4088 エア・ウォーター

株価チャート

2018/03/31

2017/11/01～2018/03/30

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
2018
03/30	2,071	2,089	2,056	2,076	+1.12%	242,000	4125億1169万	+1.12%	16.17	1.53
03/29	2,074	2,081	2,031	2,053	+0.24%	277,400	4079億4148万	-0.1%	15.99	1.51
03/28	2,033	2,049	2,000	2,048	-0.53%	307,700	4069億4795万	-0.53%	15.95	1.51
03/27	1,977	2,061	1,977	2,059	+5.43%	564,700	4091億3371万	-0.15%	16.04	1.51
03/26	1,897	1,957	1,890	1,953	+0.83%	380,600	3880億7097万	-5.42%	15.21	1.44
03/23	1,979	1,987	1,931	1,937	-4.39%	385,200	3848億9169万	-6.38%	15.09	1.42
03/22	2,015	2,028	2,005	2,026	-0.3%	185,000	4025億7644万	-2.22%	15.78	1.49
03/20	2,013	2,032	2,005	2,032	+0.1%	180,000	4037億6867万	-1.93%	15.82	1.49
03/19	2,035	2,043	2,017	2,030	-0.88%	266,500	4033億7126万	-2.07%	15.81	1.49
03/16	2,085	2,086	2,046	2,048	-1.06%	637,300	4069億4795万	-1.3%	15.95	1.51
03/15	2,059	2,078	2,036	2,070	-0.05%	189,500	4113億1946万	-0.34%	16.12	1.52
03/14	2,050	2,083	2,050	2,071	+0.1%	260,200	4115億1817万	-0.43%	16.13	1.52
03/13	2,058	2,074	2,052	2,069	-0.14%	262,300	4111億2076万	-0.67%	16.11	1.52
03/12	2,070	2,077	2,062	2,072	+2.17%	273,300	4117億1687万	-0.96%	16.14	1.52
03/09	2,040	2,061	2,023	2,028	+1.3%	604,100	4029億7385万	-3.61%	15.79	1.49
03/08	2,022	2,028	1,998	2,002	-0.3%	362,100	3978億752万	-5.52%	15.59	1.47
03/07	2,004	2,039	1,999	2,008	-1.42%	477,900	3989億9975万	-5.82%	15.64	1.48
03/06	2,022	2,069	2,018	2,037	+0.79%	646,000	4047億6220万	-5.08%	15.86	1.5
03/05	1,992	2,028	1,981	2,021	+0.75%	559,500	4015億8292万	-6.48%	15.74	1.49
03/02	2,033	2,042	2,000	2,006	-3.7%	408,300	3986億234万	-7.85%	15.62	1.47
03/01	2,112	2,114	2,078	2,083	-2.53%	363,400	4139億263万	-5.02%	16.22	1.53
02/28	2,170	2,181	2,137	2,137	-1.75%	452,100	4246億3270万	-3.22%	16.64	1.57
02/27	2,192	2,193	2,164	2,175	+0.65%	275,500	4321億8349万	-2.03%	16.94	1.6
02/26	2,174	2,181	2,153	2,161	+1.41%	305,500	4294億162万	-3.09%	16.83	1.59
02/23	2,125	2,137	2,119	2,131	+0.52%	189,200	4234億4047万	-4.91%	16.6	1.57
02/22	2,113	2,134	2,105	2,120	-1.26%	316,900	4212億5472万	-5.86%	16.51	1.56
02/21	2,142	2,157	2,141	2,147	+0.85%	266,500	4266億1975万	-5.25%	16.72	1.58
02/20	2,123	2,144	2,108	2,129	0%	353,400	4230億4306万	-6.58%	16.58	1.56
02/19	2,075	2,132	2,063	2,129	+3.8%	326,000	4230億4306万	-7.15%	16.58	1.56
02/16	2,037	2,063	2,026	2,051	+1.53%	269,500	4075億4407万	-11.14%	15.97	1.51
02/15	2,048	2,049	2,014	2,020	-0.1%	332,500	4013億8421万	-13.16%	15.73	1.48
02/14	2,049	2,066	2,018	2,022	-1.17%	385,200	4017億8162万	-13.81%	15.75	1.49
02/13	2,039	2,083	2,039	2,046	-2.06%	643,700	4065億5054万	-13.49%	15.93	1.5
02/09	2,039	2,091	2,036	2,089	-1.09%	415,400	4150億9486万	-12.34%	16.27	1.54
02/08	2,130	2,143	2,094	2,112	-1.22%	708,200	4196億6508万	-11.93%	16.45	1.55
02/07	2,200	2,222	2,138	2,138	-0.56%	651,000	4248億3141万	-11.25%	16.65	1.57
02/06	2,150	2,187	2,113	2,150	-6.44%	506,500	4272億1587万	-11.08%	16.74	1.58
02/05	2,324	2,353	2,290	2,298	-2.96%	316,100	4566億2422万	-5.35%	17.9	1.69
02/02	2,344	2,375	2,333	2,368	-0.96%	377,500	4705億3357万	-2.63%	18.44	1.74
02/01	2,351	2,392	2,341	2,391	+2.57%	537,700	4751億379万	-1.77%	18.62	1.76
01/31	2,357	2,383	2,331	2,331	-1.6%	563,100	4631億8148万	-4.19%	18.15	1.71
01/30	2,417	2,425	2,365	2,369	-1.78%	371,300	4707億3228万	-2.71%	18.45	1.74
01/29	2,402	2,430	2,386	2,412	+0.46%	199,600	4792億7659万	-0.99%	18.78	1.77
01/26	2,420	2,432	2,400	2,401	-0.99%	247,800	4770億9084万	-1.4%	18.7	1.76
01/25	2,421	2,435	2,415	2,425	-0.7%	220,200	4818億5976万	-0.37%	18.89	1.78
01/24	2,450	2,455	2,438	2,442	-0.33%	170,300	4852億3774万	+0.41%	19.02	1.79
01/23	2,434	2,454	2,416	2,450	+1.07%	192,400	4868億2738万	+0.86%	19.08	1.8
01/22	2,454	2,458	2,406	2,424	+0.04%	223,800	4816億6105万	0%	18.88	1.78
01/19	2,424	2,427	2,394	2,423	+0.41%	209,900	4814億6235万	-0.04%	18.87	1.78
01/18	2,492	2,492	2,412	2,413	-1.87%	355,700	4794億7530万	-0.45%	18.79	1.77
01/17	2,456	2,472	2,447	2,459	-1.13%	222,200	4886億1573万	+1.49%	19.15	1.81
01/16	2,467	2,497	2,457	2,487	+0.48%	176,700	4941億7947万	+2.73%	19.37	1.83
01/15	2,516	2,520	2,472	2,475	-0.84%	184,100	4917億9501万	+2.44%	19.28	1.82
01/12	2,497	2,502	2,473	2,496	-0.24%	300,800	4959億6782万	+3.4%	19.44	1.83
01/11	2,497	2,502	2,460	2,502	-0.56%	276,300	4971億6005万	+3.82%	19.49	1.84
01/10	2,502	2,520	2,492	2,516	+0.32%	264,500	4999億4192万	+4.57%	19.59	1.85
01/09	2,514	2,543	2,482	2,508	+0.84%	372,400	4983億5228万	+4.41%	19.53	1.84
01/05	2,490	2,502	2,470	2,487	+0.57%	210,300	4941億7947万	+3.75%	19.37	1.83
01/04	2,408	2,473	2,408	2,473	+3.99%	349,800	4913億9760万	+3.39%	19.26	1.82
2017
12/29	2,375	2,391	2,364	2,378	+0.08%	217,300	4725億2062万	-0.42%	18.52	1.75
12/28	2,396	2,397	2,371	2,376	-0.88%	106,500	4721億2321万	-0.54%	18.5	1.75
12/27	2,399	2,404	2,387	2,397	+0.13%	69,200	4762億9602万	+0.46%	18.67	1.76
12/26	2,410	2,415	2,389	2,394	-0.62%	105,900	4756億9990万	+0.5%	18.64	1.76
12/25	2,392	2,412	2,380	2,409	+1.26%	142,200	4786億8048万	+1.3%	18.76	1.77
12/22	2,386	2,399	2,374	2,379	-0.54%	170,600	4727億1933万	+0.21%	18.53	1.75
12/21	2,378	2,405	2,374	2,392	+0.29%	261,300	4753億249万	+0.89%	18.63	1.76
12/20	2,372	2,389	2,370	2,385	+0.04%	196,200	4739億1156万	+0.76%	18.57	1.75
12/19	2,393	2,397	2,379	2,384	-0.13%	116,300	4737億1285万	+0.76%	18.57	1.75
12/18	2,377	2,388	2,362	2,387	+1.44%	230,700	4743億897万	+0.97%	18.59	1.75
12/15	2,371	2,374	2,333	2,353	-1.47%	689,000	4675億5299万	-0.3%	18.32	1.73
12/14	2,338	2,390	2,327	2,388	+2.62%	473,700	4745億767万	+1.32%	18.6	1.76
12/13	2,409	2,410	2,317	2,327	-3.44%	562,500	4623億8666万	-1.06%	18.12	1.71
12/12	2,426	2,428	2,397	2,410	-0.58%	253,600	4788億7918万	+2.64%	18.77	1.77
12/11	2,401	2,425	2,386	2,424	+1.21%	253,600	4816億6105万	+3.63%	18.88	1.78
12/08	2,343	2,408	2,343	2,395	+0.08%	485,700	4758億9861万	+2.79%	18.65	1.76
12/07	2,401	2,416	2,381	2,393	+0.72%	274,200	4755億120万	+3.1%	18.64	1.76
12/06	2,400	2,412	2,359	2,376	-1.94%	222,600	4721億2321万	+2.77%	18.5	1.75
12/05	2,399	2,429	2,388	2,423	+1.17%	307,700	4814億6235万	+5.16%	18.87	1.78
12/04	2,408	2,421	2,393	2,395	-0.25%	316,100	4758億9861万	+4.45%	18.65	1.76
12/01	2,412	2,422	2,389	2,401	-0.29%	304,100	4770億9084万	+5.21%	18.7	1.76
11/30	2,377	2,416	2,356	2,408	+1.13%	729,800	4784億8177万	+6.03%	18.75	1.77
11/29	2,388	2,389	2,362	2,381	+0.38%	253,800	4731億1674万	+5.31%	18.54	1.75
11/28	2,416	2,416	2,367	2,372	-0.5%	341,100	4713億2839万	+5.38%	18.47	1.74
11/27	2,399	2,404	2,377	2,384	+0.08%	362,100	4737億1285万	+6.33%	18.57	1.75
11/24	2,350	2,384	2,335	2,382	+3.61%	456,600	4733億1544万	+6.72%	18.55	1.75
11/22	2,340	2,340	2,292	2,299	-0.52%	477,400	4568億2292万	+3.51%	17.9	1.69
11/21	2,315	2,326	2,308	2,311	+0.65%	395,600	4592億738万	+4.43%	18	1.7
11/20	2,292	2,313	2,292	2,296	-0.3%	446,200	4562億2681万	+4.17%	17.88	1.69
11/17	2,338	2,346	2,299	2,303	-0.17%	442,500	4576億1774万	+4.87%	17.94	1.69
11/16	2,282	2,323	2,277	2,307	+0.44%	400,100	4584億1256万	+5.49%	17.97	1.7
11/15	2,319	2,347	2,292	2,297	-2.09%	791,800	4564億2551万	+5.51%	17.89	1.69
11/14	2,325	2,368	2,312	2,346	+0.51%	628,900	4661億6206万	+8.21%	18.27	1.72
11/13	2,436	2,437	2,321	2,334	+2.1%	1,037,600	4637億7760万	+8.21%	18.18	1.72
11/10	2,286	2,303	2,274	2,286	-0.09%	767,200	4542億3976万	+6.52%	17.8	1.68
11/09	2,273	2,328	2,258	2,288	+1.46%	970,800	4546億3717万	+7.02%	17.82	1.68
11/08	2,217	2,256	2,213	2,255	+1.35%	466,600	4480億7990万	+5.92%	17.56	1.66
11/07	2,202	2,228	2,195	2,225	+0.91%	521,000	4421億1875万	+4.85%	17.33	1.64
11/06	2,209	2,213	2,197	2,205	+0.59%	306,000	4381億4465万	+4.21%	17.17	1.62
11/02	2,183	2,197	2,171	2,192	+0.78%	302,700	4355億6148万	+3.89%	17.07	1.61
11/01	2,176	2,183	2,167	2,175	+0.51%	303,000	4321億8349万	+3.37%	16.94	1.6

4088 エア・ウォーター

株価チャート

2017/11/01～2018/03/30

株価推移

開示資料

決算

株式

チャート