4088 エア・ウォーター

株価チャート

2017/03/31

2016/11/04～2017/03/31

株価推移

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
03/31	2,089	2,104	2,052	2,052	-1.01%	483,300	4077億4277万	-2.29%	17.92	1.56
03/30	2,095	2,098	2,072	2,073	-1.47%	180,100	4119億1558万	-1.43%	18.1	1.58
03/29	2,099	2,111	2,089	2,104	+0.96%	236,800	4180億7543万	-0.14%	18.37	1.6
03/28	2,078	2,092	2,076	2,084	+2.21%	389,200	4141億133万	-1.19%	18.2	1.59
03/27	2,044	2,054	2,035	2,039	-1.97%	267,000	4051億5961万	-3.46%	17.8	1.55
03/24	2,061	2,090	2,054	2,080	+1.17%	260,400	4133億651万	-1.79%	18.16	1.58
03/23	2,049	2,060	2,032	2,056	+0.54%	262,200	4085億3759万	-3.11%	17.95	1.57
03/22	2,065	2,080	2,041	2,045	-3.08%	321,700	4063億5184万	-3.9%	17.86	1.56
03/21	2,089	2,117	2,089	2,110	+1.15%	498,100	4192億6767万	-1.12%	18.42	1.61
03/17	2,100	2,105	2,083	2,086	-0.67%	365,100	4144億9874万	-2.48%	18.21	1.59
03/16	2,088	2,115	2,082	2,100	-0.38%	391,000	4172億8061万	-1.91%	18.34	1.6
03/15	2,112	2,125	2,102	2,108	-0.61%	290,400	4188億7026万	-1.5%	18.41	1.61
03/14	2,137	2,143	2,121	2,121	-0.38%	210,500	4214億5342万	-0.89%	18.52	1.62
03/13	2,112	2,129	2,111	2,129	+0.47%	359,100	4230億4306万	-0.47%	18.59	1.62
03/10	2,133	2,133	2,112	2,119	+1%	471,900	4210億5601万	-0.8%	18.5	1.61
03/09	2,088	2,103	2,080	2,098	+1.16%	294,800	4168億8320万	-1.69%	18.32	1.6
03/08	2,099	2,105	2,068	2,074	-1.57%	383,000	4121億1428万	-2.77%	18.11	1.58
03/07	2,112	2,118	2,102	2,107	-0.94%	421,900	4186億7155万	-1.27%	18.4	1.61
03/06	2,121	2,136	2,110	2,127	-0.09%	180,700	4226億4565万	-0.28%	18.57	1.62
03/03	2,145	2,155	2,114	2,129	-1.16%	361,300	4230億4306万	-0.19%	18.59	1.62
03/02	2,198	2,198	2,150	2,154	+0.09%	297,100	4280億1069万	+0.98%	18.81	1.64
03/01	2,146	2,157	2,117	2,152	+0.89%	378,900	4276億1328万	+0.89%	18.79	1.64
02/28	2,105	2,165	2,105	2,133	+1.96%	942,800	4238億3788万	+0.05%	18.62	1.63
02/27	2,099	2,106	2,072	2,092	-1.27%	304,000	4156億9097万	-1.78%	18.27	1.59
02/24	2,115	2,131	2,103	2,119	-1.21%	363,200	4210億5601万	-0.52%	18.5	1.61
02/23	2,164	2,164	2,131	2,145	-0.33%	315,500	4262億2234万	+0.7%	18.73	1.63
02/22	2,174	2,175	2,144	2,152	-0.97%	346,800	4276億1328万	+1.08%	18.79	1.64
02/21	2,174	2,180	2,156	2,173	+0.51%	304,000	4317億8608万	+2.21%	18.97	1.66
02/20	2,160	2,171	2,141	2,162	-0.96%	294,100	4296億33万	+1.84%	18.88	1.65
02/17	2,175	2,200	2,163	2,183	-0.09%	614,100	4337億7313万	+2.92%	19.06	1.66
02/16	2,196	2,200	2,166	2,185	-0.77%	320,900	4341億7054万	+3.07%	19.08	1.66
02/15	2,226	2,226	2,201	2,202	+0.55%	412,900	4375億4853万	+3.97%	19.23	1.68
02/14	2,228	2,228	2,189	2,190	-1.75%	506,200	4351億6407万	+3.45%	19.12	1.67
02/13	2,198	2,237	2,186	2,229	+3.82%	805,900	4429億1357万	+5.44%	19.46	1.7
02/10	2,113	2,166	2,109	2,147	+3.82%	575,700	4266億1975万	+1.71%	18.75	1.64
02/09	2,095	2,100	2,065	2,068	-2.27%	377,200	4109億2205万	-2.08%	18.06	1.58
02/08	2,096	2,120	2,086	2,116	+1.78%	372,900	4204億5990万	+0.05%	18.48	1.61
02/07	2,050	2,088	2,040	2,079	+0.34%	250,500	4131億781万	-1.7%	18.15	1.58
02/06	2,091	2,097	2,060	2,072	+0.1%	227,500	4117億1687万	-2.08%	18.09	1.58
02/03	2,064	2,092	2,058	2,070	+0.1%	306,900	4113億1946万	-2.31%	18.07	1.58
02/02	2,117	2,119	2,064	2,068	-1.15%	363,300	4109億2205万	-2.54%	18.06	1.58
02/01	2,066	2,102	2,059	2,092	0%	568,900	4156億9097万	-1.51%	18.27	1.59
01/31	2,091	2,109	2,086	2,092	-1.09%	370,300	4156億9097万	-1.55%	18.27	1.59
01/30	2,127	2,144	2,106	2,115	-0.89%	434,600	4202億6119万	-0.52%	18.47	1.61
01/27	2,150	2,152	2,127	2,134	-0.97%	397,700	4240億3659万	+0.33%	18.63	1.63
01/26	2,129	2,157	2,112	2,155	+1.75%	285,500	4282億939万	+1.36%	18.82	1.64
01/25	2,130	2,139	2,109	2,118	+1.05%	221,800	4208億5731万	-0.28%	18.49	1.61
01/24	2,092	2,106	2,085	2,096	+0.29%	249,100	4164億8579万	-1.27%	18.3	1.6
01/23	2,088	2,102	2,072	2,090	-1.55%	420,800	4152億9356万	-1.51%	18.25	1.59
01/20	2,106	2,133	2,096	2,123	+0.62%	205,700	4218億5083万	+0.05%	18.54	1.62
01/19	2,109	2,129	2,086	2,110	+0.86%	316,900	4192億6767万	-0.42%	18.42	1.61
01/18	2,084	2,101	2,062	2,092	+0.24%	242,500	4156億9097万	-1.23%	18.27	1.59
01/17	2,115	2,119	2,086	2,087	-1.74%	236,900	4146億9745万	-1.42%	18.22	1.59
01/16	2,125	2,145	2,106	2,124	-1.21%	274,300	4220億4954万	+0.43%	18.54	1.62
01/13	2,141	2,152	2,124	2,150	+0.42%	190,400	4272億1587万	+1.85%	18.77	1.64
01/12	2,188	2,199	2,123	2,141	-0.83%	397,200	4254億2752万	+1.71%	18.69	1.63
01/11	2,146	2,161	2,133	2,159	+1.55%	374,200	4290億421万	+2.86%	18.85	1.64
01/10	2,130	2,147	2,116	2,126	-1.57%	373,500	4224億4695万	+1.58%	18.56	1.62
01/06	2,153	2,165	2,143	2,160	+0.09%	265,100	4292億292万	+3.55%	18.86	1.65
01/05	2,169	2,187	2,147	2,158	-0.05%	299,800	4288億551万	+3.95%	18.84	1.64
01/04	2,111	2,159	2,102	2,159	+2.32%	311,800	4290億421万	+4.55%	18.85	1.64
2016
12/30	2,092	2,116	2,080	2,110	-0.05%	192,000	4192億6767万	+2.78%	18.42	1.61
12/29	2,133	2,133	2,095	2,111	-1.31%	276,200	4194億6637万	+3.28%	18.43	1.61
12/28	2,145	2,145	2,124	2,139	+0.42%	192,500	4250億3011万	+5.11%	18.67	1.63
12/27	2,132	2,145	2,115	2,130	+0.05%	141,600	4232億4177万	+5.24%	18.59	1.62
12/26	2,135	2,143	2,126	2,129	+0.28%	163,100	4230億4306万	+5.71%	18.58	1.62
12/22	2,121	2,129	2,103	2,123	+0.14%	238,800	4218億5083万	+5.99%	18.53	1.62
12/21	2,140	2,148	2,109	2,120	-0.47%	339,500	4212億5472万	+6.37%	18.5	1.61
12/20	2,105	2,137	2,099	2,130	+0.76%	266,800	4232億4177万	+7.41%	18.59	1.62
12/19	2,112	2,121	2,098	2,114	+0.38%	231,900	4200億6249万	+7.2%	18.45	1.61
12/16	2,085	2,112	2,071	2,106	+0.86%	437,000	4184億7285万	+7.5%	18.38	1.6
12/15	2,079	2,125	2,077	2,088	+0.82%	479,800	4148億9615万	+6.97%	18.22	1.59
12/14	2,069	2,083	2,059	2,071	-0.43%	391,700	4115億1817万	+6.7%	18.08	1.58
12/13	2,055	2,084	2,027	2,080	+0.58%	451,400	4133億651万	+7.55%	18.15	1.58
12/12	2,085	2,087	2,041	2,068	-0.14%	459,600	4109億2205万	+7.37%	18.05	1.58
12/09	2,081	2,086	2,049	2,071	+0.15%	549,500	4115億1817万	+7.92%	18.08	1.58
12/08	2,080	2,080	2,038	2,068	+1.67%	396,300	4109億2205万	+8.16%	18.05	1.58
12/07	2,020	2,058	2,020	2,034	+0.35%	502,800	4041億6608万	+6.66%	17.75	1.55
12/06	2,010	2,030	2,010	2,027	+1.81%	480,900	4027億7515万	+6.46%	17.69	1.54
12/05	1,980	2,007	1,978	1,991	-0.55%	390,700	3956億2176万	+4.68%	17.38	1.52
12/02	2,026	2,029	1,999	2,002	-0.05%	585,700	3978億752万	+5.37%	17.47	1.52
12/01	2,028	2,035	1,989	2,003	+2.46%	778,800	3980億622万	+5.53%	17.48	1.53
11/30	1,907	1,963	1,901	1,955	+2.84%	1,070,900	3884億6838万	+3.11%	17.06	1.49
11/29	1,890	1,926	1,890	1,901	+0.11%	440,100	3777億3831万	+0.32%	16.59	1.45
11/28	1,853	1,904	1,851	1,899	+1.77%	409,500	3773億4090万	+0.21%	16.57	1.45
11/25	1,897	1,906	1,852	1,866	-0.96%	609,400	3707億8363万	-1.58%	16.29	1.42
11/24	1,910	1,912	1,877	1,884	+0.21%	368,400	3743億6032万	-0.69%	16.44	1.43
11/22	1,880	1,882	1,846	1,880	+1.08%	427,200	3735億6550万	-0.95%	16.41	1.43
11/21	1,881	1,881	1,848	1,860	-0.8%	388,800	3695億9140万	-2%	16.23	1.42
11/18	1,881	1,890	1,865	1,875	+0.21%	332,200	3725億7198万	-1.26%	16.37	1.43
11/17	1,837	1,871	1,826	1,871	0%	345,300	3717億7716万	-1.42%	16.33	1.42
11/16	1,872	1,878	1,856	1,871	+1.24%	502,800	3717億7716万	-1.42%	16.33	1.42
11/15	1,859	1,859	1,833	1,848	-0.48%	390,200	3672億694万	-2.69%	16.13	1.41
11/14	1,814	1,859	1,807	1,857	+2.71%	480,500	3689億9529万	-2.31%	16.21	1.41
11/11	1,862	1,875	1,793	1,808	-6.03%	1,046,300	3592億5874万	-4.94%	15.78	1.38
11/10	1,950	1,950	1,900	1,924	+6.65%	615,400	3823億852万	+0.89%	16.79	1.47
11/09	1,918	1,931	1,788	1,804	-5.4%	513,700	3584億6392万	-5.4%	15.75	1.37
11/08	1,886	1,933	1,886	1,907	+1.06%	397,100	3789億3054万	-0.31%	16.64	1.45
11/07	1,895	1,905	1,873	1,887	+0.91%	420,500	3749億5644万	-1.31%	16.47	1.44
11/04	1,882	1,900	1,862	1,870	-1.89%	494,100	3715億7845万	-2.3%	16.32	1.42

4088 エア・ウォーター

株価チャート

2016/11/04～2017/03/31

株価推移

開示資料

決算

株式

チャート