3591 ワコール HD

PBR

2014/11/06

2014/06/13～2014/11/06

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	10/1, 株式併合 2→1
2014
11/06	2,296	2,304	2,280	2,290	-0.52%	193,500	1641億6790万	+4.76%	19.1	0.7
11/05	2,282	2,306	2,282	2,302	+0.88%	221,500	1650億2817万	+5.6%	19.2	0.71
11/04	2,314	2,322	2,262	2,282	-1.21%	322,000	1635億9439万	+4.92%	19.03	0.7
10/31	2,246	2,318	2,232	2,310	+3.4%	256,500	1656億168万	+6.45%	19.26	0.71
10/30	2,208	2,246	2,192	2,234	+0.09%	190,000	1601億5332万	+3.23%	18.63	0.69
10/29	2,210	2,234	2,210	2,232	+1.09%	162,000	1600億994万	+3.29%	18.61	0.69
10/28	2,194	2,210	2,192	2,208	+0.09%	92,500	1582億8940万	+2.36%	18.41	0.68
10/27	2,186	2,214	2,182	2,206	+1.47%	82,500	1581億4602万	+2.37%	18.4	0.68
10/24	2,184	2,190	2,168	2,174	+0.74%	147,500	1558億5197万	+1.02%	18.13	0.67
10/23	2,142	2,162	2,138	2,158	+0.09%	144,500	1547億495万	+0.37%	18	0.66
10/22	2,150	2,166	2,140	2,156	+1.22%	198,500	1545億6157万	+0.33%	17.98	0.66
10/21	2,162	2,162	2,124	2,130	-0.84%	145,000	1526億9766万	-0.75%	17.76	0.66
10/20	2,158	2,162	2,138	2,148	+1.8%	174,500	1539億8806万	+0.23%	17.91	0.66
10/17	2,126	2,130	2,104	2,110	-1.12%	183,000	1512億6387万	-1.45%	17.6	0.65
10/16	2,126	2,148	2,126	2,134	-1.3%	211,000	1529億8441万	-0.23%	17.8	0.66
10/15	2,152	2,170	2,152	2,162	+0.46%	180,500	1549億9170万	+1.17%	18.03	0.67
10/14	2,138	2,166	2,138	2,152	-1.74%	247,000	1542億7481万	+0.84%	17.95	0.66
10/10	2,154	2,194	2,154	2,190	+0.37%	256,500	1569億9900万	+2.77%	18.26	0.67
10/09	2,166	2,216	2,162	2,182	+0.93%	288,000	1564億2549万	+2.63%	18.2	0.67
10/08	2,142	2,172	2,142	2,162	-0.28%	177,000	1549億9170万	+1.89%	18.03	0.67
10/07	2,162	2,178	2,162	2,168	+0.18%	126,000	1554億2184万	+2.31%	18.08	0.67
10/06	2,160	2,174	2,156	2,164	+1.31%	136,000	1551億3508万	+2.32%	18.05	0.67
10/03	2,106	2,140	2,106	2,136	+0.95%	164,000	1531億2779万	+1.18%	17.81	0.66
10/02	2,132	2,134	2,116	2,116	-1.86%	201,000	1516億9401万	+0.33%	17.65	0.65
10/01	2,132	2,166	2,132	2,156	+0.94%	142,000	1545億6157万	+2.33%	17.98	0.66
09/30	2,158	2,158	2,122	2,136	-1.29%	154,500	1531億2779万	+1.47%	17.81	0.66
09/29	2,166	2,168	2,152	2,164	+0.28%	82,500	1551億3508万	+2.85%	18.05	0.67
09/26	2,144	2,162	2,138	2,158	-0.83%	149,000	1547億495万	+2.66%	18	0.66
09/25	2,156	2,178	2,150	2,176	+1.87%	292,500	1559億9535万	+3.62%	18.15	0.67
09/24	2,142	2,144	2,136	2,136	-0.56%	112,000	1531億2779万	+1.76%	17.81	0.66
09/22	2,160	2,162	2,142	2,148	-0.28%	74,500	1539億8806万	+2.33%	17.91	0.66
09/19	2,140	2,160	2,130	2,154	+1.13%	141,000	1544億1819万	+2.62%	17.96	0.66
09/18	2,132	2,146	2,126	2,130	+0.19%	147,500	1526億9766万	+1.53%	17.76	0.66
09/17	2,126	2,128	2,122	2,126	+0.19%	117,500	1524億1090万	+1.29%	17.73	0.65
09/16	2,088	2,126	2,084	2,122	+2.12%	180,500	1521億2414万	+1.05%	17.7	0.65
09/12	2,082	2,098	2,076	2,078	+0.29%	223,500	1489億6983万	-1.05%	17.33	0.64
09/11	2,088	2,090	2,066	2,072	-0.48%	203,500	1485億3969万	-1.38%	17.28	0.64
09/10	2,080	2,088	2,078	2,082	+0.29%	228,500	1492億5658万	-1%	17.36	0.64
09/09	2,080	2,086	2,076	2,076	-0.1%	108,000	1488億2645万	-1.28%	17.31	0.64
09/08	2,092	2,100	2,074	2,078	0%	77,500	1489億6983万	-1.28%	17.33	0.64
09/05	2,086	2,088	2,074	2,078	+0.1%	63,000	1489億6983万	-1.33%	17.33	0.64
09/04	2,092	2,092	2,076	2,076	-0.38%	78,500	1488億2645万	-1.52%	17.31	0.64
09/03	2,100	2,100	2,082	2,084	-0.1%	115,000	1493億9996万	-1.37%	17.38	0.64
09/02	2,086	2,096	2,076	2,086	+0.77%	59,500	1495億4334万	-1.46%	17.4	0.64
09/01	2,066	2,076	2,066	2,070	+0.19%	91,000	1483億9631万	-2.45%	17.26	0.64
08/29	2,068	2,074	2,060	2,066	-0.19%	119,000	1481億956万	-2.91%	17.23	0.64
08/28	2,076	2,078	2,068	2,070	-0.48%	123,000	1483億9631万	-2.95%	17.26	0.64
08/27	2,092	2,098	2,070	2,080	-0.19%	137,500	1491億1320万	-2.71%	17.35	0.64
08/26	2,104	2,106	2,082	2,084	-0.95%	125,000	1493億9996万	-2.75%	17.38	0.64
08/25	2,120	2,120	2,102	2,104	-0.38%	73,500	1508億3374万	-2%	17.55	0.65
08/22	2,120	2,120	2,098	2,112	+0.09%	110,000	1514億725万	-1.77%	17.61	0.65
08/21	2,106	2,110	2,098	2,110	+0.09%	111,000	1512億6387万	-2%	17.6	0.65
08/20	2,134	2,140	2,102	2,108	-1.5%	128,000	1511億2050万	-2.27%	17.58	0.65
08/19	2,158	2,158	2,134	2,140	+0.09%	58,500	1534億1455万	-0.97%	17.85	0.66
08/18	2,156	2,156	2,132	2,138	-0.28%	51,500	1532億7117万	-1.16%	17.83	0.66
08/15	2,140	2,152	2,132	2,144	+0.19%	73,000	1537億130万	-0.92%	17.88	0.66
08/14	2,156	2,160	2,134	2,140	-0.65%	72,500	1534億1455万	-1.2%	17.85	0.66
08/13	2,162	2,162	2,142	2,154	0%	82,000	1544億1819万	-0.69%	17.96	0.66
08/12	2,136	2,164	2,130	2,154	+1.51%	137,500	1544億1819万	-0.78%	17.96	0.66
08/11	2,106	2,128	2,098	2,122	+1.43%	51,500	1521億2414万	-2.35%	17.7	0.65
08/08	2,116	2,122	2,092	2,092	-1.41%	126,500	1499億7347万	-3.9%	17.45	0.64
08/07	2,112	2,122	2,098	2,122	+1.14%	82,500	1521億2414万	-2.71%	17.7	0.65
08/06	2,108	2,116	2,094	2,098	-0.76%	146,500	1504億361万	-3.89%	17.5	0.65
08/05	2,114	2,136	2,112	2,114	0%	138,000	1515億5063万	-3.34%	17.63	0.65
08/04	2,138	2,138	2,110	2,114	-0.66%	176,000	1515億5063万	-3.47%	17.63	0.65
08/01	2,130	2,138	2,110	2,128	-2.83%	271,000	1525億5428万	-2.92%	17.75	0.65
07/31	2,196	2,208	2,186	2,190	0%	88,000	1569億9900万	-0.23%	18.26	0.67
07/30	2,192	2,196	2,180	2,190	-0.64%	103,000	1569億9900万	-0.23%	18.26	0.67
07/29	2,202	2,210	2,196	2,204	-0.54%	68,000	1580億264万	+0.41%	18.38	0.68
07/28	2,206	2,226	2,200	2,216	+0.64%	95,500	1588億6291万	+1%	18.48	0.68
07/25	2,210	2,210	2,194	2,202	+0.36%	73,000	1578億5927万	+0.41%	18.36	0.68
07/24	2,196	2,210	2,190	2,194	+0.18%	74,500	1572億8575万	+0.09%	18.3	0.68
07/23	2,198	2,198	2,182	2,190	-0.09%	93,000	1569億9900万	-0.05%	18.26	0.67
07/22	2,184	2,198	2,184	2,192	+0.27%	65,000	1571億4238万	+0.09%	18.28	0.67
07/18	2,188	2,190	2,162	2,186	-0.27%	105,500	1567億1224万	-0.05%	18.23	0.67
07/17	2,190	2,200	2,184	2,192	-0.54%	94,500	1571億4238万	+0.32%	18.28	0.67
07/16	2,194	2,216	2,192	2,204	+0.27%	118,500	1580億264万	+1.01%	18.38	0.68
07/15	2,178	2,198	2,178	2,198	+0.37%	59,000	1575億7251万	+0.92%	18.33	0.68
07/14	2,178	2,194	2,176	2,190	+0.37%	65,000	1569億9900万	+0.78%	18.26	0.67
07/11	2,170	2,186	2,166	2,182	-0.27%	133,000	1564億2549万	+0.65%	18.2	0.67
07/10	2,208	2,208	2,182	2,188	-0.91%	158,000	1568億5562万	+1.16%	18.25	0.67
07/09	2,186	2,210	2,186	2,208	-0.27%	157,000	1582億8940万	+2.27%	18.41	0.68
07/08	2,200	2,216	2,184	2,214	+0.54%	171,000	1587億1954万	+2.79%	18.46	0.68
07/07	2,210	2,220	2,196	2,202	-0.63%	97,000	1578億5927万	+2.47%	18.36	0.68
07/04	2,202	2,220	2,194	2,216	+1.37%	191,500	1588億6291万	+3.31%	18.48	0.68
07/03	2,190	2,196	2,176	2,186	+0.28%	119,000	1567億1224万	+2.2%	18.23	0.67
07/02	2,178	2,188	2,174	2,180	-0.46%	124,000	1562億8211万	+2.16%	18.18	0.67
07/01	2,198	2,210	2,188	2,190	-0.45%	154,000	1569億9900万	+2.87%	18.26	0.67
06/30	2,160	2,200	2,160	2,200	+1.85%	143,000	1577億1589万	+3.63%	18.35	0.68
06/27	2,176	2,184	2,154	2,160	-1.37%	142,000	1548億4833万	+2.03%	18.01	0.66
06/26	2,196	2,210	2,190	2,190	-0.27%	164,500	1569億9900万	+3.74%	18.26	0.67
06/25	2,206	2,222	2,188	2,196	-0.27%	213,000	1574億2913万	+4.37%	18.31	0.68
06/24	2,180	2,204	2,170	2,202	+0.92%	205,000	1578億5927万	+5.01%	18.36	0.68
06/23	2,186	2,192	2,176	2,182	+0.37%	177,500	1564億2549万	+4.45%	18.2	0.67
06/20	2,190	2,194	2,174	2,174	-0.64%	233,500	1558億5197万	+4.37%	18.13	0.67
06/19	2,174	2,198	2,174	2,188	+0.92%	241,500	1568億5562万	+5.34%	18.25	0.67
06/18	2,166	2,174	2,164	2,168	+0.28%	182,500	1554億2184万	+4.63%	18.08	0.67
06/17	2,136	2,164	2,136	2,162	+1.89%	255,000	1549億9170万	+4.55%	18.03	0.67
06/16	2,144	2,146	2,116	2,122	-0.66%	167,500	1521億2414万	+2.81%	17.7	0.65
06/13	2,114	2,144	2,114	2,136	+1.14%	374,500	1531億2779万	+3.69%	17.81	0.66

3591 ワコール HD

PBR

2014/06/13～2014/11/06

株価＆PBRの推移

開示資料

決算

株式

チャート