3076 あい HD

PBR

2021/03/30

2020/11/02～2021/03/30

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
2021
03/30	2,278	2,280	2,244	2,250	-2.34%	80,500	1273億2842万	+5.14%	18.18	1.98
03/29	2,275	2,320	2,267	2,304	+3.55%	129,100	1303億8430万	+8.07%	18.61	2.03
03/26	2,198	2,235	2,185	2,225	+2.3%	76,100	1259億1366万	+4.95%	17.97	1.96
03/25	2,139	2,192	2,139	2,175	+3.08%	57,000	1230億8414万	+2.93%	17.57	1.92
03/24	2,189	2,194	2,107	2,110	-3.61%	75,300	1194億576万	-0.19%	17.04	1.86
03/23	2,221	2,222	2,188	2,189	-1.44%	57,300	1238億7640万	+3.69%	17.68	1.93
03/22	2,258	2,280	2,207	2,221	-2.16%	133,900	1256億8730万	+5.36%	17.94	1.96
03/19	2,202	2,280	2,189	2,270	+3.65%	137,700	1284億6023万	+7.94%	18.34	2
03/18	2,190	2,195	2,158	2,190	+1.44%	41,800	1239億3299万	+4.53%	17.69	1.93
03/17	2,189	2,190	2,150	2,159	-1.77%	56,300	1221億7869万	+3.3%	17.44	1.9
03/16	2,161	2,201	2,161	2,198	+1.24%	56,400	1243億8572万	+5.32%	17.76	1.94
03/15	2,146	2,171	2,144	2,171	+1.92%	48,500	1228億5778万	+4.27%	17.54	1.91
03/12	2,150	2,150	2,091	2,130	-1.39%	74,100	1205億3757万	+2.65%	17.21	1.88
03/11	2,160	2,175	2,144	2,160	+0.37%	55,700	1222億3528万	+4.3%	17.45	1.91
03/10	2,106	2,163	2,106	2,152	+1.03%	53,800	1217億8256万	+4.21%	17.38	1.9
03/09	2,136	2,150	2,102	2,130	+2.85%	76,600	1205億3757万	+3.5%	17.21	1.88
03/08	2,095	2,095	2,050	2,071	+0.1%	58,700	1171億9873万	+0.98%	16.73	1.83
03/05	2,016	2,072	2,001	2,069	+0.29%	79,900	1170億8555万	+0.98%	16.71	1.82
03/04	1,994	2,073	1,975	2,063	+1.08%	107,800	1167億4601万	+0.68%	16.66	1.82
03/03	2,075	2,087	2,015	2,041	-2.86%	88,500	1155億102万	-0.34%	16.49	1.8
03/02	2,100	2,121	2,075	2,101	+0.57%	111,100	1188億9645万	+2.59%	16.97	1.85
03/01	2,019	2,111	2,019	2,089	+5.45%	112,100	1182億1736万	+2.15%	16.87	1.84
02/26	2,031	2,054	1,980	1,981	-3.08%	109,700	1121億560万	-3.08%	16	1.75
02/25	2,034	2,064	2,011	2,044	+2%	86,300	1156億7079万	-0.05%	16.51	1.8
02/24	2,067	2,085	2,004	2,004	-1.81%	99,200	1134億718万	-2%	16.19	1.77
02/22	2,027	2,068	2,027	2,041	+1.44%	49,500	1155億102万	-0.29%	16.49	1.8
02/19	2,050	2,052	2,001	2,012	-2.38%	37,100	1138億5990万	-1.76%	16.25	1.77
02/18	2,185	2,185	2,048	2,061	-5.89%	84,400	1166億3283万	+0.49%	16.65	1.82
02/17	2,099	2,209	2,079	2,190	+6.88%	168,100	1239億3299万	+6.78%	17.69	1.93
02/16	2,031	2,072	2,002	2,049	-2.57%	193,100	1159億5375万	+0.2%	16.55	1.81
02/15	2,110	2,122	2,079	2,103	+0.05%	50,500	1190億963万	+2.89%	16.99	1.85
02/12	2,061	2,103	2,061	2,102	+2.14%	49,600	1189億5304万	+2.94%	16.98	1.85
02/10	2,047	2,068	2,033	2,058	-0.39%	70,000	1164億6306万	+0.98%	16.62	1.82
02/09	2,090	2,095	2,025	2,066	-1.43%	51,100	1169億1578万	+1.47%	16.69	1.82
02/08	2,077	2,113	2,069	2,096	+1.5%	63,600	1186億1349万	+3%	16.93	1.85
02/05	2,019	2,079	2,019	2,065	+2.79%	64,900	1168億5919万	+1.52%	16.68	1.82
02/04	2,007	2,046	2,000	2,009	-0.15%	68,500	1136億9013万	-1.28%	16.23	1.77
02/03	2,019	2,034	1,989	2,012	0%	45,600	1138億5990万	-1.18%	16.25	1.77
02/02	1,981	2,030	1,973	2,012	+1.77%	45,200	1138億5990万	-1.28%	16.25	1.77
02/01	1,947	1,997	1,921	1,977	+0.3%	78,800	1118億7924万	-3.09%	15.97	1.74
01/29	2,023	2,047	1,971	1,971	-2.38%	48,700	1115億3969万	-3.52%	15.92	1.74
01/28	1,999	2,038	1,996	2,019	-1.46%	66,100	1142億5603万	-1.32%	16.31	1.78
01/27	2,044	2,058	2,034	2,049	+0.59%	26,600	1159億5375万	0%	16.55	1.81
01/26	2,042	2,047	2,031	2,037	-0.24%	27,600	1152億7466万	-0.68%	16.45	1.8
01/25	2,039	2,049	2,026	2,042	+0.64%	29,500	1155億5761万	-0.63%	16.5	1.8
01/22	2,040	2,051	2,022	2,029	-1.65%	40,600	1148億2194万	-1.46%	16.39	1.79
01/21	2,027	2,078	2,027	2,063	+1.93%	57,200	1167億4601万	-0.1%	16.66	1.82
01/20	2,028	2,028	2,002	2,024	-0.49%	43,600	1145億3898万	-2.17%	16.35	1.79
01/19	2,056	2,072	2,032	2,034	-1.07%	40,800	1151億489万	-1.98%	16.43	1.79
01/18	2,032	2,056	2,014	2,056	+0.19%	38,600	1163億4988万	-1.2%	16.61	1.81
01/15	2,089	2,092	2,045	2,052	-1.96%	68,500	1161億2352万	-1.63%	16.58	1.81
01/14	2,090	2,126	2,081	2,093	+1.01%	65,000	1184億4372万	+0.24%	16.91	1.85
01/13	2,044	2,079	2,039	2,072	+1.37%	63,300	1172億5532万	-0.77%	16.74	1.83
01/12	2,000	2,054	1,988	2,044	+1.95%	88,100	1156億7079万	-2.2%	16.51	1.8
01/08	2,016	2,037	1,979	2,005	-2.43%	149,500	1134億6377万	-4.11%	16.2	1.77
01/07	2,043	2,067	2,015	2,055	+1.78%	83,500	1162億9329万	-1.77%	16.6	1.81
01/06	2,026	2,035	1,981	2,019	+0.4%	62,600	1142億5603万	-3.4%	16.31	1.78
01/05	2,023	2,023	1,991	2,011	-1.18%	72,500	1138億331万	-3.69%	16.24	1.77
01/04	2,063	2,063	2,001	2,035	-1.93%	61,200	1151億6148万	-2.44%	16.44	1.79
2020
12/30	2,069	2,089	2,043	2,075	+0.29%	59,000	1174億2510万	-0.34%	16.76	1.83
12/29	2,043	2,069	2,030	2,069	+1.27%	62,000	1170億8555万	-0.39%	16.71	1.82
12/28	2,060	2,077	2,026	2,043	-0.73%	61,000	1156億1420万	-1.49%	16.5	1.8
12/25	2,064	2,070	2,047	2,058	-0.91%	44,500	1164億6306万	-0.58%	16.62	1.82
12/24	2,056	2,090	2,047	2,077	+1.71%	56,100	1175億3828万	+0.53%	16.78	1.83
12/23	2,052	2,055	2,023	2,042	-0.15%	48,800	1155億5761万	-0.87%	16.5	1.8
12/22	2,078	2,086	2,038	2,045	-2.8%	56,800	1157億2738万	-0.63%	16.52	1.8
12/21	2,131	2,139	2,077	2,104	+0.14%	52,100	1190億6622万	+2.33%	17	1.86
12/18	2,099	2,120	2,078	2,101	-1.32%	88,600	1188億9645万	+2.49%	16.97	1.85
12/17	2,140	2,140	2,085	2,129	-0.23%	77,900	1204億8098万	+4.16%	17.2	1.88
12/16	2,190	2,190	2,128	2,134	-2.33%	60,200	1207億6393万	+4.71%	17.24	1.88
12/15	2,177	2,210	2,157	2,185	+1.02%	137,400	1236億5004万	+7.64%	17.65	1.93
12/14	2,175	2,182	2,157	2,163	-0.64%	106,100	1224億505万	+7.08%	17.47	1.91
12/11	2,191	2,197	2,149	2,177	-0.64%	141,400	1231億9732万	+8.31%	17.59	1.92
12/10	2,160	2,194	2,148	2,191	+1.48%	109,600	1239億8958万	+9.6%	17.7	1.93
12/09	2,118	2,159	2,115	2,159	+1.94%	81,000	1221億7869万	+8.71%	17.44	1.9
12/08	2,109	2,125	2,097	2,118	+1.05%	60,400	1198億5848万	+7.35%	17.11	1.87
12/07	2,125	2,130	2,096	2,096	-0.33%	103,600	1186億1349万	+6.88%	16.93	1.85
12/04	2,078	2,105	2,069	2,103	+1.2%	75,700	1190億963万	+7.74%	16.99	1.85
12/03	2,042	2,078	2,012	2,078	+1.76%	76,700	1175億9487万	+6.89%	16.79	1.83
12/02	2,000	2,058	1,989	2,042	+1.74%	125,700	1155億5761万	+5.42%	16.5	1.8
12/01	1,956	2,019	1,934	2,007	+3.08%	152,000	1135億7695万	+3.83%	16.21	1.77
11/30	1,952	1,985	1,947	1,947	-0.87%	168,700	1101億8152万	+0.93%	15.73	1.72
11/27	1,973	1,986	1,951	1,964	+0.77%	81,500	1111億4356万	+1.87%	15.87	1.73
11/26	1,939	1,963	1,926	1,949	+0.15%	65,900	1102億9470万	+1.14%	15.74	1.72
11/25	2,014	2,016	1,944	1,946	-2.21%	87,800	1101億2493万	+1.04%	15.72	1.72
11/24	1,998	2,014	1,968	1,990	+2.47%	67,200	1126億1491万	+3.32%	16.08	1.76
11/20	1,958	1,964	1,930	1,942	-1.17%	46,500	1098億9857万	+0.94%	15.69	1.71
11/19	1,912	1,965	1,898	1,965	+1.92%	95,100	1112億15万	+2.08%	15.87	1.73
11/18	1,970	1,970	1,926	1,928	-2.87%	77,100	1091億631万	+0.16%	15.57	1.7
11/17	2,020	2,020	1,974	1,985	-1.19%	104,600	1123億3196万	+3.01%	16.03	1.75
11/16	2,011	2,030	1,968	2,009	+4.04%	170,700	1136億9013万	+4.31%	16.23	1.77
11/13	1,933	1,944	1,891	1,931	-1.78%	71,700	1092億7608万	+0.36%	15.6	1.7
11/12	1,972	1,981	1,956	1,966	-0.41%	75,800	1112億5674万	+2.13%	15.88	1.73
11/11	1,970	1,987	1,956	1,974	+1.81%	109,900	1117億946万	+2.6%	15.95	1.74
11/10	1,952	1,964	1,918	1,939	+0.88%	176,500	1097億2880万	+0.78%	15.66	1.71
11/09	1,922	1,930	1,896	1,922	+0.47%	58,800	1087億6676万	-0.16%	15.53	1.7
11/06	1,900	1,919	1,883	1,913	+0.74%	86,100	1082億5745万	-0.62%	15.45	1.69
11/05	1,870	1,909	1,850	1,899	+1.71%	103,100	1074億6518万	-1.35%	15.34	1.67
11/04	1,873	1,882	1,857	1,867	+1.41%	76,500	1056億5429万	-3.16%	15.08	1.65
11/02	1,836	1,873	1,836	1,841	+0.88%	79,600	1041億8294万	-4.76%	14.87	1.62

3076 あい HD

PBR

2020/11/02～2021/03/30

株価＆PBRの推移

開示資料

決算

株式

チャート