3591 ワコール HD

PBR

2016/03/31

2015/11/04～2016/03/31

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	10/1, 株式併合 2→1
2016
03/31	2,754	2,760	2,684	2,686	-2.26%	218,500	1925億5676万	-1.58%	16.95	0.84
03/30	2,740	2,768	2,738	2,748	-0.07%	128,000	1970億148万	+0.96%	17.34	0.86
03/29	2,760	2,772	2,730	2,750	-2.76%	207,500	1971億4486万	+1.29%	17.36	0.86
03/28	2,780	2,830	2,780	2,828	+1.73%	202,500	2027億3661万	+4.35%	17.85	0.89
03/25	2,768	2,780	2,750	2,780	+0.43%	209,000	1992億9553万	+2.92%	17.55	0.87
03/24	2,752	2,800	2,752	2,768	+0.07%	202,500	1984億3526万	+2.63%	17.47	0.87
03/23	2,786	2,786	2,750	2,766	-0.5%	218,000	1982億9189万	+2.79%	17.46	0.87
03/22	2,746	2,794	2,746	2,780	+0.72%	141,500	1992億9553万	+3.54%	17.55	0.87
03/18	2,808	2,808	2,750	2,760	-1.71%	251,500	1978億6175万	+2.95%	17.42	0.87
03/17	2,798	2,836	2,780	2,808	+0.57%	220,000	2013億283万	+5.25%	17.72	0.88
03/16	2,790	2,804	2,784	2,792	+0.43%	109,500	2001億5580万	+4.8%	17.62	0.88
03/15	2,784	2,822	2,762	2,780	-0.14%	132,000	1992億9553万	+4.35%	17.55	0.87
03/14	2,742	2,792	2,740	2,784	+2.58%	172,500	1995億8229万	+4.47%	17.57	0.87
03/11	2,692	2,730	2,690	2,714	-0.29%	267,500	1945億6406万	+1.88%	17.13	0.85
03/10	2,668	2,726	2,668	2,722	+2.41%	213,000	1951億3757万	+2.02%	17.18	0.85
03/09	2,660	2,670	2,626	2,658	-1.48%	211,500	1905億4947万	-0.52%	16.78	0.83
03/08	2,696	2,722	2,652	2,698	-0.81%	251,500	1934億1703万	+0.67%	17.03	0.85
03/07	2,748	2,748	2,710	2,720	-1.31%	98,000	1949億9419万	+1.23%	17.17	0.85
03/04	2,724	2,760	2,704	2,756	+0.29%	212,500	1975億7500万	+2.45%	17.39	0.87
03/03	2,688	2,762	2,688	2,748	+0.59%	144,500	1970億148万	+2.04%	17.34	0.86
03/02	2,700	2,750	2,692	2,732	+3.8%	276,500	1958億5446万	+1.3%	17.24	0.86
03/01	2,596	2,648	2,590	2,632	+1.39%	200,000	1886億8555万	-2.41%	16.61	0.83
02/29	2,650	2,686	2,596	2,596	-0.84%	233,500	1861億475万	-3.92%	16.38	0.81
02/26	2,636	2,648	2,596	2,618	+0.85%	126,500	1876億8191万	-3.32%	16.52	0.82
02/25	2,554	2,620	2,554	2,596	+2.93%	195,000	1861億475万	-4.14%	16.38	0.81
02/24	2,530	2,566	2,500	2,522	-1.41%	355,000	1807億9976万	-6.94%	15.92	0.79
02/23	2,622	2,634	2,552	2,558	-2.44%	254,000	1833億8057万	-5.92%	16.14	0.8
02/22	2,600	2,638	2,600	2,622	+0.15%	185,500	1879億6866万	-3.85%	16.55	0.82
02/19	2,620	2,664	2,584	2,618	-2.24%	260,500	1876億8191万	-4.21%	16.52	0.82
02/18	2,688	2,706	2,668	2,678	+1.9%	218,000	1919億8325万	-2.23%	16.9	0.84
02/17	2,612	2,660	2,608	2,628	+0.61%	300,000	1883億9880万	-4.19%	16.59	0.82
02/16	2,634	2,684	2,610	2,612	-2.03%	299,500	1872億5177万	-4.91%	16.49	0.82
02/15	2,600	2,678	2,582	2,666	+9.08%	180,000	1911億2298万	-3.23%	16.83	0.84
02/12	2,600	2,636	2,440	2,444	-9.88%	469,000	1752億801万	-11.48%	15.43	0.77
02/10	2,800	2,814	2,672	2,712	-2.8%	297,000	1944億2068万	-2.31%	17.12	0.85
02/09	2,722	2,800	2,714	2,790	-0.29%	376,500	2000億1242万	+0.29%	17.61	0.88
02/08	2,728	2,806	2,720	2,798	+1.38%	169,500	2005億8594万	+0.5%	17.66	0.88
02/05	2,772	2,776	2,722	2,760	-1.71%	209,500	1978億6175万	-1%	17.42	0.87
02/04	2,824	2,832	2,800	2,808	-0.64%	178,000	2013億283万	+0.54%	17.72	0.88
02/03	2,862	2,862	2,794	2,826	-1.26%	157,500	2025億9323万	+1.15%	17.84	0.89
02/02	2,890	2,898	2,854	2,862	-0.63%	194,000	2051億7403万	+2.47%	18.06	0.9
02/01	2,980	2,980	2,850	2,880	+2.93%	333,500	2064億6444万	+3.19%	18.18	0.9
01/29	2,800	2,820	2,744	2,798	-0.71%	277,500	2005億8594万	+0.32%	17.66	0.88
01/28	2,794	2,842	2,790	2,818	-1.05%	117,000	2020億1972万	+1%	17.79	0.88
01/27	2,794	2,850	2,770	2,848	+4.48%	228,500	2041億7039万	+2.01%	17.97	0.89
01/26	2,740	2,752	2,724	2,726	-1.73%	153,000	1954億2432万	-2.43%	17.2	0.86
01/25	2,780	2,796	2,742	2,774	+1.24%	166,500	1988億6540万	-0.93%	17.51	0.87
01/22	2,696	2,744	2,656	2,740	+5.14%	167,000	1964億2797万	-2.25%	17.29	0.86
01/21	2,646	2,696	2,606	2,606	-2.18%	154,500	1868億2164万	-7.19%	16.45	0.82
01/20	2,744	2,756	2,662	2,664	-2.84%	158,500	1909億7960万	-5.5%	16.81	0.84
01/19	2,778	2,800	2,718	2,742	-0.36%	154,500	1965億7135万	-3.08%	17.31	0.86
01/18	2,742	2,764	2,714	2,752	-1.01%	168,500	1972億8824万	-3.03%	17.37	0.86
01/15	2,776	2,820	2,764	2,780	+0.8%	140,000	1992億9553万	-2.39%	17.55	0.87
01/14	2,740	2,764	2,710	2,758	-1.22%	184,000	1977億1837万	-3.47%	17.41	0.87
01/13	2,766	2,804	2,750	2,792	+2.42%	166,000	2001億5580万	-2.55%	17.62	0.88
01/12	2,770	2,784	2,726	2,726	-2.57%	148,000	1954億2432万	-5.15%	17.2	0.86
01/08	2,800	2,826	2,786	2,798	-0.57%	152,500	2005億8594万	-3.05%	17.66	0.88
01/07	2,834	2,840	2,806	2,814	-0.85%	122,500	2017億3296万	-2.8%	17.76	0.88
01/06	2,840	2,870	2,820	2,838	-0.77%	88,000	2034億5350万	-2.24%	17.91	0.89
01/05	2,830	2,882	2,818	2,860	+0.78%	112,500	2050億3066万	-1.75%	18.05	0.9
01/04	2,886	2,898	2,838	2,838	-2.14%	69,500	2034億5350万	-2.81%	17.91	0.89
2015
12/30	2,852	2,914	2,848	2,900	+0.55%	162,500	2078億9822万	-1.02%	18.3	0.91
12/29	2,844	2,896	2,824	2,884	+1.91%	103,000	2067億5119万	-1.87%	18.2	0.91
12/28	2,802	2,834	2,802	2,830	+1%	79,000	2028億7999万	-4%	17.86	0.89
12/25	2,836	2,836	2,802	2,802	+0.07%	87,500	2008億7269万	-5.31%	17.68	0.88
12/24	2,830	2,850	2,800	2,800	-1.06%	107,000	2007億2931万	-5.69%	17.67	0.88
12/22	2,826	2,846	2,808	2,830	+0.14%	118,000	2028億7999万	-4.97%	17.86	0.89
12/21	2,846	2,862	2,808	2,826	-1.67%	153,500	2025億9323万	-5.26%	17.83	0.89
12/18	2,906	2,946	2,874	2,874	-1.1%	208,500	2060億3430万	-3.82%	18.14	0.9
12/17	2,892	2,928	2,886	2,906	+1.11%	142,000	2083億2835万	-2.84%	18.34	0.91
12/16	2,856	2,874	2,848	2,874	+1.48%	126,000	2060億3430万	-4.01%	18.14	0.9
12/15	2,870	2,882	2,832	2,832	-1.32%	86,500	2030億2336万	-5.54%	17.87	0.89
12/14	2,844	2,874	2,820	2,870	-0.9%	113,500	2057億4755万	-4.46%	18.11	0.9
12/11	2,894	2,920	2,884	2,896	-0.55%	186,500	2076億1146万	-3.72%	18.28	0.91
12/10	2,960	2,960	2,910	2,912	-1.95%	155,500	2087億5849万	-3.26%	18.38	0.91
12/09	3,000	3,000	2,958	2,970	-0.74%	128,000	2129億1645万	-1.33%	18.74	0.93
12/08	3,008	3,040	2,990	2,992	-0.2%	182,000	2144億9361万	-0.56%	18.88	0.94
12/07	2,980	3,022	2,980	2,998	+1.08%	109,500	2149億2374万	-0.46%	18.92	0.94
12/04	2,982	2,998	2,962	2,966	-1.59%	109,000	2126億2970万	-1.56%	18.72	0.93
12/03	3,030	3,034	3,000	3,014	-0.46%	103,000	2160億7077万	-0.07%	19.02	0.95
12/02	3,030	3,038	3,012	3,028	+0.33%	101,000	2170億7442万	+0.33%	19.11	0.95
12/01	3,022	3,032	3,000	3,018	+0.4%	114,000	2163億5753万	-0.03%	19.05	0.95
11/30	3,072	3,072	3,004	3,006	-1.57%	122,000	2154億9726万	-0.5%	18.97	0.94
11/27	3,088	3,090	3,040	3,054	-1.1%	96,500	2189億3833万	+1.09%	19.27	0.96
11/26	3,082	3,092	3,070	3,088	+0.13%	101,500	2213億7576万	+2.29%	19.49	0.97
11/25	3,110	3,110	3,046	3,084	-1.22%	160,500	2210億8900万	+2.36%	19.46	0.97
11/24	3,102	3,128	3,092	3,122	+0.13%	224,000	2238億1319万	+3.86%	19.7	0.98
11/20	3,126	3,128	3,094	3,118	+0.52%	186,500	2235億2643万	+4%	19.68	0.98
11/19	3,070	3,110	3,066	3,102	+1.91%	232,500	2223億7940万	+3.68%	19.58	0.97
11/18	3,034	3,062	3,032	3,044	+0.46%	136,500	2182億2144万	+2.01%	19.21	0.96
11/17	2,974	3,042	2,970	3,030	+2.57%	291,000	2172億1779万	+1.61%	19.12	0.95
11/16	2,930	2,958	2,928	2,954	+0.07%	86,500	2117億6943万	-0.91%	18.64	0.93
11/13	2,938	2,960	2,924	2,952	+0.14%	108,000	2116億2605万	-0.87%	18.63	0.93
11/12	2,948	2,974	2,922	2,948	-0.87%	183,500	2113億3929万	-0.87%	18.6	0.93
11/11	2,934	2,994	2,934	2,974	+0.13%	198,000	2132億321万	+0.1%	18.77	0.93
11/10	2,940	2,980	2,932	2,970	-0.34%	160,000	2129億1645万	+0.1%	18.74	0.93
11/09	3,000	3,000	2,954	2,980	+0.2%	189,000	2136億3334万	+0.61%	18.81	0.94
11/06	2,954	2,986	2,944	2,974	+0.88%	115,000	2132億321万	+0.54%	18.77	0.93
11/05	2,910	2,964	2,904	2,948	+1.31%	155,500	2113億3929万	-0.17%	18.6	0.93
11/04	2,960	2,960	2,900	2,910	-1.69%	176,000	2086億1511万	-1.32%	18.36	0.91

3591 ワコール HD

PBR

2015/11/04～2016/03/31

株価＆PBRの推移

開示資料

決算

株式

チャート