3036 アルコニックス

PBR

2018/02/14

2017/09/15～2018/02/14

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
2018
02/14	2,390	2,428	2,292	2,330	-2.14%	301,600	602億4261万	-6.91%	11.29	1.64
02/13	2,384	2,443	2,341	2,381	+4.25%	397,600	615億6123万	-5.06%	11.54	1.67
02/09	2,224	2,386	2,187	2,284	-3.87%	553,100	590億5327万	-9%	11.07	1.6
02/08	2,394	2,401	2,338	2,376	+3.21%	274,000	614億3195万	-5.56%	11.51	1.67
02/07	2,454	2,475	2,279	2,302	+2.13%	332,100	595億1867万	-8.47%	11.15	1.62
02/06	2,284	2,371	2,123	2,254	-12.77%	615,600	582億7762万	-10.48%	10.92	1.58
02/05	2,606	2,639	2,524	2,584	-3.58%	350,500	668億983万	+2.38%	12.52	1.81
02/02	2,615	2,690	2,588	2,680	+2.21%	349,200	692億9193万	+6.65%	12.99	1.88
02/01	2,541	2,625	2,534	2,622	+4.05%	283,600	677億9233万	+4.88%	12.7	1.84
01/31	2,511	2,580	2,480	2,520	-1.22%	256,700	651億5510万	+1.2%	12.21	1.77
01/30	2,619	2,630	2,502	2,551	-2.19%	218,700	659億5661万	+2.74%	12.36	1.79
01/29	2,625	2,638	2,548	2,608	+0.08%	196,400	674億3036万	+5.54%	12.64	1.83
01/26	2,649	2,664	2,591	2,606	-0.8%	179,400	673億7865万	+6.15%	12.63	1.83
01/25	2,630	2,654	2,589	2,627	+0.61%	221,700	679億2161万	+7.66%	12.73	1.84
01/24	2,540	2,624	2,528	2,611	+2.39%	270,900	675億792万	+7.85%	12.65	1.83
01/23	2,570	2,576	2,536	2,550	-0.74%	132,300	659億3076万	+5.94%	12.36	1.79
01/22	2,511	2,585	2,494	2,569	+3.42%	235,200	664億2200万	+7.4%	12.45	1.8
01/19	2,485	2,515	2,464	2,484	+0.04%	145,700	642億2431万	+4.5%	12.04	1.74
01/18	2,622	2,622	2,477	2,483	-3.61%	250,200	641億9846万	+5.08%	12.03	1.74
01/17	2,592	2,629	2,576	2,576	-1.6%	155,900	666億299万	+9.62%	12.48	1.81
01/16	2,624	2,648	2,565	2,618	+0.61%	313,500	676億8891万	+12.26%	12.68	1.84
01/15	2,554	2,609	2,505	2,602	+3.91%	318,300	672億7523万	+12.74%	12.61	1.83
01/12	2,435	2,554	2,435	2,504	+3.22%	344,900	647億4142万	+9.44%	12.13	1.76
01/11	2,401	2,447	2,369	2,426	-0.21%	156,700	627億2471万	+6.78%	11.75	1.7
01/10	2,467	2,487	2,412	2,431	-0.9%	168,200	628億5399万	+7.57%	11.78	1.71
01/09	2,445	2,495	2,430	2,453	+0.99%	340,500	634億2280万	+9.07%	11.89	1.72
01/05	2,435	2,439	2,396	2,429	+0.25%	151,500	628億228万	+8.49%	11.77	1.71
01/04	2,398	2,448	2,391	2,423	+2.19%	270,200	626億4714万	+8.7%	11.74	1.7
2017
12/29	2,392	2,415	2,354	2,371	+0.21%	143,900	613億267万	+6.71%	11.49	1.66
12/28	2,390	2,422	2,359	2,366	-1.25%	234,900	611億7340万	+6.67%	11.46	1.66
12/27	2,325	2,423	2,325	2,396	+3.1%	299,200	619億4905万	+8.07%	11.61	1.68
12/26	2,365	2,382	2,320	2,324	-1.48%	149,300	600億8748万	+5.02%	11.26	1.63
12/25	2,373	2,390	2,325	2,359	-0.42%	248,900	609億9241万	+6.74%	11.43	1.66
12/22	2,350	2,373	2,308	2,369	+1.54%	297,400	612億5096万	+7.29%	11.48	1.66
12/21	2,280	2,356	2,272	2,333	+2.91%	389,200	603億898万	+5.85%	11.3	1.64
12/20	2,210	2,277	2,210	2,267	+2.58%	158,500	586億285万	+3%	10.98	1.59
12/19	2,242	2,262	2,181	2,210	-0.27%	154,100	571億2938万	+0.09%	10.71	1.55
12/18	2,186	2,240	2,175	2,216	+2.36%	171,900	572億8448万	-0.09%	10.74	1.56
12/15	2,260	2,260	2,165	2,165	-3.39%	319,900	559億6611万	-2.52%	10.49	1.52
12/14	2,202	2,242	2,196	2,241	+2.7%	163,300	579億3074万	+0.9%	10.86	1.57
12/13	2,215	2,230	2,159	2,182	-1.09%	170,400	564億557万	-1.62%	10.57	1.53
12/12	2,160	2,212	2,151	2,206	+3.33%	264,000	570億2598万	-0.18%	10.69	1.55
12/11	2,168	2,193	2,102	2,135	-1.02%	201,500	551億9060万	-2.91%	10.34	1.5
12/08	2,084	2,162	2,084	2,157	+1.79%	199,900	557億5931万	-1.69%	10.45	1.51
12/07	2,030	2,125	2,030	2,119	+4.64%	228,400	547億7699万	-3.02%	10.27	1.49
12/06	2,076	2,100	2,001	2,025	-3.8%	225,800	523億4706万	-7.11%	9.81	1.42
12/05	2,090	2,116	2,062	2,105	+0.33%	178,800	544億1509万	-3.26%	10.2	1.48
12/04	2,125	2,145	2,091	2,098	-1.27%	208,100	542億3413万	-3.18%	10.16	1.47
12/01	2,169	2,182	2,109	2,125	-1.16%	272,600	549億3210万	-1.53%	10.29	1.49
11/30	2,196	2,200	2,119	2,150	-2.27%	319,000	555億7836万	+0.14%	10.42	1.51
11/29	2,220	2,256	2,181	2,200	+0.46%	191,200	568億7088万	+3.04%	10.66	1.54
11/28	2,227	2,231	2,190	2,190	-2.23%	200,900	566億1237万	+3.3%	10.61	1.54
11/27	2,300	2,318	2,225	2,240	-1.62%	211,800	579億489万	+6.51%	10.85	1.57
11/24	2,329	2,329	2,260	2,277	-2.48%	266,600	588億6136万	+9.21%	11.03	1.6
11/22	2,308	2,337	2,270	2,335	+1.83%	289,100	603億6068万	+13.08%	11.31	1.64
11/21	2,289	2,322	2,276	2,293	+1.51%	263,200	592億7496万	+12.13%	11.11	1.61
11/20	2,319	2,346	2,239	2,259	-1.53%	381,700	583億9605万	+11.56%	10.94	1.59
11/17	2,323	2,348	2,272	2,294	+0.48%	371,700	593億81万	+14.24%	11.11	1.61
11/16	2,259	2,324	2,218	2,283	+1.06%	446,400	590億1646万	+14.67%	11.06	1.6
11/15	2,425	2,500	2,259	2,259	-6.92%	637,500	583億9605万	+14.44%	10.94	1.59
11/14	2,443	2,547	2,402	2,427	-1.54%	913,000	627億3892万	+24.02%	11.76	1.7
11/13	2,317	2,488	2,312	2,465	+7.74%	1,015,200	637億2123万	+27.19%	11.94	1.73
11/10	2,135	2,290	2,115	2,288	+5%	626,000	591億4571万	+19.35%	11.08	1.61
11/09	2,118	2,188	2,118	2,179	+0.51%	935,000	563億2802万	+14.26%	10.56	1.53
11/08	1,990	2,190	1,926	2,168	+9.83%	1,728,100	560億4366万	+14.17%	10.5	1.52
11/07	1,943	1,980	1,936	1,974	+1.65%	165,700	510億2868万	+4.28%	9.56	1.39
11/06	1,976	1,989	1,912	1,942	-2.31%	279,700	502億147万	+2.53%	9.41	1.36
11/02	1,950	1,997	1,936	1,988	+1.74%	251,400	513億9059万	+4.69%	9.63	1.4
11/01	1,990	1,999	1,936	1,954	-1.76%	298,500	505億1168万	+3.22%	9.47	1.37
10/31	1,939	2,023	1,918	1,989	+3.32%	522,500	514億1644万	+5.35%	9.64	1.4
10/30	1,880	1,953	1,855	1,925	+3.38%	394,800	497億6202万	+2.45%	9.33	1.35
10/27	1,888	1,893	1,841	1,862	-0.85%	188,400	481億3344万	-0.59%	9.02	1.31
10/26	1,833	1,885	1,818	1,878	+1.46%	227,700	485億4705万	+0.48%	9.1	1.32
10/25	1,848	1,867	1,833	1,851	+0.38%	205,200	478億4909万	-0.86%	8.97	1.3
10/24	1,829	1,845	1,800	1,844	+0.99%	139,700	476億6813万	-1.18%	8.93	1.29
10/23	1,800	1,837	1,776	1,826	+2.47%	165,400	472億283万	-2.2%	8.85	1.28
10/20	1,776	1,795	1,758	1,782	+0.62%	154,300	460億6541万	-4.6%	8.63	1.25
10/19	1,781	1,789	1,756	1,771	-0.56%	242,500	457億8105万	-5.5%	8.58	1.24
10/18	1,824	1,826	1,779	1,781	-3.05%	204,100	460億3956万	-5.01%	8.63	1.25
10/17	1,791	1,867	1,791	1,837	+1.66%	289,000	474億8718万	-2.08%	8.9	1.29
10/16	1,820	1,821	1,790	1,807	-1.15%	285,500	467億1167万	-3.63%	8.75	1.27
10/13	1,858	1,886	1,815	1,828	-1.61%	255,600	472億5453万	-2.4%	8.86	1.28
10/12	1,899	1,919	1,848	1,858	-0.43%	229,100	480億3004万	-0.64%	9	1.3
10/11	1,844	1,920	1,842	1,866	+1.25%	438,900	482億3684万	+0.05%	9.04	1.31
10/10	1,882	1,943	1,802	1,843	-5.39%	891,700	476億4228万	-1.23%	8.93	1.29
10/06	1,968	1,996	1,942	1,948	0%	217,400	503億5657万	+4.45%	9.44	1.37
10/05	1,989	2,004	1,941	1,948	-4.37%	402,900	503億5657万	+4.9%	9.44	1.37
10/04	1,961	2,071	1,937	2,037	+3.3%	577,000	526億5726万	+10.11%	9.87	1.43
10/03	2,015	2,044	1,960	1,972	-1.5%	263,100	509億7698万	+7.23%	9.55	1.38
10/02	2,060	2,089	1,985	2,002	-1.04%	388,200	517億5250万	+9.58%	9.7	1.41
09/29	2,043	2,043	1,982	2,023	-1.08%	517,300	522億9535万	+11.89%	9.8	1.42
09/28	2,017	2,082	1,955	2,045	+10.12%	1,767,700	528億6406万	+14.31%	9.91	1.44
09/27	1,820	1,882	1,807	1,857	+2.71%	382,200	480億419万	+5.09%	9	1.3
09/26	1,776	1,814	1,763	1,808	+1.18%	166,300	467億3752万	+3.14%	8.76	1.27
09/25	1,770	1,817	1,765	1,787	+1.77%	174,400	461億9466万	+2.88%	8.66	1.25
09/22	1,774	1,798	1,730	1,756	-1.35%	285,700	453億9330万	+1.86%	8.51	1.23
09/21	1,834	1,838	1,746	1,780	-2.09%	383,500	459億6244万	+4.15%	8.61	1.25
09/20	1,815	1,851	1,812	1,818	-0.6%	168,400	469億4366万	+7.45%	8.8	1.27
09/19	1,885	1,899	1,813	1,829	-1.88%	283,300	472億2770万	+9.26%	8.85	1.28
09/15	1,830	1,890	1,830	1,864	+0.43%	283,100	481億3146万	+12.83%	9.02	1.31

3036 アルコニックス

PBR

2017/09/15～2018/02/14

株価＆PBRの推移

開示資料

決算

株式

チャート