4540 ツムラ

PBR

2014/03/31

2013/10/30～2014/03/31

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
2014
03/31	2,511	2,511	2,451	2,480	-0.92%	410,600	1755億1372万	-4.36%	9.69	1.33
03/28	2,473	2,506	2,441	2,503	+1.3%	434,400	1771億4146万	-3.88%	9.78	1.35
03/27	2,429	2,480	2,410	2,471	+0.57%	621,700	1748億7677万	-5.36%	9.65	1.33
03/26	2,523	2,529	2,450	2,457	-0.65%	522,400	1738億8597万	-6.26%	9.6	1.32
03/25	2,490	2,499	2,436	2,473	-0.84%	454,000	1750億1832万	-6.04%	9.66	1.33
03/24	2,500	2,549	2,484	2,494	-0.48%	541,800	1765億452万	-5.53%	9.74	1.34
03/20	2,532	2,562	2,472	2,506	-1.65%	536,200	1773億5378万	-5.33%	9.79	1.35
03/19	2,544	2,569	2,511	2,548	+1.47%	317,700	1803億2619万	-3.96%	9.96	1.37
03/18	2,510	2,532	2,494	2,511	+0.72%	250,600	1777億764万	-5.53%	9.81	1.35
03/17	2,512	2,522	2,491	2,493	-0.76%	287,600	1764億3375万	-6.45%	9.74	1.34
03/14	2,554	2,555	2,506	2,512	-3.5%	478,900	1777億7841万	-5.78%	9.81	1.35
03/13	2,610	2,665	2,596	2,603	+0.42%	508,200	1842億1863万	-2.25%	10.17	1.4
03/12	2,589	2,601	2,576	2,592	-0.61%	529,700	1834億4014万	-2.48%	10.13	1.39
03/11	2,612	2,627	2,592	2,608	+0.19%	444,900	1845億7249万	-1.66%	10.19	1.4
03/10	2,642	2,642	2,593	2,603	-2.11%	591,300	1842億1863万	-1.7%	10.17	1.4
03/07	2,680	2,680	2,642	2,659	+0.45%	252,000	1881億8184万	+0.49%	10.39	1.43
03/06	2,663	2,674	2,627	2,647	-0.04%	254,900	1873億3258万	+0.23%	10.34	1.42
03/05	2,690	2,693	2,640	2,648	+0.04%	186,100	1874億336万	+0.38%	10.35	1.42
03/04	2,610	2,665	2,610	2,647	-0.3%	218,300	1873億3258万	+0.53%	10.34	1.42
03/03	2,679	2,694	2,635	2,655	-1.92%	293,200	1878億9876万	+0.99%	10.37	1.43
02/28	2,733	2,739	2,686	2,707	-0.55%	408,200	1915億7888万	+2.97%	10.58	1.46
02/27	2,733	2,752	2,713	2,722	-1.38%	274,800	1926億4046万	+3.62%	10.64	1.46
02/26	2,773	2,792	2,756	2,760	-0.5%	266,600	1953億2978万	+5.06%	10.78	1.48
02/25	2,789	2,789	2,757	2,774	+0.76%	344,800	1963億2059万	+5.56%	10.84	1.49
02/24	2,755	2,788	2,717	2,753	-0.11%	355,500	1948億3438万	+4.8%	10.76	1.48
02/21	2,728	2,759	2,724	2,756	+3.03%	459,800	1950億4670万	+4.91%	10.77	1.48
02/20	2,719	2,732	2,663	2,675	-1.62%	308,700	1893億1419万	+1.9%	10.45	1.44
02/19	2,725	2,729	2,705	2,719	-0.8%	329,200	1924億2814万	+3.58%	10.62	1.46
02/18	2,689	2,750	2,674	2,741	+2.31%	591,700	1939億8512万	+4.46%	10.71	1.47
02/17	2,686	2,698	2,640	2,679	+1.17%	359,300	1895億9728万	+2.21%	10.47	1.44
02/14	2,695	2,708	2,613	2,648	-0.56%	446,000	1874億336万	+0.99%	10.35	1.42
02/13	2,692	2,711	2,658	2,663	-0.08%	442,800	1884億6493万	+1.52%	10.4	1.43
02/12	2,650	2,691	2,646	2,665	-1.3%	476,300	1886億647万	+1.6%	10.41	1.43
02/10	2,545	2,700	2,545	2,700	+7.74%	1,117,100	1910億8348万	+2.78%	10.55	1.45
02/07	2,490	2,532	2,462	2,506	+1.99%	451,500	1773億5378万	-4.71%	9.79	1.35
02/06	2,475	2,485	2,455	2,457	-0.24%	269,700	1738億8597万	-6.93%	9.6	1.32
02/05	2,450	2,480	2,425	2,463	+0.94%	464,800	1743億1060万	-7.02%	9.62	1.32
02/04	2,501	2,509	2,436	2,440	-3.17%	558,400	1726億8285万	-8.13%	9.53	1.31
02/03	2,525	2,555	2,511	2,520	-0.71%	317,700	1783億4458万	-5.44%	9.85	1.35
01/31	2,547	2,564	2,510	2,538	+0.04%	389,100	1796億1847万	-5.01%	9.92	1.36
01/30	2,550	2,556	2,529	2,537	-1.44%	388,400	1795億4770万	-5.3%	9.91	1.36
01/29	2,531	2,575	2,531	2,574	+1.82%	323,200	1821億6625万	-4.13%	10.06	1.38
01/28	2,555	2,580	2,528	2,528	-0.98%	432,100	1789億1076万	-6.06%	9.88	1.36
01/27	2,610	2,610	2,552	2,553	-3.22%	570,800	1806億8005万	-5.37%	9.98	1.37
01/24	2,654	2,657	2,628	2,638	-0.6%	555,700	1866億9564万	-2.48%	10.31	1.42
01/23	2,747	2,748	2,652	2,654	-3.17%	989,100	1878億2799万	-1.99%	10.37	1.43
01/22	2,770	2,770	2,705	2,741	-1.3%	531,100	1939億8512万	+1.11%	10.71	1.47
01/21	2,777	2,792	2,762	2,777	+0.54%	335,000	1965億3290万	+2.4%	10.85	1.49
01/20	2,749	2,773	2,739	2,762	+1.17%	326,500	1954億7133万	+1.92%	10.79	1.48
01/17	2,723	2,733	2,709	2,730	+0.7%	237,600	1932億663万	+0.78%	10.67	1.47
01/16	2,720	2,744	2,708	2,711	+0.89%	686,500	1918億6197万	+0.07%	10.59	1.46
01/15	2,699	2,702	2,667	2,687	+0.15%	337,600	1901億6345万	-0.85%	10.5	1.44
01/14	2,690	2,695	2,661	2,683	+0.11%	333,900	1898億8036万	-1.14%	10.48	1.44
01/10	2,674	2,681	2,660	2,680	-0.37%	349,100	1896億6805万	-1.4%	10.47	1.44
01/09	2,679	2,693	2,667	2,690	+0.3%	368,900	1903億7577万	-1.18%	10.51	1.45
01/08	2,652	2,682	2,630	2,682	+1.06%	590,700	1898億959万	-1.65%	10.48	1.44
01/07	2,667	2,680	2,650	2,654	-4.08%	1,298,700	1878億2799万	-2.82%	10.37	1.43
01/06	2,789	2,790	2,740	2,767	-0.75%	384,500	1958億2518万	+1.1%	10.81	1.49
2013
12/30	2,755	2,789	2,750	2,788	+1.94%	336,500	1973億1139万	+1.86%	10.89	1.5
12/27	2,707	2,737	2,687	2,735	+1.15%	283,100	1935億6049万	-0.04%	10.69	1.47
12/26	2,645	2,708	2,639	2,704	+2.7%	291,400	1913億6657万	-1.13%	10.57	1.45
12/25	2,660	2,662	2,626	2,633	-0.87%	349,200	1863億4178万	-3.76%	10.29	1.42
12/24	2,693	2,699	2,650	2,656	-1.59%	482,800	1879億6953万	-3.14%	10.38	1.43
12/20	2,713	2,719	2,692	2,699	-0.18%	285,000	1910億1271万	-1.78%	10.55	1.45
12/19	2,720	2,725	2,700	2,704	-0.04%	258,400	1913億6657万	-1.74%	10.57	1.45
12/18	2,713	2,777	2,697	2,705	-0.29%	493,800	1914億3734万	-1.81%	10.57	1.45
12/17	2,728	2,730	2,695	2,713	+0.59%	219,400	1920億351万	-1.63%	10.6	1.46
12/16	2,725	2,732	2,694	2,697	-1.64%	355,300	1908億7117万	-2.32%	10.54	1.45
12/13	2,709	2,757	2,709	2,742	+0.92%	515,700	1940億5589万	-0.87%	10.71	1.47
12/12	2,725	2,735	2,713	2,717	-0.4%	321,100	1922億8660万	-1.84%	10.62	1.46
12/11	2,750	2,751	2,725	2,728	-0.87%	234,600	1930億6509万	-1.87%	10.66	1.47
12/10	2,746	2,759	2,730	2,752	+0.47%	413,500	1947億6361万	-1.4%	10.75	1.48
12/09	2,749	2,765	2,727	2,739	+0.55%	342,100	1938億4358万	-2.25%	10.7	1.47
12/06	2,732	2,742	2,720	2,724	-0.55%	364,700	1927億8200万	-3.16%	10.64	1.46
12/05	2,734	2,770	2,733	2,739	0%	347,700	1938億4358万	-3.11%	10.7	1.47
12/04	2,762	2,762	2,725	2,739	-1.19%	447,800	1938億4358万	-3.49%	10.7	1.47
12/03	2,781	2,791	2,768	2,772	-0.86%	337,400	1961億7904万	-2.7%	10.83	1.49
12/02	2,780	2,801	2,772	2,796	+0.61%	238,400	1978億7756万	-2.17%	10.92	1.5
11/29	2,793	2,796	2,770	2,779	-0.75%	404,800	1966億7444万	-3%	10.86	1.49
11/28	2,805	2,811	2,792	2,800	-0.04%	173,400	1981億6065万	-2.54%	10.94	1.51
11/27	2,805	2,817	2,792	2,801	+0.04%	356,800	1982億3142万	-2.71%	10.94	1.51
11/26	2,770	2,807	2,761	2,800	+1.19%	527,300	1981億6065万	-2.91%	10.94	1.51
11/25	2,764	2,778	2,745	2,767	+0.65%	325,000	1958億2518万	-4.26%	10.81	1.49
11/22	2,731	2,770	2,719	2,749	+0.7%	459,800	1945億5129万	-5.08%	10.74	1.48
11/21	2,726	2,732	2,710	2,730	+0.48%	468,400	1932億663万	-5.93%	10.67	1.47
11/20	2,751	2,761	2,708	2,717	-2.44%	916,900	1922億8660万	-6.6%	10.62	1.46
11/19	2,801	2,817	2,781	2,785	-0.89%	280,200	1970億9907万	-4.53%	10.88	1.5
11/18	2,824	2,829	2,788	2,810	+0.21%	463,200	1988億6837万	-3.77%	10.98	1.51
11/15	2,810	2,824	2,787	2,804	+0.79%	494,700	1984億4374万	-3.97%	10.96	1.51
11/14	2,771	2,792	2,764	2,782	+0.65%	427,600	1968億8676万	-4.63%	10.87	1.5
11/13	2,777	2,790	2,752	2,764	-1.29%	512,900	1956億1287万	-5.18%	10.8	1.49
11/12	2,801	2,812	2,766	2,800	-0.39%	516,700	1981億6065万	-3.91%	10.94	1.51
11/11	2,801	2,827	2,793	2,811	+0.54%	441,900	1989億3914万	-3.47%	10.98	1.51
11/08	2,970	2,982	2,763	2,796	-7.11%	867,000	1978億7756万	-3.95%	10.92	1.5
11/07	3,000	3,020	2,990	3,010	0%	249,800	2130億2270万	+3.37%	11.76	1.62
11/06	3,025	3,045	2,998	3,010	-0.33%	340,400	2130億2270万	+3.61%	11.76	1.62
11/05	3,000	3,025	2,968	3,020	+0.17%	480,100	2137億3041万	+4.17%	11.8	1.62
11/01	3,050	3,050	3,000	3,015	-2.11%	409,700	2133億7656万	+4.18%	11.78	1.62
10/31	3,040	3,085	3,025	3,080	+1.82%	374,800	2179億7671万	+6.54%	12.03	1.66
10/30	3,020	3,035	3,005	3,025	+0.5%	385,800	2140億8427万	+4.96%	11.82	1.63

4540 ツムラ

PBR

2013/10/30～2014/03/31

株価＆PBRの推移

開示資料

決算

株式

チャート