4397 チームスピリット

PBR

2020/03/25

2019/10/25～2020/03/25

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
2020
03/25	1,913	1,972	1,870	1,893	+1.07%	242,000	306億5751万	-3.71%	120.05	21.21
03/24	1,837	1,903	1,788	1,873	+8.52%	195,400	303億3360万	-5.21%	118.78	20.98
03/23	1,841	1,865	1,706	1,726	-8.24%	535,200	279億5291万	-13.27%	109.46	19.34
03/19	1,868	1,995	1,804	1,881	+5.2%	250,500	304億6317万	-6.37%	119.28	21.07
03/18	2,000	2,066	1,767	1,788	+4.87%	265,400	289億5701万	-11.4%	113.39	20.03
03/17	1,518	1,735	1,503	1,705	+7.5%	195,700	276億1281万	-16.18%	108.12	19.1
03/16	1,585	1,722	1,562	1,586	+1.02%	178,300	256億8558万	-22.71%	100.58	17.77
03/13	1,432	1,653	1,400	1,570	-2.61%	460,700	254億2646万	-24.37%	99.56	17.59
03/12	1,674	1,757	1,606	1,612	-7.57%	422,400	261億666万	-23.31%	102.23	18.06
03/11	1,870	1,950	1,724	1,744	-7.38%	202,600	282億4442万	-18.05%	110.6	19.54
03/10	1,692	1,910	1,601	1,883	+4.55%	293,500	304億9556万	-12.34%	119.41	21.1
03/09	2,009	2,011	1,782	1,801	-15.68%	343,400	291億6755万	-16.62%	114.21	20.18
03/06	2,177	2,177	2,117	2,136	-1.97%	105,500	345億9294万	-1.7%	135.46	23.93
03/05	2,180	2,218	2,156	2,179	+1.77%	189,000	352億8934万	+0.14%	138.18	24.41
03/04	2,028	2,173	2,026	2,141	+2.64%	180,400	346億7392万	-1.74%	135.77	23.99
03/03	2,220	2,238	2,082	2,086	+0.19%	254,200	337億8318万	-4.53%	132.28	23.37
03/02	1,894	2,116	1,894	2,082	+8.49%	221,300	337億1840万	-5.1%	132.03	23.33
02/28	2,031	2,082	1,904	1,919	-9.95%	324,400	310億7858万	-12.93%	121.69	21.5
02/27	2,187	2,216	2,075	2,131	-3.31%	222,200	345億1197万	-4.05%	135.14	23.87
02/26	2,230	2,388	2,143	2,204	-0.94%	313,600	356億9422万	-1.3%	139.77	24.69
02/25	2,200	2,264	2,180	2,225	-4.05%	162,500	360億3432万	-0.85%	141.1	24.93
02/21	2,229	2,340	2,229	2,319	+3.48%	161,600	375億5666万	+2.66%	147.06	25.98
02/20	2,300	2,328	2,224	2,241	-0.84%	159,000	362億8447万	-1.49%	142.08	25.1
02/19	2,163	2,294	2,163	2,260	+4.63%	190,500	365億9211万	-1.65%	143.28	25.31
02/18	2,321	2,321	2,136	2,160	+0.61%	259,200	349億7299万	-6.29%	136.94	24.19
02/17	2,190	2,190	2,123	2,147	-3.46%	119,500	347億6250万	-7.54%	136.12	24.05
02/14	2,199	2,290	2,197	2,224	+0.63%	165,400	360億922万	-4.96%	141	24.91
02/13	2,100	2,246	2,080	2,210	+5.24%	285,100	357億8255万	-6.08%	140.11	24.75
02/12	2,195	2,199	2,076	2,100	-4.37%	304,700	340億152万	-11.28%	133.14	23.52
02/10	2,113	2,206	2,113	2,196	+2.52%	136,300	355億5587万	-7.85%	139.23	24.6
02/07	2,188	2,211	2,119	2,142	-2.24%	166,000	346億8155万	-10.64%	135.8	23.99
02/06	2,203	2,220	2,182	2,191	-1.31%	162,800	354億7491万	-9.12%	138.91	24.54
02/05	2,259	2,279	2,181	2,220	-1.6%	198,700	359億4446万	-8.42%	140.75	24.87
02/04	2,242	2,285	2,190	2,256	+0.85%	157,100	365億2734万	-7.54%	143.03	25.27
02/03	2,136	2,238	2,100	2,237	+2.52%	151,100	362億1971万	-8.69%	141.83	25.06
01/31	2,171	2,224	2,150	2,182	+1.96%	152,700	353億2919万	-11.19%	138.34	24.44
01/30	2,214	2,215	2,090	2,140	-3.25%	225,800	346億4916万	-12.97%	135.68	23.97
01/29	2,256	2,265	2,200	2,212	-1.16%	179,500	358億1493万	-10.01%	140.24	24.78
01/28	2,272	2,341	2,226	2,238	-2.7%	263,600	362億3590万	-8.84%	141.89	25.07
01/27	2,256	2,328	2,231	2,300	-0.82%	233,700	372億3976万	-6.16%	145.82	25.76
01/24	2,326	2,391	2,287	2,319	-0.09%	312,600	375億4739万	-5.08%	147.02	25.97
01/23	2,310	2,433	2,287	2,321	-1.28%	449,100	375億7977万	-4.64%	147.15	26
01/22	2,422	2,430	2,300	2,351	-3.25%	530,300	380億6551万	-3.09%	149.05	26.33
01/21	2,508	2,513	2,416	2,430	-1.86%	335,400	393億4461万	+0.54%	154.06	27.22
01/20	2,555	2,565	2,430	2,476	-4.77%	414,900	400億8941万	+2.74%	156.98	27.73
01/17	2,706	2,717	2,600	2,600	-4.76%	251,100	420億9712万	+8.38%	164.84	29.12
01/16	2,781	2,790	2,692	2,730	-3.19%	428,300	442億197万	+14.47%	173.08	30.58
01/15	2,568	2,892	2,525	2,820	+16.63%	2,207,900	456億5918万	+19.19%	178.79	31.59
01/14	2,605	2,609	2,404	2,418	-6.89%	497,900	391億5032万	+2.98%	153.3	27.08
01/10	2,610	2,635	2,544	2,597	+0.27%	243,200	420億4854万	+10.6%	164.65	29.09
01/09	2,544	2,607	2,535	2,590	+2.05%	252,900	419億3520万	+10.64%	164.21	29.01
01/08	2,539	2,572	2,444	2,538	-1.4%	244,400	410億9326万	+8.79%	160.91	28.43
01/07	2,511	2,636	2,501	2,574	+2.88%	289,700	416億7614万	+10.57%	163.19	28.83
01/06	2,500	2,565	2,486	2,502	-1.07%	207,100	405億1038万	+7.98%	158.63	28.02
2019
12/30	2,509	2,624	2,505	2,529	+0.84%	327,100	409億4754万	+9.62%	160.34	28.33
12/27	2,500	2,540	2,419	2,508	-0.44%	261,400	406億752万	+9.52%	159.01	28.09
12/26	2,618	2,618	2,453	2,519	-3.89%	509,500	407億8563万	+11.02%	159.7	28.21
12/25	2,533	2,629	2,527	2,621	+4.46%	626,300	424億3713万	+16.54%	166.17	29.36
12/24	2,410	2,544	2,410	2,509	+4.19%	828,400	406億2372万	+12.66%	159.07	28.1
12/23	2,250	2,435	2,241	2,408	+8.22%	701,900	389億8840万	+9.21%	152.67	26.97
12/20	2,113	2,255	2,113	2,225	+4.95%	408,100	360億2542万	+1.74%	141.06	24.92
12/19	2,110	2,132	2,071	2,120	0%	200,600	343億2534万	-2.44%	134.41	23.75
12/18	2,150	2,182	2,104	2,120	-1.35%	191,300	343億2534万	-1.94%	134.41	23.75
12/17	2,100	2,154	2,090	2,149	+2.63%	207,900	347億9488万	-0.14%	136.25	24.07
12/16	2,101	2,154	2,090	2,094	-0.43%	155,600	339億437万	-2.2%	132.76	23.45
12/13	2,144	2,160	2,084	2,103	-0.28%	198,900	340億5009万	-1.31%	133.33	23.56
12/12	2,138	2,150	2,056	2,109	-1.82%	228,600	341億4724万	-0.52%	133.71	23.62
12/11	2,226	2,226	2,140	2,148	-4.32%	173,500	347億7869万	+1.75%	136.18	24.06
12/10	2,195	2,247	2,162	2,245	+2.23%	127,600	363億4924万	+6.96%	142.33	25.15
12/09	2,250	2,253	2,193	2,196	-2.18%	121,300	355億5587万	+5.32%	139.23	24.6
12/06	2,238	2,249	2,184	2,245	-1.23%	266,600	363億4924万	+8.4%	142.33	25.15
12/05	2,365	2,396	2,239	2,273	-3.19%	274,900	368億259万	+10.55%	144.11	25.46
12/04	2,400	2,415	2,326	2,348	-2.98%	289,700	380億1693万	+15.1%	148.86	26.3
12/03	2,384	2,438	2,281	2,420	-0.53%	287,500	391億8270万	+19.62%	153.43	27.11
12/02	2,404	2,470	2,404	2,433	+1.38%	464,600	393億9318万	+21.53%	154.25	27.25
11/29	2,388	2,439	2,375	2,400	-0.41%	479,300	388億5888万	+21.09%	152.16	26.88
11/28	2,382	2,455	2,361	2,410	+4.83%	838,300	390億2079万	+23.15%	152.79	26.99
11/27	2,232	2,328	2,206	2,299	+2.96%	605,100	372億2356万	+19.12%	145.76	25.75
11/26	2,151	2,340	2,145	2,233	+5.83%	1,043,200	361億5494万	+17.34%	141.57	25.01
11/25	2,000	2,168	2,000	2,110	+6.3%	634,500	341億6343万	+12.47%	133.77	23.63
11/22	2,030	2,030	1,946	1,985	-2.17%	201,900	321億3953万	+7.12%	125.85	22.23
11/21	2,056	2,056	1,956	2,029	-1.5%	333,100	319億6892万	+10.27%	125.18	22.12
11/20	1,980	2,118	1,975	2,060	+4.3%	600,000	324億5736万	+12.75%	127.09	22.45
11/19	1,955	1,995	1,930	1,975	+1.23%	349,800	311億1810万	+8.88%	121.85	21.53
11/18	1,888	1,960	1,882	1,951	+3.78%	384,200	307億3995万	+8.21%	120.37	21.27
11/15	1,860	1,890	1,839	1,880	+2.29%	133,700	296億2128万	+4.39%	115.99	20.49
11/14	1,855	1,875	1,836	1,838	-0.92%	91,000	289億5952万	+2%	113.4	20.03
11/13	1,900	1,902	1,832	1,855	-1.59%	146,300	292億2738万	+2.83%	114.45	20.22
11/12	1,859	1,907	1,852	1,885	+2%	196,300	297億6万	+4.55%	116.3	20.55
11/11	1,820	1,871	1,820	1,848	+1.54%	114,500	291億1708万	+2.61%	114.01	20.14
11/08	1,890	1,897	1,820	1,820	-4.21%	230,800	286億7592万	+0.89%	112.29	19.84
11/07	1,848	1,912	1,811	1,900	+2.81%	277,100	299億3640万	+5.2%	117.22	20.71
11/06	1,875	1,875	1,831	1,848	-1.44%	179,300	291億1708万	+2.44%	114.01	20.14
11/05	1,857	1,903	1,828	1,875	+0.54%	274,400	295億4250万	+3.88%	115.68	20.44
11/01	1,816	1,874	1,816	1,865	+0.92%	174,800	293億8494万	+3.32%	115.06	20.33
10/31	1,868	1,878	1,823	1,848	-1.6%	211,000	291億1708万	+2.5%	114.01	20.14
10/30	1,885	1,918	1,870	1,878	-2.09%	213,400	295億8976万	+4.39%	115.86	20.47
10/29	1,940	1,940	1,867	1,918	+0.58%	347,700	302億2000万	+6.97%	118.33	20.91
10/28	1,923	1,935	1,815	1,907	-1.65%	749,400	300億4669万	+6.89%	117.65	20.79
10/25	1,805	1,945	1,801	1,939	+9.12%	1,042,700	305億5088万	+9.18%	119.63	21.13

4397 チームスピリット

PBR

2019/10/25～2020/03/25

株価＆PBRの推移

開示資料

決算

株式

チャート