2602 日清オイリオグループ

PBR

2016/03/31

2015/11/04～2016/03/31

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
2017	10/1, 株式併合 5→1
2016
03/31	2,365	2,365	2,290	2,295	-3.37%	125,400	795億6273万	-2.92%	15.19	0.65
03/30	2,385	2,390	2,360	2,375	-1.25%	67,200	823億3616万	+0.59%	15.72	0.68
03/29	2,405	2,410	2,380	2,405	-1.23%	119,600	833億7619万	+2.17%	15.92	0.69
03/28	2,400	2,440	2,390	2,435	+2.1%	219,200	844億1623万	+3.66%	16.12	0.69
03/25	2,395	2,415	2,375	2,385	-0.63%	130,200	826億8283万	+1.92%	15.79	0.68
03/24	2,375	2,415	2,365	2,400	+1.05%	109,800	832億285万	+2.74%	15.89	0.68
03/23	2,415	2,440	2,370	2,375	-1.66%	126,600	823億3616万	+1.89%	15.72	0.68
03/22	2,400	2,445	2,400	2,415	-0.21%	112,200	837億2287万	+3.78%	15.98	0.69
03/18	2,425	2,435	2,385	2,420	-0.21%	113,800	838億9621万	+4.13%	16.02	0.69
03/17	2,410	2,455	2,400	2,425	+1.04%	83,600	840億6955万	+4.71%	16.05	0.69
03/16	2,395	2,425	2,385	2,400	+0.42%	54,000	832億285万	+3.76%	15.89	0.68
03/15	2,380	2,450	2,365	2,390	+0.21%	101,000	828億5617万	+3.33%	15.82	0.68
03/14	2,385	2,450	2,370	2,385	+0.85%	96,800	826億8283万	+2.89%	15.79	0.68
03/11	2,355	2,405	2,355	2,365	-0.63%	103,400	819億8948万	+1.85%	15.65	0.67
03/10	2,370	2,385	2,355	2,380	+0.63%	80,400	825億950万	+2.45%	15.75	0.68
03/09	2,355	2,380	2,355	2,365	+0.42%	49,200	819億8948万	+1.76%	15.65	0.67
03/08	2,380	2,385	2,345	2,355	-1.05%	56,000	816億4280万	+1.12%	15.59	0.67
03/07	2,380	2,390	2,355	2,380	-0.42%	53,400	825億950万	+1.97%	15.75	0.68
03/04	2,295	2,400	2,290	2,390	+3.91%	129,400	828億5617万	+2.18%	15.82	0.68
03/03	2,300	2,320	2,285	2,300	-0.65%	50,400	797億3607万	-1.75%	15.22	0.66
03/02	2,315	2,330	2,295	2,315	+1.54%	42,400	802億5608万	-1.24%	15.32	0.66
03/01	2,260	2,300	2,250	2,280	+0.88%	50,400	790億4271万	-2.73%	15.09	0.65
02/29	2,360	2,365	2,260	2,260	-2.59%	78,400	783億4935万	-3.71%	14.96	0.64
02/26	2,315	2,335	2,305	2,320	+1.31%	62,200	804億2942万	-1.15%	15.36	0.66
02/25	2,225	2,305	2,220	2,290	+3.62%	75,400	793億8939万	-2.18%	15.16	0.65
02/24	2,220	2,255	2,200	2,210	0%	81,200	766億1596万	-5.52%	14.63	0.63
02/23	2,270	2,290	2,210	2,210	-2.64%	95,400	766億1596万	-5.68%	14.63	0.63
02/22	2,225	2,290	2,215	2,270	+2.02%	72,200	786億9603万	-3.32%	15.02	0.65
02/19	2,245	2,265	2,210	2,225	-2.41%	95,000	771億3598万	-5.36%	14.73	0.63
02/18	2,310	2,310	2,250	2,280	+0.66%	58,200	790億4271万	-3.1%	15.09	0.65
02/17	2,275	2,305	2,235	2,265	-0.44%	74,800	785億2269万	-3.78%	14.99	0.65
02/16	2,335	2,340	2,275	2,275	-2.99%	66,400	788億6937万	-3.36%	15.06	0.65
02/15	2,320	2,355	2,285	2,345	+5.87%	47,400	812億9612万	-0.51%	15.52	0.67
02/12	2,300	2,315	2,215	2,215	-5.74%	117,800	767億8930万	-6.02%	14.66	0.63
02/10	2,410	2,425	2,315	2,350	-2.49%	107,600	814億6946万	-0.63%	15.55	0.67
02/09	2,415	2,465	2,400	2,410	-3.79%	77,000	835億4953万	+1.77%	15.95	0.69
02/08	2,400	2,510	2,385	2,505	+1.01%	120,800	868億4298万	+5.79%	16.58	0.71
02/05	2,400	2,510	2,395	2,480	+3.55%	140,000	859億7628万	+4.77%	16.41	0.71
02/04	2,385	2,420	2,370	2,395	-0.62%	61,400	830億2951万	+1.18%	15.85	0.68
02/03	2,425	2,430	2,380	2,410	-3.02%	98,400	835億4953万	+1.73%	15.95	0.69
02/02	2,480	2,500	2,465	2,485	+0.4%	28,800	861億4962万	+4.9%	16.45	0.71
02/01	2,510	2,515	2,460	2,475	-1.2%	67,200	858億294万	+4.56%	16.38	0.71
01/29	2,455	2,510	2,415	2,505	+2.45%	141,800	868億4298万	+5.87%	16.58	0.71
01/28	2,375	2,455	2,375	2,445	+2.73%	82,800	847億6291万	+3.51%	16.18	0.7
01/27	2,375	2,385	2,340	2,380	+2.37%	44,800	825億950万	+0.85%	15.75	0.68
01/26	2,320	2,345	2,305	2,325	-0.43%	46,400	806億276万	-1.57%	15.39	0.66
01/25	2,305	2,345	2,270	2,335	+3.32%	52,000	809億4944万	-1.23%	15.45	0.67
01/22	2,195	2,265	2,195	2,260	+3.67%	50,200	783億4935万	-4.36%	14.96	0.64
01/21	2,230	2,265	2,180	2,180	-2.68%	63,600	755億7592万	-7.9%	14.43	0.62
01/20	2,300	2,335	2,240	2,240	-3.03%	66,800	776億5600万	-5.72%	14.83	0.64
01/19	2,350	2,355	2,300	2,310	-1.07%	56,200	800億8275万	-3.02%	15.29	0.66
01/18	2,310	2,345	2,300	2,335	0%	46,200	809億4944万	-2.1%	15.45	0.67
01/15	2,335	2,360	2,320	2,335	+2.19%	69,200	809億4944万	-2.22%	15.45	0.67
01/14	2,275	2,325	2,260	2,285	-1.08%	86,200	792億1605万	-4.43%	15.12	0.65
01/13	2,280	2,325	2,270	2,310	+1.99%	32,400	800億8275万	-3.55%	15.29	0.66
01/12	2,315	2,325	2,265	2,265	-3.21%	60,600	785億2269万	-5.63%	14.99	0.65
01/08	2,355	2,385	2,340	2,340	-0.85%	56,800	811億2278万	-2.7%	15.49	0.67
01/07	2,405	2,420	2,355	2,360	-1.87%	48,000	818億1614万	-1.95%	15.62	0.67
01/06	2,420	2,440	2,380	2,405	-1.03%	42,800	833億7619万	-0.12%	15.92	0.69
01/05	2,415	2,435	2,390	2,430	+0.62%	43,600	842億4289万	+0.91%	16.08	0.69
01/04	2,460	2,460	2,410	2,415	-2.03%	27,800	837億2287万	+0.42%	15.98	0.69
2015
12/30	2,470	2,475	2,455	2,465	-0.4%	38,800	854億5626万	+2.45%	16.32	0.7
12/29	2,420	2,475	2,420	2,475	+1.23%	56,000	858億294万	+2.95%	16.38	0.71
12/28	2,435	2,445	2,400	2,445	+1.24%	25,600	847億6291万	+1.75%	16.18	0.7
12/25	2,440	2,445	2,410	2,415	-1.02%	32,800	837億2287万	+0.46%	15.99	0.69
12/24	2,450	2,450	2,425	2,440	-0.41%	33,200	845億8957万	+1.46%	16.15	0.7
12/22	2,420	2,455	2,420	2,450	+1.66%	83,400	849億3625万	+1.87%	16.22	0.7
12/21	2,380	2,420	2,375	2,410	+1.26%	86,200	835億4953万	+0.25%	15.95	0.69
12/18	2,435	2,450	2,380	2,380	-2.66%	87,800	825億950万	-1.04%	15.75	0.68
12/17	2,375	2,445	2,375	2,445	+3.6%	83,600	847億6291万	+1.54%	16.18	0.7
12/16	2,345	2,360	2,330	2,360	+1.29%	52,800	818億1614万	-2.03%	15.62	0.67
12/15	2,350	2,360	2,325	2,330	-0.85%	66,800	807億7610万	-3.4%	15.42	0.66
12/14	2,360	2,365	2,335	2,350	-2.08%	55,600	814億6946万	-2.77%	15.56	0.67
12/11	2,430	2,430	2,380	2,400	+0.42%	99,200	832億285万	-0.79%	15.89	0.68
12/10	2,375	2,405	2,370	2,390	+0.21%	62,600	828億5617万	-0.99%	15.82	0.68
12/09	2,405	2,430	2,375	2,385	-0.83%	58,800	826億8283万	-1%	15.79	0.68
12/08	2,400	2,420	2,395	2,405	-0.41%	43,200	833億7619万	+0.08%	15.92	0.69
12/07	2,400	2,430	2,400	2,415	+0.63%	56,800	837億2287万	+0.75%	15.99	0.69
12/04	2,400	2,410	2,380	2,400	-1.23%	58,400	832億285万	+0.42%	15.89	0.68
12/03	2,395	2,435	2,390	2,430	+1.46%	63,400	842億4289万	+1.97%	16.09	0.69
12/02	2,400	2,405	2,375	2,395	+0.42%	49,600	830億2951万	+0.88%	15.85	0.68
12/01	2,385	2,395	2,375	2,385	0%	66,200	826億8283万	+0.76%	15.79	0.68
11/30	2,395	2,395	2,365	2,385	-0.21%	69,000	826億8283万	+0.97%	15.79	0.68
11/27	2,395	2,400	2,375	2,390	+0.63%	33,200	828億5617万	+1.44%	15.82	0.68
11/26	2,405	2,410	2,370	2,375	-2.26%	118,800	823億3616万	+1.11%	15.72	0.68
11/25	2,425	2,445	2,400	2,430	+1.04%	75,600	842億4289万	+3.8%	16.09	0.69
11/24	2,455	2,460	2,385	2,405	-2.04%	113,800	833億7619万	+3.17%	15.92	0.69
11/20	2,445	2,465	2,440	2,455	-0.41%	59,600	851億958万	+5.77%	16.25	0.7
11/19	2,450	2,470	2,450	2,465	+1.02%	41,000	854億5626万	+6.71%	16.32	0.7
11/18	2,470	2,470	2,435	2,440	-0.61%	36,800	845億8957万	+6.13%	16.15	0.7
11/17	2,460	2,465	2,445	2,455	+1.03%	49,000	851億958万	+7.25%	16.25	0.7
11/16	2,400	2,435	2,385	2,430	+0.41%	52,200	842億4289万	+6.67%	16.09	0.69
11/13	2,445	2,460	2,420	2,420	-1.43%	63,400	838億9621万	+6.65%	16.02	0.69
11/12	2,455	2,470	2,445	2,455	-0.41%	54,400	851億958万	+8.63%	16.25	0.7
11/11	2,455	2,470	2,445	2,465	+1.02%	77,800	854億5626万	+9.65%	16.32	0.7
11/10	2,410	2,450	2,410	2,440	-0.61%	128,600	845億8957万	+9.12%	16.15	0.7
11/09	2,425	2,470	2,410	2,455	+2.29%	153,800	851億958万	+10.39%	16.25	0.7
11/06	2,305	2,420	2,305	2,400	+5.03%	209,200	832億285万	+8.45%	15.89	0.68
11/05	2,250	2,285	2,245	2,285	+1.33%	64,000	792億1605万	+3.72%	15.13	0.65
11/04	2,270	2,275	2,245	2,255	+0.22%	51,000	781億7601万	+2.69%	14.93	0.64

2602 日清オイリオグループ

PBR

2015/11/04～2016/03/31

株価＆PBRの推移

開示資料

決算

株式

チャート