2685 アダストリア

時価総額

2020/02/29

2019/09/30～2020/02/28

株価＆時価総額の推移

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
2020
02/28	1,772	1,786	1,724	1,750	-4.63%	626,400	854億	-16.83%	12.44	1.39
02/27	1,913	1,914	1,814	1,835	-6.09%	803,600	895億4800万	-13.69%	13.05	1.46
02/26	1,962	1,963	1,914	1,954	-1.61%	772,100	953億5520万	-8.82%	13.89	1.55
02/25	2,001	2,026	1,986	1,986	-5.83%	804,500	969億1680万	-7.88%	14.12	1.58
02/21	2,116	2,119	2,094	2,109	+0.14%	405,300	1029億1920万	-2.72%	15	1.67
02/20	2,119	2,129	2,085	2,106	-0.33%	492,800	1027億7280万	-3.26%	14.98	1.67
02/19	2,111	2,125	2,088	2,113	+0.76%	313,500	1031億1440万	-3.34%	15.03	1.68
02/18	2,056	2,100	2,055	2,097	+2.39%	279,400	1023億3360万	-4.42%	14.91	1.66
02/17	2,103	2,110	2,046	2,048	-3.31%	414,500	999億4240万	-7.16%	14.56	1.62
02/14	2,145	2,145	2,108	2,118	-1.12%	264,900	1033億5840万	-4.55%	15.06	1.68
02/13	2,157	2,163	2,132	2,142	-0.65%	209,000	1045億2960万	-3.86%	15.23	1.7
02/12	2,177	2,182	2,143	2,156	-0.23%	273,100	1052億1280万	-3.75%	15.33	1.71
02/10	2,120	2,172	2,110	2,161	+1.17%	504,500	1054億5680万	-4%	15.37	1.71
02/07	2,158	2,165	2,106	2,136	-0.6%	532,200	1042億3680万	-5.65%	15.19	1.69
02/06	2,116	2,180	2,116	2,149	+0.47%	493,800	1048億7120万	-5.95%	15.28	1.7
02/05	2,123	2,164	2,122	2,139	+0.75%	506,400	1043億8320万	-7.2%	15.21	1.7
02/04	2,115	2,132	2,104	2,123	+0.47%	413,700	1036億240万	-8.73%	15.1	1.68
02/03	2,115	2,151	2,110	2,113	-1.86%	411,600	1031億1440万	-9.97%	15.03	1.68
01/31	2,156	2,181	2,144	2,153	-0.23%	347,200	1050億6640万	-9.08%	15.31	1.71
01/30	2,215	2,229	2,155	2,158	-1.64%	293,900	1053億1040万	-9.59%	15.35	1.71
01/29	2,194	2,209	2,176	2,194	-0.41%	271,500	1070億6720万	-8.81%	15.6	1.74
01/28	2,183	2,209	2,177	2,203	+0.46%	293,100	1075億640万	-9.08%	15.67	1.75
01/27	2,160	2,206	2,155	2,193	-0.68%	313,800	1070億1840万	-10.09%	15.59	1.74
01/24	2,229	2,238	2,189	2,208	-2.13%	403,500	1077億5040万	-10.06%	15.7	1.75
01/23	2,280	2,280	2,244	2,256	-1.78%	317,800	1100億9280万	-8.7%	16.04	1.79
01/22	2,290	2,305	2,271	2,297	+1.06%	207,200	1120億9360万	-7.57%	16.33	1.82
01/21	2,270	2,286	2,257	2,273	+0.26%	255,400	1109億2240万	-9.01%	16.16	1.8
01/20	2,296	2,312	2,248	2,267	-0.61%	302,500	1106億2960万	-9.72%	16.12	1.8
01/17	2,313	2,324	2,269	2,281	-2.69%	505,800	1113億1280万	-9.66%	16.22	1.81
01/16	2,320	2,365	2,314	2,344	+0.82%	283,300	1143億8720万	-7.64%	16.67	1.86
01/15	2,308	2,326	2,283	2,325	-0.13%	335,300	1134億6000万	-8.79%	16.53	1.84
01/14	2,385	2,398	2,315	2,328	-2.23%	368,200	1136億640万	-8.99%	16.55	1.85
01/10	2,371	2,408	2,369	2,381	-0.29%	368,000	1161億9280万	-7.25%	16.93	1.89
01/09	2,383	2,398	2,348	2,388	+1.88%	393,500	1165億3440万	-7.19%	16.98	1.89
01/08	2,400	2,400	2,324	2,344	-3.22%	690,100	1143億8720万	-9.01%	16.67	1.86
01/07	2,428	2,473	2,411	2,422	-0.21%	458,800	1181億9360万	-6.23%	17.22	1.92
01/06	2,458	2,496	2,407	2,427	-2.49%	621,600	1184億3760万	-6.26%	17.26	1.93
2019
12/30	2,695	2,695	2,432	2,489	-6.74%	1,724,000	1214億6320万	-4.05%	17.7	1.97
12/27	2,651	2,680	2,634	2,669	+1.06%	220,600	1302億4720万	+2.73%	18.98	2.12
12/26	2,685	2,695	2,636	2,641	-1.12%	186,400	1288億8080万	+1.85%	18.78	2.09
12/25	2,659	2,693	2,644	2,671	+0.38%	250,100	1303億4480万	+3.13%	18.99	2.12
12/24	2,649	2,694	2,646	2,661	+0.83%	254,200	1298億5680万	+2.82%	18.92	2.11
12/23	2,629	2,666	2,615	2,639	+0.92%	167,700	1287億8320万	+1.93%	18.77	2.09
12/20	2,643	2,650	2,581	2,615	-0.68%	290,600	1276億1200万	+0.97%	18.6	2.07
12/19	2,608	2,661	2,595	2,633	+0.73%	287,100	1284億9040万	+1.5%	18.72	2.09
12/18	2,655	2,684	2,606	2,614	+0.04%	436,200	1275億6320万	+0.65%	18.59	2.07
12/17	2,595	2,629	2,574	2,613	+1.24%	249,400	1275億1440万	+0.38%	18.58	2.07
12/16	2,615	2,632	2,578	2,581	-1.75%	163,000	1259億5280万	-1.11%	18.35	2.05
12/13	2,653	2,655	2,619	2,627	+0.92%	361,400	1281億9760万	+0.31%	18.68	2.08
12/12	2,619	2,619	2,574	2,603	-0.46%	158,200	1270億2640万	-0.8%	18.51	2.06
12/11	2,622	2,659	2,602	2,615	+0.58%	211,000	1276億1200万	-0.61%	18.6	2.07
12/10	2,627	2,628	2,589	2,600	-0.88%	125,100	1268億8000万	-1.29%	18.49	2.06
12/09	2,623	2,632	2,598	2,623	+0.58%	139,900	1280億240万	-0.53%	18.65	2.08
12/06	2,599	2,622	2,584	2,608	+0.35%	206,400	1272億7040万	-1.06%	18.55	2.07
12/05	2,583	2,601	2,542	2,599	+1.84%	268,300	1268億3120万	-1.52%	18.48	2.06
12/04	2,516	2,573	2,493	2,552	-0.55%	356,700	1245億3760万	-3.44%	18.15	2.02
12/03	2,522	2,578	2,516	2,566	+1.18%	259,600	1252億2080万	-3.21%	18.25	2.04
12/02	2,584	2,660	2,528	2,536	+3.38%	592,200	1237億5680万	-4.52%	18.03	2.01
11/29	2,513	2,520	2,448	2,453	-2.93%	316,600	1197億640万	-7.85%	17.44	1.95
11/28	2,553	2,558	2,512	2,527	-1.13%	194,900	1233億1760万	-5.36%	17.97	2
11/27	2,567	2,586	2,551	2,556	+0.08%	232,300	1247億3280万	-4.52%	18.18	2.03
11/26	2,614	2,620	2,554	2,554	-1.39%	240,000	1246億3520万	-4.67%	18.16	2.03
11/25	2,569	2,595	2,565	2,590	+1.49%	97,200	1263億9200万	-3.36%	18.42	2.05
11/22	2,574	2,584	2,542	2,552	-0.23%	142,000	1245億3760万	-4.78%	18.15	2.02
11/21	2,619	2,626	2,539	2,558	-2.7%	294,200	1248億3040万	-4.62%	18.19	2.03
11/20	2,671	2,684	2,610	2,629	-2.16%	236,200	1282億9520万	-2.01%	18.69	2.09
11/19	2,664	2,701	2,647	2,687	+0.6%	293,700	1311億2560万	+0.34%	19.11	2.13
11/18	2,713	2,731	2,659	2,671	-1%	173,900	1303億4480万	-0.11%	18.99	2.12
11/15	2,746	2,762	2,698	2,698	-0.7%	169,800	1316億6240万	+0.94%	19.19	2.14
11/14	2,770	2,798	2,710	2,717	-1.31%	232,000	1325億8960万	+1.76%	19.32	2.16
11/13	2,800	2,811	2,740	2,753	-1.75%	269,400	1343億4640万	+3.15%	19.58	2.18
11/12	2,762	2,814	2,749	2,802	+0.47%	372,800	1367億3760万	+5.06%	19.93	2.22
11/11	2,759	2,831	2,757	2,789	+1.42%	329,100	1361億320万	+4.65%	19.83	2.21
11/08	2,766	2,780	2,743	2,750	-1.08%	240,600	1342億	+3.03%	19.56	2.18
11/07	2,705	2,792	2,700	2,780	+2.89%	439,400	1356億6400万	+4.16%	19.77	2.21
11/06	2,704	2,730	2,689	2,702	+1.46%	261,200	1318億5760万	+1.77%	19.21	2.14
11/05	2,630	2,695	2,630	2,663	+2.11%	367,000	1299億5440万	+0.72%	18.94	2.11
11/01	2,630	2,636	2,594	2,608	-2.36%	266,300	1272億7040万	-1.02%	18.55	2.07
10/31	2,705	2,710	2,664	2,671	-1.91%	201,600	1303億4480万	+1.64%	18.99	2.12
10/30	2,750	2,753	2,709	2,723	-0.44%	359,000	1328億8240万	+4.01%	19.36	2.16
10/29	2,736	2,769	2,708	2,735	+1.75%	468,600	1334億6800万	+5.03%	19.45	2.17
10/28	2,683	2,699	2,659	2,688	+0.11%	158,500	1311億7440万	+3.78%	19.11	2.13
10/25	2,674	2,685	2,652	2,685	+0.41%	215,800	1310億2800万	+4.15%	19.09	2.13
10/24	2,719	2,720	2,637	2,674	-0.93%	277,400	1304億9120万	+4.21%	19.01	2.12
10/23	2,637	2,739	2,619	2,699	+3.49%	501,400	1317億1120万	+5.64%	19.19	2.14
10/21	2,576	2,608	2,557	2,608	+1.4%	250,500	1272億7040万	+2.6%	18.55	2.07
10/18	2,588	2,603	2,568	2,572	-0.77%	304,200	1255億1360万	+1.58%	18.29	2.04
10/17	2,605	2,634	2,563	2,592	-0.38%	300,100	1264億8960万	+2.82%	18.43	2.06
10/16	2,568	2,644	2,531	2,602	+1.13%	601,600	1269億7760万	+3.71%	18.5	2.06
10/15	2,539	2,590	2,482	2,573	+2.1%	527,000	1255億6240万	+3.13%	18.3	2.04
10/11	2,571	2,575	2,475	2,520	-2.55%	609,600	1229億7600万	+1.57%	17.92	2
10/10	2,636	2,636	2,577	2,586	-1.67%	268,600	1261億9680万	+4.74%	18.39	2.05
10/09	2,630	2,654	2,600	2,630	-0.38%	436,000	1283億4400万	+7.39%	18.7	2.09
10/08	2,667	2,679	2,627	2,640	-1.31%	312,400	1288億3200万	+8.87%	18.77	2.09
10/07	2,651	2,696	2,631	2,675	-0.78%	614,000	1305億4000万	+11.37%	19.02	2.12
10/04	2,746	2,777	2,684	2,696	-2.81%	712,500	1315億6480万	+13.42%	19.17	2.14
10/03	2,838	2,854	2,719	2,774	-3.24%	995,700	1353億7120万	+17.94%	19.73	2.2
10/02	2,759	2,882	2,734	2,867	+3.69%	1,225,600	1399億960万	+23.31%	20.39	2.27
10/01	2,560	2,780	2,560	2,765	+13.83%	2,132,700	1349億3200万	+20.58%	19.66	2.19
09/30	2,445	2,469	2,401	2,429	-0.33%	602,800	1185億3520万	+7.15%	17.27	1.93

2685 アダストリア

時価総額

2019/09/30～2020/02/28

株価＆時価総額の推移

開示資料

決算

株式

チャート