04/26	707	730	707	723	+1.02%	24,000	49億4434万	+7.16%	19.79	2.29
04/25	733	741	709	716	-1.87%	49,500	48億9421万	+5.76%	19.59	2.26
04/24	721	733	707	730	+6.37%	115,800	49億8763万	+6.99%	19.96	2.31
04/23	693	700	681	686	-1.01%	28,800	46億8915万	-0.15%	18.77	2.17
04/22	707	722	690	693	+2.11%	49,800	47億3700万	-1%	18.96	2.19
04/19	676	690	633	679	+1.9%	81,300	46億3902万	-	18.57	2.15
04/18	643	694	643	666	+2.2%	61,800	45億5244万	-	18.22	2.11
04/17	629	652	629	652	+3.71%	12,600	44億5446万	-	17.83	2.06
04/16	624	634	623	628	-0.95%	14,100	42億9497万	-	17.19	1.99
04/15	638	650	634	634	-1.65%	22,200	43億3598万	-	17.35	2.01
04/12	700	700	637	645	-2.12%	61,500	44億889万	-	17.64	2.04
04/11	634	700	629	659	+4.6%	108,300	45億459万	-	18.03	2.08
04/10	607	633	605	630	+4.42%	19,800	43億636万	-	17.23	1.99
04/09	604	633	600	603	+0.72%	33,000	41億2408万	-	16.51	1.91
04/08	613	613	596	599	-1.37%	39,600	40億9446万	-	16.39	1.89
04/05	653	653	602	607	-3.34%	48,600	41億5142万	-	16.61	1.92
04/04	668	668	607	628	-4.31%	46,500	42億9497万	-	17.19	1.99
04/03	673	673	652	657	-1.55%	39,300	44億8864万	-	17.96	2.08
04/02	702	702	667	667	-4.94%	50,700	45億5927万	-	18.25	2.11
04/01	763	772	702	702	-5.98%	44,400	47億1730万	-	18.88	2.18
03/29	725	752	714	746	+2.24%	61,800	51億156万	-	14.22	3.64
03/28	753	753	725	730	-1.93%	33,600	49億8991万	-	13.91	3.56
03/27	752	753	738	744	+0.13%	65,100	50億8789万	-	14.18	3.63
03/26	707	792	707	743	+3.62%	253,200	50億8105万	-	14.16	3.63
03/25	762	762	717	717	-5.9%	125,700	49億333万	-	13.67	3.5
03/22	820	822	752	762	-9.93%	173,100	52億1092万	-	14.52	3.72
03/21	878	888	828	846	-1.78%	151,500	57億8511万	-	16.12	4.13
03/19	933	947	834	862	-14.55%	556,800	58億8992万	-	16.42	4.21
03/18	1,200	1,210	967	1,008	0%	1,525,500	68億9246万	-	19.21	4.92

2588 プレミアムウォーター HD

PBR

2013/03/18～2013/11/26

株価＆PBRの推移

開示資料

決算

株式

チャート