4547 キッセイ薬品工業

PBR

2017/03/31

2016/11/04～2017/03/31

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
2017
03/31	3,000	3,000	2,918	2,918	-1.68%	106,800	1584億8003万	-1.75%	18.25	0.9
03/30	3,065	3,065	2,966	2,968	-3.01%	121,400	1611億9559万	-0.07%	18.56	0.91
03/29	3,085	3,085	3,050	3,060	-1.13%	55,100	1661億9222万	+3.17%	19.14	0.94
03/28	3,105	3,125	3,065	3,095	+0.81%	98,100	1680億9311万	+4.6%	19.36	0.95
03/27	3,105	3,115	3,065	3,070	-1.13%	89,000	1667億3533万	+4.07%	19.2	0.94
03/24	3,070	3,115	3,065	3,105	+1.31%	146,200	1686億3622万	+5.54%	19.42	0.95
03/23	3,055	3,070	3,025	3,065	+0.16%	96,000	1664億6378万	+4.54%	19.17	0.94
03/22	2,990	3,080	2,990	3,060	+0.16%	134,700	1661億9222万	+4.65%	19.14	0.94
03/21	3,040	3,075	3,040	3,055	-0.65%	90,900	1659億2067万	+4.84%	19.11	0.94
03/17	3,100	3,105	3,060	3,075	-0.81%	132,600	1670億689万	+5.89%	19.23	0.94
03/16	3,045	3,130	3,030	3,100	+1.47%	150,600	1683億6467万	+7.16%	19.39	0.95
03/15	3,045	3,060	3,030	3,055	0%	70,900	1659億2067万	+6.19%	19.11	0.94
03/14	3,050	3,055	3,015	3,055	+0.83%	106,300	1659億2067万	+6.71%	19.11	0.94
03/13	3,010	3,040	3,005	3,030	0%	91,500	1645億6289万	+6.32%	18.95	0.93
03/10	2,982	3,105	2,981	3,030	+5.14%	231,400	1645億6289万	+6.73%	18.95	0.93
03/09	2,885	2,893	2,844	2,882	+0.95%	100,800	1565億2483万	+1.95%	18.02	0.88
03/08	2,838	2,865	2,809	2,855	+1.24%	124,500	1550億5843万	+1.17%	17.85	0.88
03/07	2,814	2,833	2,806	2,820	+0.21%	87,200	1531億5754万	+0.11%	17.64	0.87
03/06	2,840	2,840	2,806	2,814	-1.05%	64,700	1528億3167万	-0.04%	17.6	0.86
03/03	2,869	2,874	2,832	2,844	-0.59%	50,500	1544億6101万	+1.1%	17.79	0.87
03/02	2,890	2,894	2,855	2,861	+0.18%	55,600	1553億8430万	+1.78%	17.89	0.88
03/01	2,850	2,867	2,821	2,856	+0.21%	60,500	1551億1274万	+1.67%	17.86	0.88
02/28	2,876	2,899	2,847	2,850	-0.14%	63,200	1547億8687万	+1.57%	17.82	0.87
02/27	2,864	2,874	2,824	2,854	-0.94%	62,800	1550億412万	+1.82%	17.85	0.88
02/24	2,903	2,906	2,866	2,881	-0.66%	68,100	1564億7052万	+2.93%	18.02	0.88
02/23	2,888	2,900	2,864	2,900	+0.66%	64,200	1575億243万	+3.68%	18.14	0.89
02/22	2,890	2,890	2,858	2,881	+0.07%	79,400	1564億7052万	+3.11%	18.02	0.88
02/21	2,855	2,890	2,855	2,879	+0.52%	43,600	1563億6190万	+3.15%	18	0.88
02/20	2,853	2,870	2,842	2,864	-0.42%	50,400	1555億4723万	+2.69%	17.91	0.88
02/17	2,846	2,882	2,762	2,876	+0.77%	70,000	1561億9896万	+3.08%	17.99	0.88
02/16	2,876	2,889	2,853	2,854	-0.14%	67,600	1550億412万	+2.26%	17.85	0.88
02/15	2,859	2,878	2,850	2,858	+1.56%	80,600	1552億2136万	+2.4%	17.87	0.88
02/14	2,836	2,836	2,813	2,814	-0.21%	102,800	1528億3167万	+0.68%	17.6	0.86
02/13	2,819	2,835	2,802	2,820	+1.29%	77,600	1531億5754万	+0.68%	17.64	0.87
02/10	2,750	2,803	2,728	2,784	+3.03%	66,900	1512億233万	-0.82%	17.41	0.85
02/09	2,704	2,714	2,696	2,702	-0.66%	58,600	1467億4882万	-3.98%	16.9	0.83
02/08	2,726	2,728	2,688	2,720	-0.22%	66,100	1477億2642万	-3.65%	17.01	0.83
02/07	2,720	2,749	2,710	2,726	-0.51%	88,600	1480億5229万	-3.71%	17.05	0.84
02/06	2,756	2,765	2,738	2,740	-0.36%	69,300	1488億1264万	-3.39%	17.14	0.84
02/03	2,724	2,765	2,718	2,750	+0.55%	96,500	1493億5575万	-3.2%	17.2	0.84
02/02	2,755	2,762	2,723	2,735	-0.55%	111,200	1485億4109万	-3.9%	17.1	0.84
02/01	2,710	2,760	2,702	2,750	-0.25%	136,000	1493億5575万	-3.51%	17.2	0.84
01/31	2,750	2,771	2,736	2,757	-0.72%	55,100	1497億3593万	-3.4%	17.24	0.85
01/30	2,784	2,784	2,742	2,777	-0.25%	46,300	1508億2216万	-2.83%	17.37	0.85
01/27	2,820	2,820	2,771	2,784	-0.96%	63,600	1512億233万	-2.66%	17.41	0.85
01/26	2,796	2,820	2,789	2,811	+1.3%	47,900	1526億6874万	-1.82%	17.58	0.86
01/25	2,777	2,788	2,733	2,775	+0.14%	70,700	1507億1353万	-3.07%	17.35	0.85
01/24	2,764	2,779	2,748	2,771	+0.04%	59,400	1504億9629万	-3.25%	17.33	0.85
01/23	2,784	2,784	2,756	2,770	-1.7%	45,900	1504億4198万	-3.28%	17.32	0.85
01/20	2,814	2,837	2,787	2,818	-0.21%	53,300	1530億4891万	-1.71%	17.62	0.86
01/19	2,816	2,842	2,804	2,824	+0.53%	66,400	1533億7478万	-1.4%	17.66	0.87
01/18	2,820	2,833	2,781	2,809	-1.33%	54,000	1525億6011万	-1.78%	17.57	0.86
01/17	2,883	2,883	2,844	2,847	-1.15%	65,400	1546億2394万	-0.25%	17.8	0.87
01/16	2,892	2,893	2,861	2,880	-0.41%	62,700	1564億1621万	+1.12%	18.01	0.88
01/13	2,865	2,914	2,865	2,892	+1.12%	73,100	1570億6794万	+1.8%	18.09	0.89
01/12	2,945	2,949	2,851	2,860	-3.21%	84,200	1553億2998万	+0.95%	17.89	0.88
01/11	2,979	2,979	2,946	2,955	-0.27%	77,700	1604億8955万	+4.56%	18.48	0.91
01/10	2,956	2,987	2,946	2,963	-0.44%	146,300	1609億2404万	+5.26%	18.53	0.91
01/06	2,945	2,990	2,945	2,976	+0.4%	89,700	1616億3008万	+6.13%	18.61	0.91
01/05	2,975	2,995	2,960	2,964	+1.19%	164,500	1609億7835万	+6.2%	18.54	0.91
01/04	2,893	2,936	2,886	2,929	+0.55%	166,600	1590億7746万	+5.4%	18.32	0.9
2016
12/30	2,884	2,916	2,869	2,913	+1.78%	93,700	1582億848万	+5.24%	18.22	0.89
12/29	2,861	2,875	2,842	2,862	+0.07%	65,000	1554億3861万	+3.77%	17.9	0.88
12/28	2,852	2,867	2,846	2,860	+0.11%	74,000	1553億2998万	+3.96%	17.89	0.88
12/27	2,842	2,879	2,842	2,857	+0.21%	73,400	1551億6705万	+4.08%	17.87	0.88
12/26	2,860	2,865	2,849	2,851	+0.35%	51,300	1548億4118万	+4.13%	17.83	0.87
12/22	2,855	2,867	2,830	2,841	-0.66%	106,500	1542億9807万	+3.99%	17.77	0.87
12/21	2,840	2,885	2,836	2,860	+0.74%	150,200	1553億2998万	+4.92%	17.89	0.88
12/20	2,787	2,849	2,787	2,839	+0.07%	129,900	1541億8945万	+4.41%	17.75	0.87
12/19	2,810	2,838	2,796	2,837	+0.85%	67,200	1540億8083万	+4.53%	17.74	0.87
12/16	2,820	2,823	2,782	2,813	+0.43%	108,100	1527億7736万	+3.88%	17.59	0.86
12/15	2,774	2,824	2,765	2,801	+0.5%	109,000	1521億2562万	+3.63%	17.52	0.86
12/14	2,852	2,860	2,784	2,787	-1.87%	112,900	1513億6527万	+3.49%	17.43	0.86
12/13	2,779	2,843	2,779	2,840	+3.31%	142,700	1542億4376万	+5.65%	17.76	0.87
12/12	2,716	2,758	2,703	2,749	+1.55%	133,200	1493億144万	+2.5%	17.19	0.84
12/09	2,673	2,715	2,662	2,707	+1.23%	164,900	1470億2037万	+1.08%	16.93	0.83
12/08	2,695	2,695	2,663	2,674	-0.71%	121,400	1452億2810万	-0.11%	16.72	0.82
12/07	2,717	2,719	2,686	2,693	-0.63%	158,800	1462億6002万	+0.45%	16.84	0.83
12/06	2,692	2,746	2,689	2,710	+1.42%	275,700	1471億8331万	+1.01%	16.95	0.83
12/05	2,669	2,679	2,656	2,672	-1.04%	172,800	1451億1948万	-0.63%	16.71	0.82
12/02	2,673	2,704	2,669	2,700	+0.67%	232,300	1466億4019万	+0.26%	16.89	0.83
12/01	2,683	2,697	2,655	2,682	-0.11%	216,200	1456億6259万	-0.48%	16.77	0.82
11/30	2,684	2,703	2,671	2,685	+1.05%	260,800	1458億2553万	-0.44%	16.79	0.82
11/29	2,631	2,662	2,627	2,657	+0.34%	159,700	1443億481万	-1.56%	16.62	0.82
11/28	2,656	2,656	2,618	2,648	-0.9%	143,700	1438億1601万	-1.96%	16.56	0.81
11/25	2,662	2,672	2,645	2,672	+0.38%	127,500	1451億1948万	-1.18%	16.71	0.82
11/24	2,690	2,692	2,654	2,662	-0.89%	116,700	1445億7637万	-1.63%	16.65	0.82
11/22	2,695	2,700	2,674	2,686	-0.22%	126,600	1458億7984万	-0.85%	16.8	0.82
11/21	2,704	2,713	2,685	2,692	-0.11%	115,100	1462億571万	-0.66%	16.84	0.83
11/18	2,730	2,732	2,681	2,695	+0.22%	143,200	1463億6864万	-0.59%	16.85	0.83
11/17	2,689	2,698	2,672	2,689	-0.44%	124,900	1460億4277万	-0.88%	16.82	0.83
11/16	2,710	2,720	2,677	2,701	+0.33%	151,400	1466億9451万	-0.59%	16.89	0.83
11/15	2,719	2,719	2,681	2,692	-0.33%	134,400	1462億571万	-0.96%	16.84	0.83
11/14	2,721	2,743	2,698	2,701	+0.22%	122,500	1466億9451万	-0.66%	16.89	0.83
11/11	2,709	2,759	2,682	2,695	+0.07%	175,300	1463億6864万	-0.92%	16.85	0.83
11/10	2,672	2,698	2,657	2,693	+5.9%	171,500	1462億6002万	-1.03%	16.84	0.83
11/09	2,595	2,654	2,510	2,543	-4.51%	232,000	1381億1334万	-6.54%	15.9	0.78
11/08	2,690	2,693	2,608	2,663	-0.93%	81,900	1446億3068万	-2.35%	16.65	0.82
11/07	2,630	2,690	2,630	2,688	+1.36%	96,900	1459億8846万	-1.47%	16.81	0.82
11/04	2,672	2,672	2,604	2,652	-1.3%	95,200	1440億3326万	-2.86%	16.59	0.81

4547 キッセイ薬品工業

PBR

2016/11/04～2017/03/31

株価＆PBRの推移

開示資料

決算

株式

チャート