4547 キッセイ薬品工業

PBR

2010年3月31日
0.92倍
2011年3月31日
0.73倍
2012年3月30日
0.76倍
2013年3月29日
0.91倍
2014年3月31日
1.01倍
2015年3月31日
1.44倍
2016年3月31日
0.95倍
2017年3月31日
1.03倍
2018年3月30日
0.96倍

2018/01/24~2018/06/19

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PERPBR
2018
06/193,0853,1203,0653,080-1.28%63,8001595億7844万+0.65%24.181.14
06/183,1303,1303,0953,120+0.48%49,5001616億5089万+1.93%24.491.16
06/153,0803,1203,0703,105+1.64%86,4001608億7372万+1.47%24.371.15
06/143,0653,0853,0353,055-1.45%42,0001582億8317万-0.03%23.981.13
06/133,1203,1303,0753,100+0.49%73,7001606億1467万+1.71%24.341.15
06/123,0853,1103,0703,085+0.49%42,7001598億3750万+1.35%24.221.14
06/113,0503,0953,0503,070+0.82%64,4001590億6033万+0.85%24.11.14
06/083,0503,0603,0253,045-0.16%83,0001577億6505万+0.07%23.91.13
06/073,0153,0553,0053,050+1.16%62,3001580億2411万+0.2%23.941.13
06/063,0453,0453,0053,015-1.95%74,3001562億1072万-0.99%23.671.12
06/053,0753,0753,0403,075-0.32%73,6001593億1939万+0.89%24.141.14
06/043,0603,1253,0553,085+2.83%107,7001598億3750万+1.18%24.221.14
06/012,9333,0202,9303,000+1.76%83,5001554億3355万-1.61%23.551.11
05/312,9322,9592,9152,948+0.58%151,3001527億3937万-3.44%23.141.09
05/302,9502,9642,9102,931-2.79%78,8001518億5858万-4.09%23.011.09
05/293,0403,0552,9883,015+0.17%59,9001562億1072万-1.44%23.671.12
05/283,0603,0702,9983,010-2.43%55,2001559億5166万-1.6%23.631.12
05/253,0603,1252,9913,085+0.16%115,8001598億3750万+0.85%24.221.14
05/243,1103,1103,0453,080+1.32%122,7001595億7844万+0.85%24.181.14
05/233,0353,0553,0153,0400%54,4001575億600万-0.36%23.861.13
05/223,0653,0953,0053,040-1.46%122,8001575億600万-0.2%23.861.13
05/213,0853,1203,0703,085-0.48%47,1001598億3750万+1.38%24.221.14
05/183,1153,1153,0653,100-0.8%51,8001606億1467万+2.07%24.341.15
05/173,1403,1603,0903,125-0.79%57,1001619億995万+3%24.531.16
05/163,1203,1803,1203,150+0.96%71,6001632億523万+3.99%24.731.17
05/153,0953,1503,0903,120+1.3%43,3001616億5089万+3.17%24.491.16
05/143,0003,0902,9663,080+2.16%114,7001595億7844万+2.02%24.181.14
05/112,8703,0302,8703,015+5.6%133,6001562億1072万+0.07%23.671.12
05/103,0053,0052,8382,855-4.71%145,1001479億2093万-5.05%22.411.06
05/093,0953,1252,9772,996-3.2%221,1001552億2631万-0.4%23.521.11
05/083,0353,1153,0303,095+1.98%105,0001603億5561万+3.06%24.31.15
05/073,0403,0453,0103,035-0.82%43,2001572億4694万+1.37%23.831.12
05/023,0953,0953,0403,060-0.49%46,8001585億4222万+2.48%24.021.13
05/013,1003,1003,0453,075-0.65%58,2001593億1939万+3.36%24.141.14
04/273,1353,1453,0903,0950%67,0001603億5561万+4.53%24.31.15
04/263,0903,1003,0403,095-0.16%149,2001603億5561万+5.09%24.31.15
04/253,1003,1403,0853,100+0.32%101,1001606億1467万+5.66%24.341.15
04/243,0303,0903,0303,090+2.32%64,2001600億9656万+5.79%24.261.15
04/233,0153,0352,9953,020+0.17%38,3001564億6977万+3.78%23.711.12
04/202,9993,0302,9813,015+0.17%44,9001562億1072万+3.93%23.671.12
04/193,0203,0302,9973,010+0.17%62,0001559億5166万+4.04%23.631.12
04/183,0053,0102,9743,005+0.84%36,0001556億9261万+4.16%23.591.11
04/173,0003,0202,9722,980-0.63%70,7001543億9733万+3.51%23.391.1
04/162,9253,0102,9252,999+2.99%47,8001553億8174万+4.42%23.541.11
04/132,9572,9582,9032,912-1.36%44,3001508億7417万+1.68%22.861.08
04/122,9492,9702,9382,952-0.07%45,1001529億4661万+3.25%23.171.09
04/113,0103,0102,9432,954-1.86%51,3001530億5024万+3.61%23.191.09
04/103,0053,0352,9713,010+0.33%95,3001559億5166万+5.84%23.631.12
04/093,0053,0152,9783,000-1.15%75,0001554億3355万+5.82%23.551.11
04/063,0053,0503,0003,035+1.37%95,5001572億4694万+7.43%23.831.12
04/052,9803,0152,9542,994+2.36%125,4001551億2268万+6.28%23.51.11
04/042,8792,9342,8792,925+2.34%83,3001515億4771万+3.94%22.961.08
04/032,8482,8892,8272,858-0.9%60,6001480億7636万+1.56%22.441.06
04/022,8712,9122,8582,884+0.31%86,8001494億2345万+2.38%22.641.07
03/302,8692,8822,8402,875+0.31%48,7001561億4465万+1.99%17.261.12
03/292,8802,9252,8372,866+0.6%107,6001556億5585万+1.63%17.211.11
03/282,7702,8522,7522,849+2.48%134,2001547億3256万+1.03%17.111.11
03/272,7232,7852,7132,780+2.39%100,7001509億8509万-1.49%16.691.08
03/262,6902,7212,6602,715+0.74%97,2001474億5486万-4%16.31.05
03/232,7842,7912,6922,695-4.53%98,9001463億6864万-4.87%16.181.05
03/222,7912,8302,7682,823+1.29%99,1001533億2047万-0.53%16.951.1
03/202,7852,8252,7752,787-0.54%150,8001513億6527万-1.69%16.731.08
03/192,7992,8092,7812,802+0.14%73,8001521億7994万-1.16%16.821.09
03/162,8302,8372,7942,798-0.57%86,9001519億6269万-1.31%16.81.09
03/152,8402,8402,7852,814-0.25%49,7001528億3167万-0.81%16.91.09
03/142,8372,8442,8102,821-0.67%59,3001532億1185万-0.63%16.941.1
03/132,8022,8432,8022,840+1.1%60,8001542億4376万+0.07%17.051.1
03/122,8632,8632,8002,809+0.11%56,9001525億6011万-1.09%16.871.09
03/092,8352,8712,7882,806+0.97%142,5001523億9718万-1.44%16.851.09
03/082,8002,8022,7742,779+0.72%59,3001509億3078万-2.63%16.691.08
03/072,7682,7892,7532,759-0.83%55,6001498億4455万-3.73%16.571.07
03/062,7762,8002,7592,782+0.29%59,3001510億9371万-3.47%16.71.08
03/052,7602,7892,7572,774+0.76%47,4001506億5922万-4.31%16.661.08
03/022,7842,8192,7492,753-2.86%60,4001495億1869万-5.62%16.531.07
03/012,9052,9052,8292,834-2.95%70,7001539億1789万-3.38%17.021.1
02/282,9062,9482,9062,920+0.1%86,2001585億8866万-0.95%17.531.13
02/272,9522,9662,9052,917-1.09%67,2001584億2572万-1.42%17.521.13
02/262,9372,9812,9372,949+1.13%72,7001601億6368万-0.67%17.711.15
02/232,9112,9232,8992,916+0.52%42,7001583億7141万-2.08%17.511.13
02/222,8582,9102,8502,901+1.12%84,2001575億5674万-2.94%17.421.13
02/212,8982,9072,8662,869-1.65%38,6001558億1878万-4.4%17.231.11
02/202,9142,9272,8962,917+0.07%35,7001584億2572万-3.25%17.521.13
02/192,8832,9152,8832,915+2.64%39,7001583億1710万-3.76%17.51.13
02/162,8552,9002,8332,840+0.42%68,5001542億4376万-6.61%17.051.1
02/152,7812,8442,7552,828+2.8%120,1001535億9203万-7.64%16.981.1
02/142,7912,8042,7412,751-1.43%90,9001494億1006万-10.77%16.521.07
02/132,8602,8692,7802,791+0.07%196,7001515億8251万-10.14%16.761.08
02/092,7982,8112,7712,789-1.97%106,8001514億7389万-10.84%16.751.08
02/082,8702,8982,8382,845-0.87%120,2001545億1532万-9.65%17.081.11
02/072,8262,9302,8262,870+2.5%132,9001558億7310万-9.26%17.231.11
02/062,8002,8402,7482,800-2.91%194,7001520億7131万-11.84%16.811.09
02/052,9482,9702,8772,884-3.42%149,1001566億3345万-9.65%17.321.12
02/022,9732,9942,9482,986+0.03%100,2001621億7319万-6.86%17.931.16
02/013,0753,0852,9712,985-3.24%194,4001621億1888万-7.21%17.921.16
01/313,1503,1803,0803,085-2.06%109,9001675億5000万-4.4%18.521.2
01/303,1953,2053,1503,150-1.72%58,0001710億8023万-2.54%18.911.22
01/293,2153,2553,2053,205-0.31%51,8001740億6734万-0.93%19.241.25
01/263,1603,2203,1553,215+1.74%72,3001746億1045万-0.65%19.31.25
01/253,2103,2203,1553,160-1.56%55,0001716億2334万-2.38%18.971.23
01/243,1853,2203,1803,210+0.78%40,2001743億3890万-0.9%19.271.25

年初来

株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PBR
20102,132
4/21
1,500
11/12
427,200
7/6
27.7619.531.010.711213億3464万853億6677万0.92倍
3/31
20111,713
1/25
1,165
3/15
290,300
10/28
24.3516.560.80.54974億8885万663億153万0.73倍
3/31
20121,677
3/12
1,252
6/4
191,700
6/7
20.0114.940.790.59954億4005万712億5280万0.76倍
3/30
20132,630
12/30
1,610
1/28
352,000
12/24
29.8218.261.210.741496億7641万916億2700万0.91倍
3/29
20143,290
12/22
2,150
5/16
354,200
2/6
18.6212.171.290.851872億3779万1223億5904万1.01倍
3/31
20153,975
4/9
2,631
9/29
267,000
7/9
27.9718.511.521.012262億2196万1428億9272万1.44倍
3/31
20163,130
2/2
1,915
6/24
343,700
2/2
18.7611.481.150.71699億9400万1040億591万0.95倍
3/31
20173,410
11/8
2,657
8/25
605,900
5/10
21.4816.741.20.931852億114万1443億481万1.03倍
3/31
20183,360
1/11
2,660
3/26
221,100
5/9
17.8514.131.120.891824億8558万1444億6775万0.96倍
3/30
最新3,080
2018/6/19
63,800--1595億7844万-