3154 メディアス HD

PBR

2023/11/30

2023/07/06～2023/11/30

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
2023
11/30	759	773	759	772	+1.71%	11,300	169億2618万	+1.71%	17.1	0.91
11/29	755	763	752	759	+0.93%	8,200	166億4115万	+0.26%	16.81	0.89
11/28	755	755	746	752	-0.92%	12,900	164億8767万	-0.4%	16.65	0.89
11/27	772	772	753	759	+1.2%	19,100	166億4115万	+0.66%	16.81	0.89
11/24	742	753	742	750	+1.08%	11,600	164億4382万	-0.27%	16.61	0.88
11/22	739	753	739	742	-0.4%	8,200	162億6842万	-1.33%	16.43	0.87
11/21	751	753	739	745	-0.53%	10,300	163億3420万	-0.93%	16.5	0.88
11/20	762	762	748	749	-1.06%	16,400	164億2190万	-0.4%	16.59	0.88
11/17	743	764	743	757	+2.02%	13,400	165億9730万	+0.66%	16.76	0.89
11/16	748	750	742	742	-1.33%	7,700	162億6842万	-1.46%	16.43	0.87
11/15	755	766	746	752	+0.8%	13,100	164億8767万	-0.27%	16.65	0.89
11/14	742	755	742	746	+1.22%	12,300	163億5612万	-1.19%	16.52	0.88
11/13	742	749	734	737	-0.67%	8,200	161億5880万	-2.64%	16.32	0.87
11/10	757	757	727	742	0%	17,100	162億6842万	-2.11%	16.43	0.87
11/09	747	754	738	742	-4.5%	22,500	162億6842万	-2.11%	16.43	0.87
11/08	794	798	768	777	-2.63%	11,500	170億3580万	+2.24%	17.21	0.92
11/07	804	814	793	798	-0.75%	23,500	174億9623万	+5.14%	17.67	0.94
11/06	798	809	798	804	+1.52%	29,300	176億2778万	+6.21%	17.81	0.95
11/02	785	792	780	792	+0.76%	12,600	173億6468万	+4.76%	17.54	0.93
11/01	771	789	771	786	+1.81%	23,300	172億3313万	+4.11%	17.41	0.93
10/31	763	772	756	772	+0.92%	14,300	169億2618万	+2.25%	17.1	0.91
10/30	759	769	757	765	+0.79%	20,600	167億7270万	+1.32%	16.94	0.9
10/27	744	759	738	759	+2.99%	15,200	166億4115万	+0.53%	16.81	0.89
10/26	740	751	733	737	-0.27%	26,700	161億5880万	-2.38%	16.32	0.87
10/25	725	743	725	739	+2.64%	19,900	162億265万	-2.25%	16.37	0.87
10/24	703	724	703	720	+2.42%	18,300	157億8607万	-4.89%	15.95	0.85
10/23	722	722	703	703	-2.77%	16,600	154億1334万	-7.5%	15.57	0.83
10/20	725	733	717	723	-0.69%	11,800	158億5185万	-5.12%	16.01	0.85
10/19	733	735	728	728	-1.62%	9,300	159億6147万	-4.59%	16.12	0.86
10/18	746	746	733	740	+0.27%	11,200	162億2457万	-3.14%	16.39	0.87
10/17	741	752	736	738	-0.4%	16,500	161億8072万	-3.4%	16.34	0.87
10/16	748	752	738	741	-1.59%	14,800	162億4650万	-3.01%	16.41	0.87
10/13	765	768	749	753	-3.09%	17,700	165億960万	-1.57%	16.68	0.89
10/12	776	778	771	777	+0.13%	7,000	170億3580万	+1.44%	17.21	0.92
10/11	781	783	773	776	-1.15%	11,000	170億1388万	+1.44%	17.19	0.91
10/10	785	788	781	785	+0.38%	13,900	172億1120万	+2.61%	17.39	0.93
10/06	787	787	775	782	+1.3%	67,200	171億4543万	+2.36%	17.32	0.92
10/05	753	772	753	772	+2.52%	25,400	169億2618万	+1.05%	17.1	0.91
10/04	765	775	752	753	-1.95%	20,100	165億960万	-1.44%	16.68	0.89
10/03	762	774	762	768	+0.52%	13,300	168億3847万	+0.52%	17.01	0.91
10/02	761	780	761	764	+0.53%	23,500	167億5077万	-0.13%	16.92	0.9
09/29	761	767	753	760	-0.13%	21,600	166億6307万	-0.52%	16.83	0.93
09/28	778	784	759	761	-2.69%	25,100	166億8500万	-0.39%	16.85	0.93
09/27	768	782	760	782	+2.09%	21,600	171億4543万	+2.36%	17.32	0.96
09/26	785	785	766	766	-1.67%	15,900	167億9462万	+0.52%	16.96	0.94
09/25	770	779	770	779	+1.17%	11,900	170億7965万	+2.23%	17.25	0.95
09/22	759	775	759	770	+1.18%	18,000	168億8233万	+1.18%	17.05	0.94
09/21	756	770	756	761	+0.4%	12,000	166億8500万	+0.13%	16.85	0.93
09/20	777	777	755	758	-2.45%	18,700	166億1922万	-0.13%	16.79	0.93
09/19	777	777	766	777	+0.26%	21,000	170億3580万	+2.37%	17.21	0.95
09/15	763	775	763	775	+1.84%	25,800	169億9195万	+2.24%	17.16	0.95
09/14	753	761	753	761	+1.33%	14,000	166億8500万	+0.53%	16.85	0.93
09/13	747	754	745	751	0%	12,300	164億6575万	-0.79%	16.63	0.92
09/12	740	752	740	751	+1.49%	8,600	164億6575万	-0.92%	16.63	0.92
09/11	749	749	737	740	-1.2%	16,700	162億2457万	-2.5%	16.39	0.91
09/08	750	757	744	749	-1.06%	29,900	164億2190万	-1.32%	16.59	0.92
09/07	763	763	756	757	-0.79%	11,800	165億9730万	-0.26%	16.76	0.93
09/06	761	764	760	763	+0.26%	9,500	167億2885万	+0.39%	16.9	0.94
09/05	768	768	758	761	-1.17%	30,100	166億8500万	0%	16.85	0.93
09/04	776	776	765	770	-0.77%	18,300	168億8233万	+1.05%	17.05	0.94
09/01	773	776	772	776	+0.91%	15,600	170億1388万	+1.84%	17.19	0.95
08/31	772	775	769	769	-0.39%	10,300	168億6040万	+0.79%	17.03	0.94
08/30	770	775	766	772	+0.26%	22,000	169億2618万	+0.92%	17.1	0.95
08/29	774	774	763	770	-0.13%	18,600	168億8233万	+0.52%	17.05	0.94
08/28	762	772	762	771	+1.31%	14,300	169億425万	+0.39%	17.07	0.95
08/25	757	761	751	761	+0.53%	20,800	166億8500万	-1.04%	16.85	0.93
08/24	757	759	751	757	+0.93%	11,300	165億9730万	-1.69%	16.76	0.93
08/23	747	754	744	750	+0.67%	17,400	164億4382万	-2.72%	16.61	0.92
08/22	745	750	742	745	-0.4%	16,900	163億3420万	-3.62%	16.5	0.91
08/21	747	758	747	748	-1.06%	11,700	163億9997万	-3.36%	16.57	0.92
08/18	751	756	748	756	+1.34%	15,200	165億7537万	-2.58%	16.74	0.93
08/17	740	747	736	746	+0.4%	13,500	163億5612万	-3.99%	16.52	0.91
08/16	753	753	738	743	-1.07%	20,500	162億9035万	-4.62%	16.45	0.91
08/15	740	754	734	751	-0.13%	54,800	164億6575万	-3.84%	16.63	0.92
08/14	762	763	748	752	-1.57%	21,300	164億8767万	-3.96%	16.65	0.92
08/10	762	764	748	764	+0.26%	26,300	167億5077万	-2.55%	16.92	0.94
08/09	760	763	755	762	-0.91%	16,900	167億692万	-3.05%	16.88	0.93
08/08	771	779	764	769	+1.05%	26,900	168億6040万	-2.41%	17.03	0.94
08/07	744	762	742	761	+2.7%	63,000	166億8500万	-3.79%	16.85	0.93
08/04	747	752	741	741	-1.59%	28,000	162億4650万	-6.91%	16.41	0.91
08/03	771	775	753	753	-3.21%	35,000	165億960万	-5.99%	16.68	0.92
08/02	784	788	774	778	-1.27%	26,500	170億5773万	-3.59%	17.23	0.95
08/01	795	795	787	788	-0.38%	12,400	172億7698万	-2.84%	17.45	0.97
07/31	789	799	789	791	+0.38%	20,200	173億4275万	-3.06%	17.52	0.97
07/28	790	791	774	788	-1.01%	64,100	172億7698万	-3.9%	17.45	0.97
07/27	798	800	789	796	-1.24%	24,800	174億5238万	-3.4%	17.63	0.98
07/26	803	809	793	806	+0.37%	17,000	176億7163万	-2.66%	17.85	0.99
07/25	816	817	803	803	-1.59%	33,700	176億585万	-3.6%	17.78	0.98
07/24	790	817	790	816	+3.29%	46,100	178億9088万	-2.63%	18.07	1
07/21	790	794	785	790	-0.25%	16,600	173億2083万	-6.06%	17.5	0.97
07/20	792	800	790	792	-0.5%	19,100	173億6468万	-6.38%	17.54	0.97
07/19	790	798	788	796	+1.53%	23,300	174億5238万	-6.46%	17.63	0.98
07/18	787	788	783	784	-0.38%	12,700	171億8928万	-8.3%	17.36	0.96
07/14	800	805	783	787	-0.76%	22,800	172億5505万	-8.49%	17.43	0.96
07/13	778	798	772	793	+1.93%	30,200	173億8660万	-8.32%	17.56	0.97
07/12	796	796	776	778	-1.27%	27,200	170億5773万	-9.95%	17.23	0.95
07/11	806	812	786	788	-2.23%	63,300	172億7698万	-8.9%	17.45	0.97
07/10	796	812	791	806	+2.28%	79,800	176億7163万	-6.82%	17.85	0.99
07/07	785	798	778	788	-0.51%	45,400	172億7698万	-8.9%	17.45	0.97
07/06	800	809	791	792	-1.49%	36,900	173億6468万	-8.44%	17.54	0.97

3154 メディアス HD

PBR

2023/07/06～2023/11/30

株価＆PBRの推移

開示資料

決算

株式

チャート