4551 鳥居薬品

PBR

2013/12/31

2013/08/06～2013/12/30

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
2013
12/30	3,070	3,110	3,070	3,090	+0.65%	22,600	889億9200万	+6.19%	26.09	1.11
12/27	2,982	3,150	2,982	3,070	+2.95%	42,000	884億1600万	+5.94%	25.92	1.1
12/26	2,940	2,991	2,871	2,982	+2.76%	23,800	858億8160万	+3.25%	25.18	1.07
12/25	2,920	2,930	2,872	2,902	+0.03%	44,600	835億7760万	+0.66%	24.5	1.04
12/24	2,964	2,970	2,885	2,901	-1.66%	54,000	835億4880万	+0.73%	24.49	1.04
12/20	2,986	2,986	2,927	2,950	-1.21%	68,300	849億6000万	+2.57%	24.91	1.06
12/19	2,988	3,035	2,975	2,986	-0.07%	91,400	859億9680万	+4.08%	25.21	1.07
12/18	2,957	2,995	2,908	2,988	+1.81%	133,500	860億5440万	+4.66%	25.23	1.07
12/17	2,901	2,942	2,827	2,935	+4.78%	92,700	845億2800万	+3.35%	24.78	1.05
12/16	2,840	2,848	2,800	2,801	-1.58%	26,200	806億6880万	-0.92%	23.65	1
12/13	2,840	2,900	2,815	2,846	-0.52%	101,600	819億6480万	+0.96%	24.03	1.02
12/12	2,880	2,914	2,837	2,861	-1.34%	44,100	823億9680万	+1.92%	24.16	1.02
12/11	2,902	2,917	2,881	2,900	-0.38%	47,000	835億2000万	+3.72%	24.48	1.04
12/10	2,958	2,958	2,902	2,911	+0.1%	48,400	838億3680万	+4.64%	24.58	1.04
12/09	2,900	2,960	2,886	2,908	+0.59%	76,500	837億5040万	+5.06%	24.55	1.04
12/06	2,887	2,900	2,864	2,891	+0.31%	46,900	832億6080万	+4.97%	24.41	1.04
12/05	2,870	2,915	2,870	2,882	+0.14%	26,700	830億160万	+5.18%	24.33	1.03
12/04	2,900	2,919	2,870	2,878	-1.54%	19,900	828億8640万	+5.58%	24.3	1.03
12/03	2,896	2,939	2,865	2,923	+2.71%	71,200	841億8240万	+7.74%	24.68	1.05
12/02	2,879	2,903	2,832	2,846	-1.21%	45,900	819億6480万	+5.45%	24.03	1.02
11/29	2,930	2,950	2,865	2,881	-1.87%	47,800	829億7280万	+7.26%	24.32	1.03
11/28	2,850	2,950	2,845	2,936	+3.6%	58,800	845億5680万	+9.88%	24.79	1.05
11/27	2,800	2,850	2,800	2,834	+0.14%	25,100	816億1920万	+6.7%	23.93	1.02
11/26	2,797	2,850	2,754	2,830	+0.43%	34,000	815億400万	+7.03%	23.89	1.01
11/25	2,801	2,818	2,789	2,818	+0.9%	56,900	811億5840万	+7.03%	23.79	1.01
11/22	2,830	2,831	2,780	2,793	-1.06%	38,500	804億3840万	+6.56%	23.58	1
11/21	2,850	2,857	2,801	2,823	-0.95%	46,100	813億240万	+8.12%	23.83	1.01
11/20	2,831	2,875	2,800	2,850	+0.64%	63,400	820億8000万	+9.66%	24.06	1.02
11/19	2,805	2,839	2,765	2,832	+0.82%	39,700	815億6160万	+9.43%	23.91	1.01
11/18	2,800	2,850	2,797	2,809	+1.85%	64,200	808億9920万	+9%	23.72	1.01
11/15	2,640	2,761	2,636	2,758	+4.75%	110,900	794億3040万	+7.4%	23.29	0.99
11/14	2,600	2,650	2,590	2,633	+0.5%	35,300	758億3040万	+2.89%	22.23	0.94
11/13	2,622	2,630	2,610	2,620	+0.54%	27,400	754億5600万	+2.5%	22.12	0.94
11/12	2,600	2,617	2,581	2,606	+0.23%	31,800	750億5280万	+2.08%	22	0.93
11/11	2,562	2,610	2,562	2,600	+1.44%	47,900	748億8000万	+1.8%	21.95	0.93
11/08	2,551	2,574	2,551	2,563	-0.08%	15,800	738億1440万	+0.23%	21.64	0.92
11/07	2,558	2,570	2,531	2,565	+0.43%	28,000	738億7200万	+0.27%	21.66	0.92
11/06	2,541	2,570	2,540	2,554	-0.12%	10,100	735億5520万	-0.27%	21.56	0.91
11/05	2,560	2,570	2,538	2,557	-0.08%	19,700	736億4160万	-0.27%	21.59	0.92
11/01	2,541	2,563	2,502	2,559	+0.71%	43,900	736億9920万	-0.27%	21.61	0.92
10/31	2,539	2,576	2,531	2,541	+0.36%	46,200	731億8080万	-1.05%	21.45	0.91
10/30	2,580	2,580	2,532	2,532	-1.59%	120,100	729億2160万	-1.52%	21.38	0.91
10/29	2,570	2,579	2,542	2,573	+0.51%	28,300	741億240万	-0.04%	21.72	0.92
10/28	2,545	2,560	2,517	2,560	+1.39%	24,100	737億2800万	-0.58%	21.61	0.92
10/25	2,550	2,559	2,513	2,525	-0.36%	38,100	727億2000万	-1.98%	21.32	0.9
10/24	2,505	2,534	2,503	2,534	+0.28%	28,000	729億7920万	-1.67%	21.39	0.91
10/23	2,558	2,567	2,517	2,527	-0.9%	30,500	727億7760万	-2.02%	21.34	0.91
10/22	2,540	2,559	2,530	2,550	+0.39%	34,300	734億4000万	-1.24%	21.53	0.91
10/21	2,530	2,548	2,515	2,540	+0.32%	32,500	731億5200万	-1.66%	21.44	0.91
10/18	2,535	2,560	2,510	2,532	-0.12%	38,800	729億2160万	-2.05%	21.38	0.91
10/17	2,534	2,560	2,498	2,535	+0.32%	41,900	730億800万	-2.01%	21.4	0.91
10/16	2,560	2,560	2,516	2,527	-1.21%	34,600	727億7760万	-2.39%	21.34	0.91
10/15	2,553	2,580	2,543	2,558	-0.43%	23,500	736億7040万	-1.24%	21.6	0.92
10/11	2,609	2,620	2,553	2,569	-0.08%	27,900	739億8720万	-0.77%	21.69	0.92
10/10	2,580	2,600	2,555	2,571	+0.78%	50,700	740億4480万	-0.7%	21.71	0.92
10/09	2,546	2,554	2,525	2,551	+0.2%	18,400	734億6880万	-1.43%	21.54	0.91
10/08	2,557	2,601	2,528	2,546	-0.43%	27,300	733億2480万	-1.58%	21.5	0.91
10/07	2,601	2,615	2,546	2,557	-2.59%	30,500	736億4160万	-1.12%	21.59	0.92
10/04	2,655	2,667	2,596	2,625	-1.76%	37,300	756億	+1.51%	22.16	0.94
10/03	2,590	2,687	2,590	2,672	+3.25%	41,400	769億5360万	+3.37%	22.56	0.96
10/02	2,667	2,667	2,577	2,588	-1.78%	48,200	745億3440万	+0.23%	21.85	0.93
10/01	2,650	2,700	2,629	2,635	-0.19%	31,900	758億8800万	+2.09%	22.25	0.94
09/30	2,633	2,658	2,620	2,640	+1.19%	47,000	760億3200万	+2.37%	22.29	0.95
09/27	2,608	2,639	2,601	2,609	+0.08%	20,800	751億3920万	+1.24%	22.03	0.93
09/26	2,554	2,617	2,552	2,607	-0.31%	23,300	750億8160万	+1.28%	22.01	0.93
09/25	2,617	2,628	2,590	2,615	+0.38%	16,000	753億1200万	+1.63%	22.08	0.94
09/24	2,609	2,609	2,590	2,605	0%	17,400	750億2400万	+1.36%	21.99	0.93
09/20	2,594	2,605	2,567	2,605	+0.7%	18,600	750億2400万	+1.48%	21.99	0.93
09/19	2,555	2,595	2,548	2,587	+1.93%	24,500	745億560万	+0.74%	21.84	0.93
09/18	2,550	2,580	2,525	2,538	-1.59%	41,300	730億9440万	-1.21%	21.43	0.91
09/17	2,615	2,615	2,569	2,579	-0.69%	9,100	742億7520万	+0.35%	21.77	0.92
09/13	2,600	2,630	2,569	2,597	+0.31%	29,200	747億9360万	+1.13%	21.93	0.93
09/12	2,589	2,590	2,561	2,589	+0.15%	11,700	745億6320万	+0.98%	21.86	0.93
09/11	2,582	2,595	2,566	2,585	-0.31%	10,800	744億4800万	+0.94%	21.83	0.93
09/10	2,582	2,598	2,530	2,593	+0.43%	13,300	746億7840万	+1.37%	21.89	0.93
09/09	2,585	2,585	2,540	2,582	+1.73%	10,600	743億6160万	+0.98%	21.8	0.92
09/06	2,546	2,564	2,500	2,538	-0.31%	11,000	730億9440万	-0.7%	21.43	0.91
09/05	2,575	2,582	2,524	2,546	-0.43%	11,000	733億2480万	-0.35%	21.5	0.91
09/04	2,541	2,565	2,528	2,557	+0.04%	25,600	736億4160万	+0.12%	21.59	0.92
09/03	2,535	2,558	2,525	2,556	+1.15%	24,700	736億1280万	+0.16%	21.58	0.92
09/02	2,536	2,537	2,499	2,527	+0.28%	6,800	727億7760万	-0.75%	21.34	0.91
08/30	2,570	2,570	2,509	2,520	-1.79%	30,400	725億7600万	-0.83%	21.28	0.9
08/29	2,592	2,592	2,527	2,566	-1%	26,600	739億80万	+1.02%	21.66	0.92
08/28	2,562	2,594	2,545	2,592	+0.23%	11,300	746億4960万	+2.05%	21.88	0.93
08/27	2,583	2,605	2,557	2,586	+0.12%	18,100	744億7680万	+1.85%	21.83	0.93
08/26	2,598	2,598	2,561	2,583	-0.08%	5,000	743億9040万	+1.81%	21.81	0.93
08/23	2,597	2,597	2,547	2,585	0%	16,000	744億4800万	+2.01%	21.83	0.93
08/22	2,548	2,585	2,523	2,585	+1.93%	14,500	744億4800万	+2.13%	21.83	0.93
08/21	2,560	2,594	2,491	2,536	-0.98%	17,600	730億3680万	+0.32%	21.41	0.91
08/20	2,572	2,600	2,550	2,561	+0.04%	14,700	737億5680万	+1.39%	21.62	0.92
08/19	2,505	2,575	2,505	2,560	+1.35%	14,600	737億2800万	+1.51%	21.61	0.92
08/16	2,589	2,589	2,451	2,526	-3.59%	23,800	727億4880万	+0.44%	21.33	0.9
08/15	2,626	2,630	2,599	2,620	-0.19%	9,000	754億5600万	+4.47%	22.12	0.94
08/14	2,561	2,625	2,531	2,625	+2.5%	26,000	756億	+5.13%	22.16	0.94
08/13	2,519	2,561	2,507	2,561	+1.71%	8,300	737億5680万	+3.14%	21.62	0.92
08/12	2,520	2,520	2,490	2,518	+0.12%	17,700	725億1840万	+1.86%	21.26	0.9
08/09	2,500	2,525	2,491	2,515	+0.4%	19,500	724億3200万	+2.15%	21.23	0.9
08/08	2,510	2,566	2,502	2,505	-0.56%	9,700	721億4400万	+2.2%	21.15	0.9
08/07	2,561	2,570	2,506	2,519	-1.87%	14,200	725億4720万	+3.24%	21.27	0.9
08/06	2,528	2,583	2,528	2,567	+0.9%	18,100	739億2960万	+5.68%	21.67	0.92

4551 鳥居薬品

PBR

2013/08/06～2013/12/30

株価＆PBRの推移

開示資料

決算

株式

チャート