3076 あい HD

PBR

2015/06/30

2015/02/04～2015/06/30

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
2015
06/30	2,177	2,183	2,152	2,166	-0.82%	288,000	1225億7482万	+1.59%	18.43	3.27
06/29	2,171	2,230	2,166	2,184	-2.46%	273,100	1235億9345万	+2.34%	18.58	3.29
06/26	2,298	2,298	2,205	2,239	-1.15%	226,900	1267億592万	+4.82%	19.05	3.38
06/25	2,289	2,310	2,263	2,265	-1.69%	240,800	1281億7727万	+5.94%	19.27	3.42
06/24	2,225	2,315	2,224	2,304	+3.97%	482,400	1303億8430万	+7.81%	19.61	3.48
06/23	2,200	2,263	2,195	2,216	+3.45%	535,100	1254億434万	+3.89%	18.86	3.34
06/22	2,114	2,159	2,101	2,142	+1.81%	258,200	1212億1665万	+0.56%	18.23	3.23
06/19	2,093	2,140	2,092	2,104	+0.53%	339,600	1190億6622万	-1.31%	17.9	3.17
06/18	2,090	2,114	2,065	2,093	+0.14%	189,200	1184億4372万	-1.97%	17.81	3.16
06/17	2,062	2,140	2,062	2,090	+1.36%	346,100	1182億7395万	-2.34%	17.78	3.15
06/16	2,067	2,076	2,050	2,062	-0.24%	294,100	1166億8942万	-3.69%	17.55	3.11
06/15	2,071	2,080	2,052	2,067	-1.01%	176,800	1169億7237万	-3.5%	17.59	3.12
06/12	2,104	2,115	2,074	2,088	-0.62%	239,100	1181億6077万	-2.61%	17.77	3.15
06/11	2,079	2,102	2,062	2,101	+1.5%	227,300	1188億9645万	-2.01%	17.88	3.17
06/10	2,062	2,086	2,060	2,070	+0.24%	239,000	1171億4214万	-3.5%	17.61	3.12
06/09	2,103	2,114	2,062	2,065	-3.55%	365,400	1168億5919万	-3.91%	17.57	3.12
06/08	2,099	2,145	2,093	2,141	+2.54%	247,600	1211億6006万	-0.6%	18.22	3.23
06/05	2,099	2,109	2,074	2,088	-0.29%	178,400	1181億6077万	-3.15%	17.77	3.15
06/04	2,095	2,101	2,073	2,094	+0.05%	193,400	1185億31万	-3.01%	17.82	3.16
06/03	2,103	2,121	2,084	2,093	-1.09%	226,500	1184億4372万	-3.24%	17.81	3.16
06/02	2,080	2,123	2,065	2,116	+0.71%	340,100	1197億4530万	-2.31%	18.01	3.19
06/01	2,103	2,113	2,060	2,101	-0.1%	268,700	1188億9645万	-3.14%	17.88	3.17
05/29	2,110	2,124	2,086	2,103	-0.57%	194,900	1190億963万	-3.09%	17.89	3.17
05/28	2,185	2,196	2,106	2,115	-3.73%	370,800	1196億8871万	-2.62%	18	3.19
05/27	2,200	2,237	2,181	2,197	-0.45%	134,700	1243億2913万	+1.06%	18.69	3.31
05/26	2,230	2,248	2,204	2,207	-1.78%	114,300	1248億9503万	+1.42%	18.78	3.33
05/25	2,291	2,294	2,243	2,247	-1.62%	102,100	1271億5865万	+3.17%	19.12	3.39
05/22	2,234	2,284	2,227	2,284	+2.24%	194,100	1292億5249万	+4.82%	19.43	3.45
05/21	2,217	2,248	2,195	2,234	+1.04%	162,500	1264億2297万	+2.67%	19.01	3.37
05/20	2,140	2,215	2,135	2,211	+3.08%	152,600	1251億2139万	+1.61%	18.81	3.34
05/19	2,163	2,176	2,126	2,145	-1.7%	310,500	1213億8642万	-1.38%	18.25	3.24
05/18	2,190	2,199	2,163	2,182	-0.09%	161,000	1234億8027万	+0.14%	18.57	3.29
05/15	2,174	2,200	2,151	2,184	-1.36%	195,200	1235億9345万	+0.18%	18.58	3.29
05/14	2,100	2,237	2,099	2,214	+5.18%	371,000	1252億9116万	+1.47%	18.84	3.34
05/13	2,070	2,114	2,056	2,105	+0.19%	194,900	1191億2281万	-3.57%	17.91	3.18
05/12	2,081	2,105	2,052	2,101	-0.33%	213,700	1188億9645万	-4.02%	17.88	3.17
05/11	2,100	2,119	2,073	2,108	+0.48%	171,400	1192億9258万	-3.83%	17.94	3.18
05/08	2,127	2,136	2,086	2,098	-0.9%	173,000	1187億2668万	-4.46%	17.85	3.16
05/07	2,126	2,147	2,102	2,117	-2.17%	192,400	1198億189万	-3.73%	18.01	3.19
05/01	2,158	2,186	2,138	2,164	-1.28%	216,400	1224億6164万	-1.68%	18.41	3.26
04/30	2,167	2,205	2,161	2,192	-0.05%	165,400	1240億4617万	-0.41%	18.65	3.31
04/28	2,198	2,208	2,174	2,193	+0.73%	141,500	1241億276万	-0.41%	18.66	3.31
04/27	2,172	2,192	2,159	2,177	-0.5%	95,900	1231億9732万	-1.27%	18.52	3.28
04/24	2,189	2,197	2,159	2,188	+0.97%	129,000	1238億1981万	-0.86%	18.62	3.3
04/23	2,200	2,224	2,159	2,167	-0.69%	136,400	1226億3141万	-1.77%	18.44	3.27
04/22	2,150	2,193	2,150	2,182	+1.77%	117,200	1234億8027万	-1.09%	18.57	3.29
04/21	2,139	2,151	2,120	2,144	+0.28%	140,300	1213億2983万	-2.77%	18.24	3.23
04/20	2,127	2,162	2,127	2,138	-1.79%	131,700	1209億9029万	-3.13%	18.19	3.23
04/17	2,214	2,223	2,174	2,177	-2.68%	196,900	1231億9732万	-1.45%	18.52	3.28
04/16	2,257	2,257	2,203	2,237	-0.89%	145,900	1265億9274万	+1.08%	19.04	3.37
04/15	2,276	2,281	2,248	2,257	-0.57%	108,100	1277億2455万	+1.9%	19.21	3.4
04/14	2,221	2,274	2,215	2,270	+2.71%	164,200	1284億6023万	+2.48%	19.32	3.42
04/13	2,218	2,220	2,195	2,210	-1.12%	124,400	1250億6480万	-0.18%	18.81	3.33
04/10	2,209	2,242	2,205	2,235	+1.82%	191,300	1264億7956万	+0.81%	19.02	3.37
04/09	2,229	2,248	2,188	2,195	-1.57%	161,800	1242億1594万	-1.13%	18.68	3.31
04/08	2,234	2,236	2,219	2,230	+0.27%	137,700	1261億9661万	+0.22%	18.98	3.36
04/07	2,245	2,255	2,208	2,224	-0.45%	126,800	1258億5707万	-0.18%	18.92	3.35
04/06	2,210	2,255	2,202	2,234	-0.36%	270,300	1264億2297万	+0.04%	19.01	3.37
04/03	2,256	2,256	2,220	2,242	-0.62%	142,700	1268億7569万	+0.13%	19.08	3.38
04/02	2,199	2,275	2,197	2,256	+3.68%	202,800	1276億6796万	+0.49%	19.2	3.4
04/01	2,194	2,202	2,139	2,176	-0.82%	180,000	1231億4073万	-3.25%	18.52	3.28
03/31	2,200	2,230	2,194	2,194	+1.06%	164,100	1241億5935万	-2.75%	18.67	3.31
03/30	2,165	2,175	2,146	2,171	0%	136,200	1228億5778万	-3.85%	18.47	3.27
03/27	2,193	2,225	2,156	2,171	-0.09%	131,800	1228億5778万	-3.9%	18.47	3.27
03/26	2,190	2,210	2,155	2,173	-1.81%	159,500	1229億7096万	-3.93%	18.49	3.28
03/25	2,261	2,269	2,195	2,213	-2.12%	168,600	1252億3457万	-2.21%	18.83	3.34
03/24	2,225	2,287	2,219	2,261	+1.62%	304,800	1279億5091万	-0.04%	19.24	3.41
03/23	2,191	2,259	2,187	2,225	+2.53%	227,400	1259億1366万	-1.29%	18.93	3.36
03/20	2,159	2,181	2,145	2,170	+0.6%	197,300	1228億118万	-3.51%	18.46	3.27
03/19	2,142	2,180	2,130	2,157	-0.55%	300,900	1220億6551万	-3.75%	18.35	3.25
03/18	2,161	2,197	2,130	2,169	-0.6%	266,700	1227億4459万	-2.95%	18.46	3.27
03/17	2,191	2,205	2,143	2,182	-0.46%	374,900	1234億8027万	-2.02%	18.57	3.29
03/16	2,253	2,272	2,182	2,192	-4.24%	438,900	1240億4617万	-1.17%	18.65	3.31
03/13	2,339	2,339	2,285	2,289	-0.09%	321,900	1295億3544万	+3.72%	19.48	3.45
03/12	2,235	2,301	2,230	2,291	+2.55%	132,400	1296億4862万	+4.47%	19.49	3.46
03/11	2,220	2,252	2,205	2,234	-0.45%	160,500	1264億2297万	+2.43%	19.01	3.37
03/10	2,279	2,297	2,235	2,244	-2.43%	151,400	1269億8888万	+3.31%	19.09	3.39
03/09	2,288	2,326	2,262	2,300	-0.43%	145,500	1301億5794万	+6.33%	19.57	3.47
03/06	2,305	2,323	2,297	2,310	-0.35%	142,800	1307億2384万	+7.29%	19.66	3.48
03/05	2,280	2,344	2,280	2,318	+0.61%	220,800	1311億7657万	+8.17%	19.72	3.5
03/04	2,312	2,323	2,281	2,304	-2.21%	251,800	1303億8430万	+7.97%	19.61	3.48
03/03	2,380	2,411	2,342	2,356	-1.01%	258,700	1333億2700万	+10.82%	20.05	3.55
03/02	2,399	2,399	2,331	2,380	-0.58%	259,200	1346億8517万	+12.58%	20.25	3.59
02/27	2,353	2,419	2,340	2,394	+2.09%	347,700	1354億7744万	+14.05%	20.37	3.61
02/26	2,332	2,380	2,325	2,345	-0.34%	229,800	1327億451万	+12.52%	19.95	3.54
02/25	2,267	2,355	2,242	2,353	+5.04%	514,400	1331億5723万	+13.62%	20.02	3.55
02/24	2,180	2,240	2,148	2,240	+1.36%	220,600	1267億6251万	+8.79%	19.06	3.38
02/23	2,250	2,289	2,200	2,210	-1.78%	237,600	1250億6480万	+7.75%	18.81	3.33
02/20	2,205	2,257	2,198	2,250	+2.55%	291,700	1273億2842万	+10.02%	19.15	3.39
02/19	2,177	2,206	2,162	2,194	+0.83%	204,700	1241億5935万	+7.6%	18.67	3.31
02/18	2,112	2,186	2,096	2,176	+4.67%	318,800	1231億4073万	+7.09%	18.52	3.28
02/17	2,100	2,106	2,051	2,079	-0.24%	231,800	1176億5146万	+2.46%	17.69	3.14
02/16	2,070	2,118	2,026	2,084	+6.16%	457,200	1179億3441万	+2.76%	17.73	3.14
02/13	2,011	2,011	1,961	1,963	-2.39%	213,100	1110億8697万	-3.25%	16.7	2.96
02/12	2,007	2,044	1,991	2,011	+2.24%	191,000	1138億331万	-0.98%	17.11	3.03
02/10	1,987	2,010	1,951	1,967	-0.15%	221,000	1113億1333万	-3.2%	16.74	2.97
02/09	1,927	1,987	1,927	1,970	+2.6%	149,100	1114億8310万	-3.38%	16.76	2.97
02/06	1,934	1,954	1,900	1,920	-0.72%	175,000	1086億5358万	-6.11%	16.34	2.9
02/05	1,990	1,990	1,924	1,934	-3.3%	241,100	1094億4585万	-5.93%	16.46	2.92
02/04	2,008	2,015	1,986	2,000	+0.5%	190,100	1131億8082万	-3.19%	17.02	3.02

3076 あい HD

PBR

2015/02/04～2015/06/30

株価＆PBRの推移

開示資料

決算

株式

チャート