3591 ワコール HD

PBR

2021/03/31

2020/11/04～2021/03/31

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
2021
03/31	2,434	2,485	2,422	2,455	-0.24%	192,500	1610億2109万	+2.29%	21.73	0.72
03/30	2,451	2,477	2,435	2,461	-1.16%	160,400	1614億1463万	+2.93%	21.78	0.72
03/29	2,521	2,530	2,469	2,490	+0.77%	292,200	1633億1671万	+4.53%	22.04	0.73
03/26	2,435	2,478	2,425	2,471	+2.53%	195,300	1620億7052万	+4.17%	21.87	0.72
03/25	2,396	2,427	2,387	2,410	+2.12%	146,200	1580億6959万	+1.95%	21.33	0.71
03/24	2,436	2,436	2,356	2,360	-3.24%	160,200	1547億9013万	-0.04%	20.89	0.69
03/23	2,506	2,506	2,439	2,439	-3.18%	189,800	1599億7167万	+3.39%	21.59	0.72
03/22	2,484	2,537	2,478	2,519	+1.53%	350,700	1652億1879万	+7.01%	22.3	0.74
03/19	2,464	2,481	2,439	2,481	+0.69%	970,800	1627億2641万	+5.71%	21.96	0.73
03/18	2,456	2,472	2,447	2,464	-0.69%	264,300	1616億1139万	+5.25%	21.81	0.72
03/17	2,500	2,525	2,474	2,481	-0.12%	268,000	1627億2641万	+6.12%	21.96	0.73
03/16	2,438	2,485	2,426	2,484	+2.52%	336,000	1629億2318万	+6.43%	21.99	0.73
03/15	2,373	2,425	2,373	2,423	+3.19%	254,000	1589億2224万	+4.17%	21.45	0.71
03/12	2,344	2,348	2,303	2,348	-0.04%	250,100	1540億307万	+1.21%	20.78	0.69
03/11	2,383	2,383	2,332	2,349	-1.51%	344,100	1540億6865万	+1.34%	20.79	0.69
03/10	2,404	2,404	2,359	2,385	-1.45%	311,200	1564億2986万	+3.16%	21.11	0.7
03/09	2,414	2,434	2,395	2,420	+2.02%	312,400	1587億2548万	+4.94%	21.42	0.71
03/08	2,400	2,407	2,355	2,372	+0.55%	273,400	1555億7720万	+3.45%	20.99	0.7
03/05	2,355	2,376	2,308	2,359	+0.81%	260,700	1547億2455万	+3.42%	20.88	0.69
03/04	2,315	2,343	2,285	2,340	+1.47%	359,600	1534億7835万	+3.13%	20.71	0.69
03/03	2,299	2,317	2,278	2,306	+1.23%	248,900	1512億4833万	+2.13%	20.41	0.68
03/02	2,330	2,330	2,263	2,278	-1.56%	215,600	1494億1183万	+1.33%	20.16	0.67
03/01	2,294	2,316	2,254	2,314	+1.85%	195,800	1517億7304万	+3.35%	20.48	0.68
02/26	2,334	2,334	2,272	2,272	-1.9%	234,800	1490億1830万	+1.88%	20.11	0.67
02/25	2,288	2,340	2,286	2,316	+3.3%	282,800	1519億422万	+4.18%	20.5	0.68
02/24	2,241	2,277	2,222	2,242	+0.85%	236,600	1470億5063万	+1.26%	19.84	0.66
02/22	2,277	2,289	2,218	2,223	-0.58%	148,900	1458億444万	+0.77%	19.68	0.65
02/19	2,268	2,274	2,226	2,236	-2.06%	170,200	1466億5709万	+1.54%	19.79	0.66
02/18	2,326	2,345	2,272	2,283	-1.85%	182,400	1497億3978万	+3.91%	20.21	0.67
02/17	2,310	2,351	2,308	2,326	+0.69%	181,900	1525億6011万	+6.26%	20.59	0.68
02/16	2,323	2,331	2,298	2,310	-0.52%	88,300	1515億1068万	+6.01%	20.45	0.68
02/15	2,368	2,369	2,322	2,322	-0.9%	124,500	1522億9775万	+7.1%	20.55	0.68
02/12	2,339	2,355	2,303	2,343	+0.17%	153,700	1536億7512万	+8.67%	20.74	0.69
02/10	2,349	2,352	2,303	2,339	-1.35%	143,400	1534億1276万	+9.15%	20.7	0.69
02/09	2,370	2,377	2,341	2,371	-0.25%	209,200	1555億1161万	+11.31%	20.99	0.7
02/08	2,321	2,380	2,318	2,377	+3.71%	164,800	1559億515万	+12.33%	21.04	0.7
02/05	2,298	2,301	2,269	2,292	+0.26%	176,100	1503億3008万	+8.94%	20.29	0.67
02/04	2,290	2,315	2,280	2,286	-0.35%	245,900	1499億3655万	+9.01%	20.23	0.67
02/03	2,228	2,294	2,228	2,294	+4.27%	308,600	1504億6126万	+9.81%	20.3	0.67
02/02	2,246	2,253	2,186	2,200	-1.52%	220,800	1442億9589万	+5.72%	19.47	0.65
02/01	2,133	2,262	2,128	2,234	+7.15%	350,800	1465億2591万	+7.61%	19.77	0.66
01/29	2,086	2,114	2,076	2,085	+0.72%	220,700	1367億5315万	+0.82%	18.45	0.61
01/28	2,050	2,087	2,045	2,070	+0.19%	129,100	1357億6931万	+0.1%	18.32	0.61
01/27	2,070	2,081	2,060	2,066	-0.05%	141,500	1355億696万	-0.1%	18.29	0.61
01/26	2,060	2,074	2,042	2,067	+0.39%	116,700	1355億7254万	-0.1%	18.29	0.61
01/25	2,053	2,075	2,046	2,059	+0.34%	121,900	1350億4783万	-0.44%	18.22	0.6
01/22	2,080	2,083	2,052	2,052	-2.01%	121,400	1345億8871万	-0.82%	18.16	0.6
01/21	2,100	2,122	2,091	2,094	-0.05%	129,000	1373億4345万	+1.16%	18.53	0.61
01/20	2,083	2,099	2,071	2,095	+0.62%	80,300	1374億904万	+1.35%	18.54	0.61
01/19	2,050	2,094	2,028	2,082	+1.61%	134,900	1365億5638万	+0.82%	18.43	0.61
01/18	2,090	2,094	2,049	2,049	-3.03%	118,200	1343億9194万	-0.73%	18.14	0.6
01/15	2,118	2,129	2,102	2,113	+0.09%	106,600	1385億8964万	+2.42%	18.7	0.62
01/14	2,084	2,121	2,077	2,111	+1.3%	115,600	1384億5846万	+2.48%	18.68	0.62
01/13	2,097	2,112	2,079	2,084	-0.1%	126,700	1366億8756万	+1.31%	18.45	0.61
01/12	2,045	2,093	2,040	2,086	+2.2%	105,700	1368億1874万	+1.46%	18.46	0.61
01/08	2,019	2,043	2,018	2,041	+1.24%	107,700	1338億6723万	-0.83%	18.06	0.6
01/07	2,030	2,047	2,013	2,016	-0.05%	108,500	1322億2750万	-2.18%	17.84	0.59
01/06	2,025	2,045	2,016	2,017	-0.1%	80,800	1322億9309万	-2.23%	17.85	0.59
01/05	2,036	2,039	2,003	2,019	-0.05%	102,000	1324億2427万	-2.09%	17.87	0.59
01/04	2,059	2,059	2,015	2,020	-2.7%	98,200	1324億8986万	-2.08%	17.88	0.59
2020
12/30	2,119	2,119	2,076	2,076	-1.61%	97,300	1361億6285万	+0.63%	18.37	0.61
12/29	2,096	2,112	2,084	2,110	+1.3%	74,400	1383億9287万	+2.33%	18.68	0.62
12/28	2,086	2,105	2,070	2,083	-0.14%	104,200	1366億2197万	+1.07%	18.44	0.61
12/25	2,072	2,092	2,072	2,086	+0.48%	65,600	1368億1874万	+1.31%	18.46	0.61
12/24	2,071	2,093	2,068	2,076	+1.07%	97,800	1361億6285万	+0.87%	18.37	0.61
12/23	2,075	2,075	2,044	2,054	-0.72%	99,900	1347億1989万	-0.24%	18.18	0.6
12/22	2,074	2,087	2,060	2,069	-0.53%	86,100	1357億372万	+0.34%	18.31	0.61
12/21	2,080	2,105	2,071	2,080	+0.1%	83,100	1364億2520万	+0.82%	18.41	0.61
12/18	2,065	2,090	2,058	2,078	+0.92%	124,100	1362億9402万	+0.68%	18.39	0.61
12/17	2,073	2,077	2,044	2,059	-0.39%	104,800	1350億4783万	-0.39%	18.22	0.6
12/16	2,099	2,107	2,067	2,067	-0.77%	86,200	1355億7254万	-0.14%	18.29	0.61
12/15	2,022	2,083	2,020	2,083	+2.51%	123,700	1366億2197万	+0.39%	18.44	0.61
12/14	2,040	2,059	2,020	2,032	-0.54%	105,300	1332億7693万	-2.07%	17.99	0.6
12/11	2,031	2,043	2,015	2,043	-0.29%	91,900	1339億9841万	-1.68%	18.08	0.6
12/10	2,030	2,058	2,015	2,049	+1.04%	111,000	1343億9194万	-1.44%	18.14	0.6
12/09	2,034	2,038	2,020	2,028	0%	126,600	1330億1457万	-2.45%	17.95	0.59
12/08	2,028	2,052	2,014	2,028	-0.25%	105,700	1330億1457万	-2.59%	17.95	0.59
12/07	2,089	2,089	2,030	2,033	-2.21%	118,400	1333億4252万	-2.12%	17.99	0.6
12/04	2,133	2,133	2,073	2,079	-1.89%	127,700	1363億5961万	+0.29%	18.4	0.61
12/03	2,094	2,126	2,054	2,119	+0.28%	186,800	1389億8317万	+2.47%	18.76	0.62
12/02	2,100	2,123	2,090	2,113	+2.27%	292,800	1385億8964万	+2.52%	18.7	0.62
12/01	2,014	2,069	1,997	2,066	+3.25%	300,000	1355億696万	+0.54%	18.29	0.61
11/30	2,018	2,052	2,001	2,001	-1.48%	267,400	1312億4367万	-2.44%	17.71	0.59
11/27	2,035	2,052	2,024	2,031	-0.05%	187,000	1332億1134万	-0.88%	17.98	0.6
11/26	2,021	2,042	2,002	2,032	-1.45%	115,900	1332億7693万	-0.73%	17.99	0.6
11/25	2,103	2,103	2,057	2,062	-0.05%	149,600	1352億4460万	+0.88%	18.25	0.6
11/24	2,100	2,107	2,058	2,063	+0.34%	146,200	1353億1019万	+0.98%	18.26	0.6
11/20	2,049	2,072	2,030	2,056	+0.34%	130,500	1348億5107万	+0.78%	18.2	0.6
11/19	2,086	2,098	2,037	2,049	-2.24%	182,000	1343億9194万	+0.54%	18.14	0.6
11/18	2,120	2,120	2,080	2,096	-1.32%	79,900	1374億7463万	+2.9%	18.55	0.61
11/17	2,120	2,126	2,088	2,124	+0.38%	103,300	1393億1112万	+4.37%	18.8	0.62
11/16	2,107	2,127	2,082	2,116	+1.1%	123,800	1387億8641万	+4.19%	18.73	0.62
11/13	2,124	2,131	2,081	2,093	-2.29%	98,900	1372億7786万	+3.21%	18.53	0.61
11/12	2,155	2,169	2,129	2,142	-0.42%	110,100	1404億9172万	+5.78%	18.96	0.63
11/11	2,177	2,177	2,119	2,151	-1.15%	203,100	1410億8202万	+6.54%	19.04	0.63
11/10	2,153	2,182	2,143	2,176	+3.77%	234,200	1427億2175万	+8.1%	19.26	0.64
11/09	2,111	2,112	2,083	2,097	-0.1%	99,000	1375億4022万	+4.54%	18.56	0.61
11/06	2,071	2,104	2,055	2,099	+1.21%	127,600	1376億7139万	+5%	18.58	0.62
11/05	2,051	2,082	2,025	2,074	+0.88%	229,800	1360億3167万	+3.96%	18.36	0.61
11/04	2,113	2,122	2,053	2,056	-2.23%	235,300	1348億5107万	+3.26%	18.2	0.6

3591 ワコール HD

PBR

2020/11/04～2021/03/31

株価＆PBRの推移

開示資料

決算

株式

チャート