4060 rakumo

PBR

2020/12/31

2020/09/29～2021/04/21

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
04/21	2,193	2,210	2,080	2,098	-6.46%	150,100	115億9984万	-5.15%	61.46	12.24
04/20	2,276	2,276	2,218	2,243	-1.88%	70,800	124億154万	+1.22%	65.7	13.08
04/19	2,275	2,313	2,207	2,286	+0.48%	90,700	126億3929万	+3.25%	66.96	13.33
04/16	2,299	2,315	2,243	2,275	-0.91%	68,500	125億7847万	+3.08%	66.64	13.27
04/15	2,302	2,309	2,255	2,296	-0.82%	64,500	126億9458万	+4.27%	67.26	13.39
04/14	2,334	2,400	2,300	2,315	-0.86%	137,600	127億9963万	+5.37%	67.81	13.5
04/13	2,325	2,348	2,266	2,335	-0.34%	142,500	129億1021万	+6.67%	68.4	13.62
04/12	2,324	2,372	2,288	2,343	-0.26%	163,000	129億5444万	+7.77%	68.63	13.67
04/09	2,231	2,362	2,204	2,349	+6.1%	296,000	129億8762万	+8.7%	68.81	13.7
04/08	2,218	2,248	2,133	2,214	+0.09%	307,200	122億4120万	+3.31%	64.85	12.91
04/07	2,410	2,442	2,188	2,212	-8.52%	677,500	122億3014万	+3.8%	64.8	12.9
04/06	2,421	2,458	2,360	2,418	-0.12%	315,500	133億6912万	+14.11%	70.83	14.1
04/05	2,307	2,446	2,235	2,421	+4.58%	314,300	133億8570万	+15.18%	70.92	14.12
04/02	2,301	2,350	2,280	2,315	+0.65%	146,200	127億9963万	+10.87%	67.81	13.5
04/01	2,229	2,377	2,229	2,300	+4.64%	302,000	127億1670万	+10.58%	67.37	13.41
03/31	2,210	2,275	2,103	2,198	+7.22%	393,400	121億5274万	+6.13%	64.39	12.82
03/30	1,963	2,066	1,961	2,050	+2.71%	47,800	113億3445万	-0.73%	60.05	11.96
03/29	2,046	2,086	1,983	1,996	-2.63%	86,200	110億3588万	-3.48%	58.47	11.64
03/26	2,030	2,074	2,026	2,050	+1.54%	62,500	113億3445万	-1.11%	60.05	11.96
03/25	2,009	2,050	1,957	2,019	+1.56%	51,900	111億6305万	-2.75%	59.14	11.78
03/24	2,070	2,075	1,987	1,988	-5.15%	89,700	109億9165万	-4.56%	58.23	11.6
03/23	2,160	2,160	2,051	2,096	-3.54%	109,600	115億8878万	+0.19%	61.4	12.23
03/22	2,152	2,180	2,105	2,173	+2.11%	46,900	120億1451万	+3.33%	63.65	12.67
03/19	2,135	2,170	2,105	2,128	-2.03%	59,300	117億5890万	+1.04%	62.3	12.4
03/18	2,193	2,206	2,156	2,172	-1.94%	54,400	120億203万	+2.89%	63.59	12.66
03/17	2,172	2,231	2,165	2,215	+0.82%	72,100	122億3964万	+4.73%	64.85	12.91
03/16	2,102	2,208	2,098	2,197	+4.42%	99,100	121億4018万	+3.73%	64.32	12.81
03/15	2,184	2,189	2,086	2,104	-2.32%	85,800	116億2628万	-0.94%	61.6	12.26
03/12	2,164	2,218	2,118	2,154	-0.46%	109,200	119億257万	+1.13%	63.06	12.56
03/11	2,080	2,165	2,022	2,164	+2.9%	102,600	119億5783万	+1.41%	63.35	12.61
03/10	2,010	2,169	2,010	2,103	+6.1%	201,600	116億2075万	-1.54%	61.57	12.26
03/09	2,000	2,015	1,883	1,982	-0.8%	150,900	109億5213万	-7.17%	58.03	11.55
03/08	1,948	2,042	1,887	1,998	+4.88%	190,500	110億4054万	-6.68%	58.49	11.65
03/05	1,870	1,920	1,810	1,905	0%	113,800	105億2664万	-11.35%	55.77	11.1
03/04	1,907	1,930	1,845	1,905	-0.73%	114,400	105億2664万	-12.09%	55.77	11.1
03/03	2,008	2,008	1,919	1,919	-4.19%	135,800	106億401万	-12.29%	56.18	11.19
03/02	2,060	2,080	1,975	2,003	-2.77%	118,000	110億6817万	-9.33%	58.64	11.68
03/01	2,084	2,084	2,013	2,060	-2.42%	118,500	113億8314万	-7.46%	60.31	12.01
02/26	2,040	2,114	2,011	2,111	+1.54%	76,800	116億6496万	-5.76%	61.8	12.31
02/25	2,100	2,149	2,068	2,079	+0.78%	74,400	114億8813万	-7.35%	60.86	12.12
02/24	2,150	2,180	2,037	2,063	-1.95%	129,200	113億9972万	-8.15%	60.4	12.03
02/22	2,122	2,138	2,025	2,104	-0.8%	127,500	116億2628万	-6.49%	61.6	12.26
02/19	2,133	2,180	2,087	2,121	-0.93%	106,400	117億876万	-5.57%	62.03	12.35
02/18	2,153	2,216	2,137	2,141	-1.79%	108,000	118億1917万	-4.63%	62.62	12.47
02/17	2,182	2,225	2,110	2,180	-1.49%	216,000	120億3447万	-2.81%	63.76	12.7
02/16	2,400	2,466	2,175	2,213	-7.48%	394,000	122億1664万	-1.25%	64.72	12.89
02/15	2,376	2,520	2,333	2,392	+7.46%	513,100	132億479万	+6.98%	69.96	13.93
02/12	2,323	2,323	2,214	2,226	-2.07%	149,800	122億8841万	+0.45%	65.1	12.96
02/10	2,260	2,340	2,245	2,273	+0.75%	81,900	125億4786万	+3.04%	66.48	13.24
02/09	2,282	2,282	2,206	2,256	-1.83%	89,300	124億5402万	+2.97%	65.98	13.14
02/08	2,340	2,350	2,245	2,298	-1.63%	120,100	126億8587万	+5.7%	67.21	13.38
02/05	2,311	2,385	2,282	2,336	+3.45%	152,600	128億9565万	+8.4%	68.32	13.6
02/04	2,254	2,260	2,199	2,258	-0.53%	72,800	124億6506万	+5.76%	66.04	13.15
02/03	2,210	2,320	2,210	2,270	+2.99%	132,200	125億3130万	+7.33%	66.39	13.22
02/02	2,129	2,229	2,129	2,204	+6.63%	115,300	121億6696万	+5.05%	64.46	12.84
02/01	2,114	2,114	2,010	2,067	-3.23%	127,200	114億1066万	-0.82%	60.45	12.04
01/29	2,245	2,290	2,103	2,136	-3.52%	138,000	117億9157万	+2.89%	62.47	12.44
01/28	2,240	2,291	2,182	2,214	-6.07%	171,900	122億2216万	+7.22%	64.75	12.89
01/27	2,413	2,441	2,317	2,357	-2.32%	141,500	130億1158万	+14.64%	68.94	13.73
01/26	2,480	2,481	2,400	2,413	-1.99%	96,200	133億2072万	+18.05%	70.57	14.05
01/25	2,489	2,489	2,342	2,462	+1.4%	213,400	135億9122万	+21.22%	72.01	14.34
01/22	2,401	2,469	2,361	2,428	+0.91%	232,200	134億353万	+20.56%	71.01	14.14
01/21	2,231	2,440	2,230	2,406	+8.92%	363,300	132億6475万	+20.24%	70.28	13.99
01/20	2,167	2,240	2,142	2,209	+3.51%	148,300	121億7865万	+10.45%	64.52	12.85
01/19	2,145	2,179	2,072	2,134	-0.56%	123,600	117億6516万	+7.24%	62.33	12.41
01/18	2,000	2,146	1,977	2,146	+6.24%	92,900	118億3132万	+8.38%	62.68	12.48
01/15	2,052	2,055	1,961	2,020	-3.67%	148,300	111億3666万	+2.38%	59	11.75
01/14	2,102	2,165	2,076	2,097	+1.3%	116,500	115億6118万	+5.91%	61.25	12.2
01/13	2,119	2,140	2,040	2,070	-2.91%	146,400	114億1232万	+4.18%	60.46	12.04
01/12	2,061	2,159	2,001	2,132	+2.01%	252,000	117億5414万	+6.87%	62.27	12.4
01/08	1,936	2,165	1,921	2,090	+10%	435,400	115億2258万	+4.29%	61.05	12.16
01/07	2,005	2,044	1,900	1,900	-4.19%	168,300	104億7508万	-5.71%	55.5	11.05
01/06	1,887	1,997	1,887	1,983	+5.03%	191,200	109億3267万	-2.17%	57.92	11.53
01/05	1,835	1,933	1,790	1,888	+3%	122,400	104億892万	-7.41%	55.15	10.98
01/04	1,835	1,854	1,702	1,833	+1.05%	104,200	101億569万	-10.85%	53.54	10.66
2020
12/30	1,797	1,838	1,767	1,814	-1.04%	54,600	100億94万	-12.62%	79.87	13.95
12/29	1,783	1,844	1,749	1,833	+3.33%	78,800	101億569万	-12.51%	80.7	14.09
12/28	1,843	1,843	1,701	1,774	-2.95%	223,900	97億8041万	-16%	78.1	13.64
12/25	1,858	1,888	1,825	1,828	-1.77%	89,500	100億7812万	-14.18%	80.48	14.05
12/24	1,875	1,921	1,860	1,861	-0.48%	76,200	102億6006万	-13.28%	81.94	14.31
12/23	1,896	1,918	1,813	1,870	+0.21%	130,100	103億968万	-13.51%	82.33	14.38
12/22	1,990	2,019	1,861	1,866	-6.61%	185,400	102億8763万	-14.13%	82.16	14.35
12/21	2,040	2,094	1,990	1,998	-1.77%	80,000	109億8340万	-8.85%	87.71	15.32
12/18	2,098	2,114	2,021	2,034	-3%	94,400	111億8130万	-8.05%	89.29	15.59
12/17	2,020	2,097	2,000	2,097	+3.45%	112,300	115億2762万	-6.34%	92.06	16.07
12/16	2,161	2,179	2,007	2,027	-3.8%	192,400	111億4282万	-10.15%	88.98	15.54
12/15	2,320	2,330	2,104	2,107	-11.47%	605,500	115億8260万	-7.22%	92.5	16.15
12/14	2,380	2,380	2,324	2,380	+20.2%	624,600	130億8333万	+3.57%	104.48	18.24
12/11	1,902	1,991	1,871	1,980	+6.11%	122,900	108億8445万	-14.36%	86.92	15.18
12/10	1,920	1,943	1,854	1,866	-5.33%	181,400	102億5777万	-20.22%	81.92	14.3
12/09	2,206	2,235	1,937	1,971	-10.65%	324,100	108億3498万	-16.31%	86.53	15.11
12/08	2,223	2,252	2,181	2,206	-2.6%	110,300	121億2682万	-6.6%	96.84	16.91
12/07	2,240	2,320	2,214	2,265	+0.22%	86,100	124億5115万	-4.27%	99.43	17.36
12/04	2,358	2,368	2,222	2,260	-4.24%	88,500	124億2367万	-4.68%	99.21	17.32
12/03	2,448	2,460	2,350	2,360	-0.84%	80,500	129億7339万	-0.8%	103.6	18.09
12/02	2,240	2,396	2,210	2,380	+8.28%	128,500	130億8333万	-0.29%	104.48	18.24
12/01	2,250	2,253	2,190	2,198	-3.93%	117,600	120億8284万	-7.99%	96.49	16.85
11/30	2,359	2,361	2,275	2,288	-0.91%	48,800	125億7759万	-5.1%	100.44	17.54
11/27	2,341	2,378	2,302	2,309	-1.24%	53,500	126億9303万	-5.33%	101.36	17.7
11/26	2,300	2,448	2,269	2,338	+2.45%	132,900	128億5245万	-5.73%	102.64	17.92
11/25	2,289	2,334	2,224	2,282	+1.74%	114,400	125億4461万	-9.16%	100.18	17.49
11/24	2,260	2,315	2,219	2,243	+0.04%	66,900	123億3021万	-11.94%	98.47	17.19
11/20	2,249	2,268	2,205	2,242	+0.76%	34,400	123億1261万	-13.13%	98.33	17.17
11/19	2,300	2,369	2,188	2,225	-1.11%	92,100	122億1925万	-15.33%	97.58	17.04
11/18	2,192	2,336	2,174	2,250	+4.55%	124,500	123億5655万	-16.08%	98.68	17.23
11/17	2,290	2,291	2,145	2,152	-7.64%	143,100	118億1835万	-21.26%	94.38	16.48
11/16	2,498	2,498	2,261	2,330	-7.58%	210,900	127億9589万	-16.67%	102.19	17.84
11/13	2,647	2,728	2,515	2,521	-6.53%	193,400	138億4482万	-11.51%	110.56	19.31
11/12	2,562	2,697	2,520	2,697	+7.15%	183,900	148億1138万	-6.94%	118.28	20.65
11/11	2,394	2,567	2,376	2,517	+4.18%	110,600	138億2286万	-14.45%	110.39	19.27
11/10	2,701	2,701	2,400	2,416	-13.12%	213,500	132億6818万	-19.17%	105.96	18.5
11/09	2,830	2,900	2,730	2,781	+2.51%	191,600	152億7269万	-9.03%	121.96	21.3
11/06	2,719	2,850	2,670	2,713	+1.95%	339,600	148億9925万	-12.17%	118.98	20.78
11/05	2,378	2,677	2,335	2,661	+16.81%	297,600	146億1367万	-14.68%	116.7	20.38
11/04	2,197	2,320	2,180	2,278	+7.05%	117,800	125億1032万	-27.91%	99.91	17.44
11/02	2,330	2,350	2,125	2,128	-8.47%	192,600	116億8655万	-	93.33	16.3
10/30	2,378	2,485	2,321	2,325	-2.31%	90,500	127億6843万	-	101.97	17.8
10/29	2,385	2,439	2,320	2,380	-3.05%	136,900	125億9710万	-	100.6	17.57
10/28	2,524	2,689	2,455	2,455	-4.62%	201,400	129億9406万	-	103.77	18.12
10/27	2,335	2,605	2,267	2,574	+5.97%	325,100	136億2392万	-	108.8	19
10/26	2,696	2,739	2,421	2,429	-11.67%	276,400	128億5645万	-	102.67	17.93
10/23	3,015	3,055	2,582	2,750	-7.84%	386,400	145億5547万	-	116.24	20.3
10/22	3,275	3,310	2,983	2,984	-10.39%	271,900	157億9401万	-	126.13	22.02
10/21	3,160	3,335	3,160	3,330	+5.88%	161,900	176億2535万	-	140.75	24.58
10/20	3,055	3,235	3,055	3,145	0%	170,600	166億4617万	-	132.93	23.21
10/19	3,070	3,255	2,925	3,145	+1.45%	393,000	166億4617万	-	132.93	23.21
10/16	3,345	3,380	3,030	3,100	-9.09%	496,000	164億799万	-	131.03	22.88
10/15	3,540	3,595	3,410	3,410	-4.35%	193,200	180億4878万	-	144.13	25.17
10/14	3,540	3,595	3,415	3,565	+0.99%	270,300	188億6918万	-	150.69	26.31
10/13	3,700	3,700	3,530	3,530	-5.23%	319,100	186億8393万	-	149.21	26.05
10/12	3,625	3,775	3,500	3,725	+1.78%	618,700	197億1605万	-	157.45	27.49
10/09	3,795	3,800	3,600	3,660	-2.14%	600,400	193億7201万	-	154.7	27.01
10/08	3,930	4,050	3,650	3,740	-1.97%	1,926,900	197億9544万	-	158.08	27.6
10/07	3,725	3,980	3,725	3,815	+3.67%	2,221,000	201億9241万	-	161.25	28.16
10/06	4,000	4,140	3,680	3,680	-10.9%	3,387,800	194億7787万	-	155.55	27.16
10/05	3,800	4,175	3,660	4,130	+15.36%	3,380,800	218億5967万	-	174.57	30.48
10/02	3,435	3,670	3,250	3,580	+3.92%	2,520,400	189億4858万	-	151.32	26.42
09/30	3,900	4,050	3,355	3,445	-6.89%	5,943,300	182億3404万	-	145.61	25.43
09/29	3,800	4,000	3,540	3,700	0%	2,632,300	195億8373万	-	156.39	27.31

4060 rakumo

PBR

2020/09/29～2021/04/21

株価＆PBRの推移

開示資料

決算

株式

チャート