3501 住江織物

PBR

2017/05/31

2017/01/05～2017/05/31

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
2017	12/1, 株式併合 10→1
2017
05/31	2,540	2,540	2,420	2,420	-4.72%	21,900	185億9083万	-5.51%	702.14	0.55
05/30	2,590	2,590	2,530	2,540	-1.55%	11,600	195億1269万	-0.74%	736.96	0.58
05/29	2,580	2,610	2,550	2,580	-1.53%	12,200	198億1997万	+1.18%	748.57	0.58
05/26	2,620	2,640	2,610	2,620	-0.38%	15,900	201億2726万	+3.19%	760.17	0.59
05/25	2,650	2,650	2,620	2,630	0%	9,700	202億408万	+4.12%	763.07	0.6
05/24	2,630	2,650	2,630	2,630	+0.77%	8,900	202億408万	+4.66%	763.07	0.6
05/23	2,670	2,690	2,610	2,610	-2.25%	18,600	200億5044万	+3.94%	757.27	0.59
05/22	2,650	2,680	2,610	2,670	+1.14%	34,000	205億1137万	+6.25%	774.68	0.61
05/19	2,590	2,640	2,580	2,640	+2.33%	14,200	202億8090万	+4.97%	765.98	0.6
05/18	2,570	2,600	2,550	2,580	-1.15%	22,500	198億1997万	+2.34%	748.57	0.58
05/17	2,570	2,630	2,560	2,610	+0.77%	23,900	200億5044万	+3.2%	757.27	0.59
05/16	2,560	2,590	2,550	2,590	+1.17%	17,100	198億9680万	+2.21%	751.47	0.59
05/15	2,620	2,620	2,540	2,560	-2.29%	22,000	196億6633万	+0.83%	742.76	0.58
05/12	2,660	2,660	2,610	2,620	-1.87%	15,700	201億2726万	+2.87%	760.17	0.59
05/11	2,630	2,680	2,620	2,670	+1.91%	20,300	205億1137万	+4.54%	774.68	0.61
05/10	2,610	2,630	2,610	2,620	+0.77%	12,600	201億2726万	+2.26%	760.17	0.59
05/09	2,650	2,650	2,600	2,600	-0.38%	19,500	199億7362万	+1.13%	754.37	0.59
05/08	2,560	2,650	2,560	2,610	+3.98%	31,500	200億5044万	+1.05%	757.27	0.59
05/02	2,470	2,520	2,470	2,510	+1.62%	13,900	192億8222万	-3.31%	728.26	0.57
05/01	2,480	2,480	2,450	2,470	-0.4%	12,600	189億7494万	-5.4%	716.65	0.56
04/28	2,520	2,530	2,470	2,480	-1.59%	12,700	190億5176万	-5.56%	719.55	0.56
04/27	2,470	2,520	2,450	2,520	+2.02%	20,000	193億5904万	-4.62%	731.16	0.57
04/26	2,450	2,470	2,430	2,470	+2.92%	20,100	189億7494万	-6.97%	716.65	0.56
04/25	2,380	2,410	2,360	2,400	+0.84%	25,400	184億3719万	-10.11%	696.34	0.54
04/24	2,400	2,430	2,350	2,380	+0.42%	30,300	182億8354万	-11.52%	690.54	0.54
04/21	2,330	2,380	2,320	2,370	+2.16%	31,600	182億672万	-12.61%	687.64	0.54
04/20	2,290	2,340	2,280	2,320	+1.31%	43,100	178億2261万	-15.14%	673.13	0.53
04/19	2,290	2,300	2,250	2,290	0%	47,200	175億9215万	-16.97%	664.43	0.52
04/18	2,290	2,330	2,280	2,290	-0.87%	58,600	175億9215万	-17.74%	664.43	0.52
04/17	2,360	2,400	2,260	2,310	-10.81%	81,200	177億4579万	-17.79%	670.23	0.52
04/14	2,640	2,640	2,580	2,590	-2.63%	11,600	198億9680万	-8.64%	751.47	0.59
04/13	2,670	2,690	2,650	2,660	-2.21%	12,700	204億3455万	-6.6%	771.78	0.6
04/12	2,750	2,750	2,720	2,720	-2.16%	12,700	208億9548万	-4.8%	789.19	0.62
04/11	2,760	2,790	2,760	2,780	-0.36%	4,200	213億5641万	-2.97%	806.6	0.63
04/10	2,770	2,810	2,770	2,790	+1.82%	8,300	214億3323万	-2.86%	809.5	0.63
04/07	2,700	2,760	2,700	2,740	+1.11%	12,400	210億4912万	-4.79%	794.99	0.62
04/06	2,730	2,740	2,700	2,710	-1.45%	10,100	208億1866万	-5.97%	786.29	0.61
04/05	2,780	2,780	2,740	2,750	-1.79%	10,500	211億2594万	-4.78%	797.89	0.62
04/04	2,880	2,880	2,800	2,800	-2.78%	11,100	215億1005万	-3.18%	812.4	0.63
04/03	2,840	2,880	2,840	2,880	+1.41%	5,600	221億2462万	-0.48%	835.61	0.65
03/31	2,910	2,920	2,840	2,840	-1.73%	8,000	218億1734万	-1.87%	824	0.64
03/30	2,910	2,920	2,890	2,890	-1.37%	5,200	222億144万	-0.21%	838.51	0.65
03/29	2,900	2,930	2,890	2,930	+1.03%	4,400	225億873万	+1.17%	850.12	0.66
03/28	2,840	2,900	2,830	2,900	+2.11%	12,300	222億7827万	+0.14%	841.41	0.66
03/27	2,860	2,860	2,830	2,840	-1.05%	17,000	218億1734万	-1.93%	824	0.64
03/24	2,850	2,880	2,850	2,870	+0.7%	5,500	220億4780万	-0.8%	832.71	0.65
03/23	2,850	2,880	2,820	2,850	0%	11,300	218億9416万	-1.35%	826.91	0.65
03/22	2,880	2,880	2,850	2,850	-2.06%	9,000	218億9416万	-1.21%	826.91	0.65
03/21	2,920	2,920	2,900	2,910	-0.68%	3,000	223億5509万	+1.01%	844.31	0.66
03/17	2,930	2,930	2,910	2,930	+0.34%	7,600	225億873万	+1.91%	850.12	0.66
03/16	2,900	2,930	2,890	2,920	0%	11,500	224億3191万	+1.81%	847.22	0.66
03/15	2,940	2,940	2,910	2,920	-0.68%	5,000	224億3191万	+2.1%	847.22	0.66
03/14	2,930	2,940	2,910	2,940	+0.34%	8,500	225億8555万	+3.12%	853.02	0.67
03/13	2,940	2,940	2,910	2,930	-0.34%	9,700	225億873万	+3.1%	850.12	0.66
03/10	2,960	2,960	2,930	2,940	+1.03%	17,600	225億8555万	+3.81%	853.02	0.67
03/09	2,880	2,910	2,880	2,910	+1.04%	7,800	223億5509万	+3.08%	844.31	0.66
03/08	2,920	2,920	2,870	2,880	-1.37%	16,400	221億2462万	+2.35%	835.61	0.65
03/07	2,970	2,990	2,920	2,920	-1.68%	17,900	224億3191万	+3.99%	847.22	0.66
03/06	2,920	2,970	2,910	2,970	+1.71%	24,000	228億1602万	+6.03%	861.72	0.67
03/03	2,900	2,920	2,880	2,920	+2.1%	26,300	224億3191万	+4.62%	847.22	0.66
03/02	2,840	2,880	2,840	2,860	+0.7%	11,800	219億7098万	+2.77%	829.81	0.65
03/01	2,870	2,870	2,810	2,840	-0.7%	9,100	218億1734万	+2.16%	824	0.64
02/28	2,860	2,870	2,820	2,860	+0.7%	16,300	219億7098万	+3.03%	829.84	0.65
02/27	2,880	2,880	2,820	2,840	-2.07%	18,000	218億1734万	+2.53%	824.04	0.64
02/24	2,890	2,900	2,860	2,900	+1.05%	14,200	222億7827万	+4.96%	841.45	0.66
02/23	2,900	2,900	2,860	2,870	-0.69%	15,600	220億4780万	+4.14%	832.74	0.65
02/22	2,930	2,950	2,890	2,890	-1.37%	21,000	222億144万	+5.05%	838.55	0.66
02/21	2,890	2,930	2,870	2,930	+0.69%	23,300	225億873万	+6.82%	850.15	0.66
02/20	2,770	2,930	2,770	2,910	+5.05%	64,300	223億5509万	+6.52%	844.35	0.66
02/17	2,760	2,770	2,740	2,770	+0.36%	8,600	212億7959万	+1.88%	803.73	0.63
02/16	2,750	2,760	2,750	2,760	+0.36%	8,500	212億276万	+1.88%	800.83	0.63
02/15	2,770	2,770	2,740	2,750	-0.36%	13,100	211億2594万	+1.89%	797.92	0.62
02/14	2,760	2,760	2,750	2,760	0%	8,300	212億276万	+2.6%	800.83	0.63
02/13	2,750	2,770	2,740	2,760	+0.73%	13,900	212億276万	+2.91%	800.83	0.63
02/10	2,730	2,750	2,730	2,740	+0.74%	8,400	210億4912万	+2.47%	795.02	0.62
02/09	2,680	2,720	2,680	2,720	+0.37%	8,600	208億9548万	+1.95%	789.22	0.62
02/08	2,700	2,720	2,670	2,710	+0.37%	7,200	208億1866万	+1.73%	786.32	0.61
02/07	2,690	2,720	2,660	2,700	0%	11,500	207億4183万	+1.66%	783.42	0.61
02/06	2,720	2,720	2,680	2,700	0%	8,000	207億4183万	+1.89%	783.42	0.61
02/03	2,680	2,720	2,680	2,700	+0.37%	10,800	207億4183万	+2.12%	783.42	0.61
02/02	2,740	2,740	2,670	2,690	-1.82%	15,400	206億6501万	+1.97%	780.52	0.61
02/01	2,750	2,750	2,690	2,740	0%	17,500	210億4912万	+4.02%	795.02	0.62
01/31	2,710	2,750	2,700	2,740	+1.11%	13,300	210億4912万	+4.26%	795.02	0.62
01/30	2,730	2,740	2,700	2,710	-0.73%	28,600	208億1866万	+3.32%	786.32	0.61
01/27	2,770	2,770	2,730	2,730	-1.44%	19,500	209億7230万	+4.28%	792.12	0.62
01/26	2,780	2,790	2,760	2,770	+0.36%	25,100	212億7959万	+6.13%	803.73	0.63
01/25	2,740	2,780	2,710	2,760	+2.22%	23,400	212億276万	+6.19%	800.83	0.63
01/24	2,660	2,730	2,660	2,700	+1.5%	16,700	207億4183万	+4.33%	783.42	0.61
01/23	2,730	2,730	2,650	2,660	-2.92%	29,300	204億3455万	+3.1%	771.81	0.6
01/20	2,730	2,760	2,710	2,740	+0.37%	27,700	210億4912万	+6.49%	795.02	0.62
01/19	2,710	2,740	2,700	2,730	+1.49%	35,400	209億7230万	+6.47%	792.12	0.62
01/18	2,620	2,690	2,610	2,690	+1.13%	31,100	206億6501万	+5.28%	780.52	0.61
01/17	2,630	2,690	2,590	2,660	+2.7%	58,800	204億3455万	+4.35%	771.81	0.6
01/16	2,540	2,630	2,530	2,590	+3.19%	36,200	198億9680万	+1.89%	751.5	0.59
01/13	2,490	2,530	2,490	2,510	0%	10,500	192億8222万	-1.1%	728.29	0.57
01/12	2,550	2,550	2,480	2,510	-1.18%	27,000	192億8222万	-1.03%	728.29	0.57
01/11	2,570	2,570	2,530	2,540	0%	12,200	195億1269万	+0.24%	736.99	0.58
01/10	2,570	2,580	2,530	2,540	-1.55%	16,900	195億1269万	+0.4%	736.99	0.58
01/06	2,580	2,600	2,500	2,580	-0.39%	16,000	198億1997万	+2.14%	748.6	0.58
01/05	2,610	2,630	2,590	2,590	-0.77%	16,800	198億9680万	+2.78%	751.5	0.59

3501 住江織物

PBR

2017/01/05～2017/05/31

株価＆PBRの推移

開示資料

決算

株式

チャート