3526 芦森工業

PBR

2024/03/22

2023/10/24～2024/03/22

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
2024
03/22	2,754	2,759	2,709	2,753	+0.47%	22,900	166億7475万	-0.07%	7.19	0.79
03/21	2,730	2,751	2,693	2,740	+1.75%	21,000	165億9601万	-0.51%	7.15	0.79
03/19	2,690	2,718	2,671	2,693	-0.22%	16,200	163億1133万	-2.32%	7.03	0.77
03/18	2,678	2,713	2,671	2,699	+0.6%	13,300	163億4767万	-1.6%	7.05	0.77
03/15	2,660	2,688	2,639	2,683	+0.86%	18,000	162億5076万	-1.76%	7.01	0.77
03/14	2,626	2,660	2,620	2,660	+0.72%	17,400	161億1145万	-2.21%	6.95	0.76
03/13	2,701	2,705	2,614	2,641	-1.6%	25,900	159億9637万	-2.44%	6.9	0.76
03/12	2,636	2,684	2,604	2,684	+1.02%	35,200	162億5682万	-0.37%	7.01	0.77
03/11	2,741	2,753	2,621	2,657	-3.84%	56,900	160億9328万	-0.82%	6.94	0.76
03/08	2,815	2,837	2,763	2,763	-2.06%	38,200	167億3532万	+3.72%	7.21	0.79
03/07	2,920	2,920	2,814	2,821	-3.88%	46,500	170億8662万	+6.65%	7.37	0.81
03/06	2,847	2,935	2,829	2,935	+3.05%	52,300	177億7711万	+11.89%	7.66	0.84
03/05	2,795	2,849	2,778	2,848	+1.9%	27,800	172億5016万	+9.71%	7.44	0.82
03/04	2,862	2,863	2,751	2,795	-2%	63,700	169億2914万	+8.8%	7.3	0.8
03/01	2,782	2,865	2,782	2,852	+2.66%	49,000	172億7439万	+12.06%	7.45	0.82
02/29	2,763	2,784	2,747	2,778	-0.29%	25,800	168億2617万	+10.41%	7.25	0.8
02/28	2,787	2,872	2,769	2,786	+0.51%	50,700	168億7463万	+11.89%	7.27	0.8
02/27	2,789	2,813	2,754	2,772	-0.29%	17,100	167億8983万	+12.55%	7.24	0.79
02/26	2,799	2,832	2,773	2,780	-0.18%	28,600	168億3829万	+14.07%	7.26	0.8
02/22	2,797	2,841	2,770	2,785	+1.31%	34,700	168億6857万	+15.61%	7.27	0.8
02/21	2,726	2,781	2,720	2,749	-0.51%	18,700	166億5052万	+15.46%	7.18	0.79
02/20	2,774	2,820	2,744	2,763	-0.11%	26,600	167億3532万	+17.42%	7.21	0.79
02/19	2,725	2,766	2,680	2,766	-0.32%	52,200	167億5349万	+18.92%	7.22	0.79
02/16	2,696	2,775	2,652	2,775	+2.85%	73,600	168億800万	+20.76%	7.25	0.8
02/15	2,739	2,756	2,659	2,698	-1.46%	131,500	163億4162万	+18.75%	7.04	0.77
02/14	2,796	2,880	2,709	2,738	-2.04%	176,200	165億8389万	+21.74%	7.15	0.78
02/13	2,786	2,858	2,694	2,795	+18.53%	357,400	169億2914万	+25.67%	7.3	0.8
02/09	2,398	2,413	2,334	2,358	-1.67%	36,700	142億8226万	+7.38%	6.16	0.68
02/08	2,400	2,419	2,359	2,398	-0.08%	25,500	145億2453万	+9.7%	6.26	0.69
02/07	2,330	2,420	2,320	2,400	+2.87%	45,400	145億3665万	+10.6%	6.27	0.69
02/06	2,300	2,390	2,300	2,333	+0.17%	40,100	141億3083万	+8.26%	6.09	0.67
02/05	2,300	2,340	2,282	2,329	+1.7%	23,100	141億661万	+8.68%	6.08	0.67
02/02	2,293	2,298	2,226	2,290	+0.39%	22,000	138億7039万	+7.51%	5.98	0.66
02/01	2,289	2,315	2,261	2,281	-0.35%	16,600	138億1587万	+7.59%	5.96	0.65
01/31	2,267	2,330	2,248	2,289	+0.75%	23,300	138億6433万	+8.43%	5.98	0.66
01/30	2,264	2,289	2,230	2,272	+0.35%	43,600	137億6136万	+8.14%	5.93	0.65
01/29	2,188	2,275	2,187	2,264	+4.24%	35,000	137億1290万	+8.17%	5.91	0.65
01/26	2,185	2,204	2,170	2,172	-1.27%	23,100	131億5567万	+4.22%	5.67	0.62
01/25	2,128	2,228	2,128	2,200	+3.48%	39,200	133億2526万	+5.92%	5.74	0.63
01/24	2,115	2,148	2,102	2,126	+0.33%	13,600	128億7705万	+2.71%	5.55	0.61
01/23	2,138	2,169	2,116	2,119	-0.38%	23,900	128億3465万	+2.62%	5.53	0.61
01/22	2,115	2,134	2,115	2,127	+0.61%	9,900	128億8310万	+3.05%	5.55	0.61
01/19	2,081	2,122	2,068	2,114	+1.34%	26,500	128億436万	+2.47%	5.52	0.61
01/18	2,062	2,095	2,062	2,086	+0.58%	9,400	126億3477万	+1.21%	5.45	0.6
01/17	2,068	2,099	2,065	2,074	+0.29%	16,500	125億6209万	+0.73%	5.42	0.59
01/16	2,093	2,093	2,061	2,068	-0.48%	12,300	125億2574万	+0.24%	5.4	0.59
01/15	2,080	2,116	2,078	2,078	+0.19%	18,100	125億8631万	+0.48%	5.43	0.6
01/12	2,109	2,124	2,070	2,074	-2.58%	31,600	125億6209万	+0.19%	5.42	0.59
01/11	2,151	2,151	2,108	2,129	+0.28%	20,200	128億9522万	+2.55%	5.56	0.61
01/10	2,105	2,149	2,096	2,123	+1.34%	14,600	128億5888万	+1.87%	5.54	0.61
01/09	2,102	2,116	2,087	2,095	+0.14%	15,600	126億8928万	+0.38%	5.47	0.6
01/05	2,113	2,116	2,090	2,092	-0.99%	13,100	126億7111万	+0.1%	5.46	0.6
01/04	2,050	2,117	2,042	2,113	+4.92%	26,900	127億9831万	+0.91%	5.52	0.61
2023
12/29	2,008	2,033	2,008	2,014	+0.25%	22,100	121億9867万	-3.87%	5.26	0.58
12/28	2,015	2,025	2,004	2,009	-0.99%	13,500	121億6839万	-4.33%	5.25	0.58
12/27	2,022	2,033	1,997	2,029	+0.25%	53,500	122億8952万	-3.66%	5.3	0.58
12/26	2,030	2,033	2,009	2,024	-0.3%	19,300	122億5924万	-4.12%	5.28	0.58
12/25	2,063	2,068	2,017	2,030	-1.46%	10,500	122億9558万	-4.11%	5.3	0.58
12/22	2,026	2,092	2,026	2,060	+1.33%	17,300	124億7729万	-2.97%	5.38	0.59
12/21	2,049	2,050	2,022	2,033	-1.74%	15,900	123億1375万	-4.37%	5.31	0.58
12/20	2,059	2,076	2,055	2,069	+1.57%	17,100	125億3180万	-2.77%	5.4	0.59
12/19	2,014	2,043	1,993	2,037	+1.14%	24,300	123億3798万	-4.41%	5.32	0.58
12/18	2,011	2,016	1,975	2,014	+0.15%	33,900	121億9867万	-5.71%	5.26	0.58
12/15	1,995	2,025	1,995	2,011	+0.6%	18,800	121億8050万	-6.25%	5.25	0.58
12/14	2,089	2,092	1,992	1,999	-4.31%	31,400	121億782万	-7.15%	5.22	0.57
12/13	2,088	2,123	2,073	2,089	-0.48%	30,700	126億5294万	-3.2%	5.45	0.6
12/12	2,085	2,134	2,085	2,099	+1.25%	27,200	127億1351万	-2.91%	5.48	0.6
12/11	2,056	2,073	2,025	2,073	+1.47%	33,600	125億5603万	-4.25%	5.41	0.59
12/08	2,150	2,152	2,040	2,043	-6.11%	68,300	123億7432万	-5.81%	5.33	0.59
12/07	2,182	2,186	2,155	2,176	-0.14%	11,400	131億7989万	+0.09%	5.68	0.62
12/06	2,179	2,182	2,150	2,179	+1.97%	14,000	131億9807万	+0.46%	5.69	0.62
12/05	2,225	2,225	2,137	2,137	-4.34%	38,800	129億4367万	-1.25%	5.58	0.61
12/04	2,298	2,336	2,230	2,234	-3.33%	40,900	135億3120万	+3.38%	5.83	0.64
12/01	2,252	2,368	2,245	2,311	+4.95%	98,900	139億9758万	+7.34%	6.03	0.66
11/30	2,181	2,212	2,175	2,202	+1.66%	30,300	133億3737万	+2.85%	5.75	0.63
11/29	2,163	2,220	2,153	2,166	-1.37%	20,200	131億1932万	+1.55%	5.66	0.62
11/28	2,139	2,208	2,139	2,196	+2.86%	18,700	133億103万	+3.34%	5.73	0.63
11/27	2,148	2,163	2,135	2,135	-0.47%	14,300	129億3156万	+0.8%	5.57	0.61
11/24	2,186	2,186	2,133	2,145	-0.33%	14,900	129億9213万	+1.47%	5.6	0.61
11/22	2,152	2,190	2,150	2,152	-0.42%	12,300	130億3453万	+1.94%	5.62	0.62
11/21	2,207	2,207	2,146	2,161	-0.78%	21,400	130億8904万	+2.51%	5.64	0.62
11/20	2,189	2,223	2,178	2,178	+0.18%	23,400	131億9201万	+3.52%	5.69	0.62
11/17	2,142	2,174	2,124	2,174	+1.59%	17,100	131億6778万	+3.43%	5.68	0.62
11/16	2,095	2,140	2,095	2,140	+2.29%	14,700	129億6184万	+1.76%	5.59	0.61
11/15	2,158	2,160	2,092	2,092	-1.92%	20,300	126億7111万	-0.57%	5.46	0.6
11/14	2,161	2,185	2,103	2,133	-1.16%	32,500	129億1945万	+1.23%	5.57	0.61
11/13	2,164	2,182	2,077	2,158	-4.05%	105,300	130億7087万	+2.42%	5.63	0.62
11/10	2,197	2,264	2,197	2,249	+2.04%	93,100	136億2205万	+6.84%	5.87	0.64
11/09	2,121	2,208	2,120	2,204	+3.91%	31,300	133億4949万	+5.1%	5.75	0.63
11/08	2,208	2,208	2,105	2,121	-2.97%	31,500	128億4676万	+1.14%	5.54	0.61
11/07	2,192	2,211	2,168	2,186	-0.27%	19,200	132億4046万	+3.9%	5.71	0.63
11/06	2,185	2,214	2,178	2,192	+0.97%	23,600	132億7681万	+3.94%	5.72	0.63
11/02	2,200	2,229	2,160	2,171	+0.74%	42,100	131億4961万	+2.55%	5.67	0.62
11/01	2,079	2,155	2,060	2,155	+5.02%	43,300	130億5270万	+1.46%	5.63	0.62
10/31	2,080	2,080	2,018	2,052	-0.34%	24,500	124億2883万	-3.71%	5.36	0.59
10/30	2,060	2,138	2,059	2,059	-0.39%	50,400	124億7123万	-3.92%	5.38	0.59
10/27	2,019	2,076	2,018	2,067	+2.63%	19,000	125億1969万	-3.86%	5.4	0.59
10/26	2,011	2,023	2,003	2,014	-0.15%	19,000	121億9867万	-6.67%	5.26	0.58
10/25	2,020	2,050	2,001	2,017	+0.8%	22,600	122億1684万	-6.96%	5.27	0.58
10/24	1,970	2,013	1,935	2,001	+1.11%	40,100	121億1993万	-8.08%	5.22	0.57

3526 芦森工業

PBR

2023/10/24～2024/03/22

株価＆PBRの推移

開示資料

決算

株式

チャート