4551 鳥居薬品

PBR

2015/12/31

2015/08/04～2015/12/30

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
2015
12/30	2,807	2,807	2,770	2,774	-0.68%	31,700	798億9120万	+2.14%	22.26	0.95
12/29	2,768	2,805	2,744	2,793	+1.49%	47,300	804億3840万	+2.65%	22.41	0.95
12/28	2,693	2,765	2,680	2,752	+3.15%	47,500	792億5760万	+0.99%	22.08	0.94
12/25	2,714	2,716	2,661	2,668	-1.33%	32,800	768億3840万	-2.24%	21.41	0.91
12/24	2,702	2,708	2,689	2,704	-0.37%	41,400	778億7520万	-1.13%	21.7	0.92
12/22	2,718	2,725	2,702	2,714	-0.26%	70,800	781億6320万	-0.91%	21.78	0.93
12/21	2,717	2,730	2,685	2,721	+0.11%	39,700	783億6480万	-0.77%	21.83	0.93
12/18	2,726	2,748	2,701	2,718	+0.55%	106,800	782億7840万	-0.98%	21.81	0.93
12/17	2,678	2,724	2,676	2,703	+0.86%	65,700	778億4640万	-1.64%	21.69	0.92
12/16	2,628	2,682	2,623	2,680	+2.1%	38,100	771億8400万	-2.62%	21.5	0.92
12/15	2,630	2,659	2,610	2,625	+0.15%	36,200	756億	-4.79%	21.06	0.9
12/14	2,560	2,634	2,560	2,621	-1.47%	38,800	754億8480万	-5.17%	21.03	0.9
12/11	2,633	2,676	2,633	2,660	0%	54,400	766億800万	-4.01%	21.34	0.91
12/10	2,700	2,710	2,660	2,660	-1.48%	84,300	766億800万	-4.14%	21.34	0.91
12/09	2,700	2,704	2,691	2,700	-0.3%	62,000	777億6000万	-2.84%	21.66	0.92
12/08	2,710	2,725	2,706	2,708	+0.3%	62,300	779億9040万	-2.69%	21.73	0.93
12/07	2,700	2,712	2,696	2,700	-0.37%	73,800	777億6000万	-3.3%	21.66	0.92
12/04	2,710	2,722	2,695	2,710	-0.84%	53,800	780億4800万	-3.25%	21.74	0.93
12/03	2,721	2,742	2,717	2,733	+0.37%	37,000	787億1040万	-2.71%	21.93	0.93
12/02	2,744	2,756	2,716	2,723	+0.44%	57,000	784億2240万	-3.27%	21.85	0.93
12/01	2,756	2,758	2,690	2,711	-1.74%	110,500	780億7680万	-3.93%	21.75	0.93
11/30	2,784	2,784	2,759	2,759	-0.22%	49,600	794億5920万	-2.41%	22.14	0.94
11/27	2,769	2,787	2,755	2,765	+0.36%	54,600	796億3200万	-2.23%	22.19	0.94
11/26	2,787	2,822	2,755	2,755	-3.37%	113,100	793億4400万	-2.72%	22.11	0.94
11/25	2,900	2,900	2,832	2,851	-1.55%	32,300	821億880万	+0.53%	22.88	0.97
11/24	2,881	2,896	2,868	2,896	+0.7%	17,600	834億480万	+2.15%	23.24	0.99
11/20	2,873	2,891	2,866	2,876	+0.81%	20,400	828億2880万	+1.52%	23.08	0.98
11/19	2,836	2,876	2,836	2,853	+0.42%	24,700	821億6640万	+0.78%	22.89	0.97
11/18	2,824	2,853	2,823	2,841	+1.46%	27,600	818億2080万	+0.42%	22.8	0.97
11/17	2,800	2,814	2,786	2,800	+0.47%	31,600	806億4000万	-0.99%	22.47	0.96
11/16	2,777	2,798	2,766	2,787	+0.07%	15,800	802億6560万	-1.52%	22.36	0.95
11/13	2,771	2,788	2,762	2,785	-0.46%	24,700	802億800万	-1.59%	22.35	0.95
11/12	2,800	2,815	2,791	2,798	-0.18%	27,500	805億8240万	-1.17%	22.45	0.96
11/11	2,790	2,816	2,788	2,803	+0.14%	40,200	807億2640万	-0.99%	22.49	0.96
11/10	2,811	2,828	2,788	2,799	-0.46%	60,000	806億1120万	-1.17%	22.46	0.96
11/09	2,800	2,827	2,765	2,812	+1.08%	79,900	809億8560万	-0.78%	22.56	0.96
11/06	2,775	2,799	2,760	2,782	+0.54%	42,200	801億2160万	-1.87%	22.32	0.95
11/05	2,760	2,777	2,753	2,767	+0.25%	33,600	796億8960万	-2.43%	22.2	0.95
11/04	2,830	2,830	2,759	2,760	-1.85%	81,300	794億8800万	-2.68%	22.15	0.94
11/02	2,885	2,885	2,791	2,812	-3.86%	93,900	809億8560万	-0.99%	22.56	0.96
10/30	2,897	2,950	2,897	2,925	0%	22,100	842億4000万	+2.88%	23.47	1
10/29	2,898	2,950	2,898	2,925	+0.86%	15,000	842億4000万	+3.07%	23.47	1
10/28	2,911	2,911	2,879	2,900	+0.07%	15,100	835億2000万	+2.26%	23.27	0.99
10/27	2,900	2,930	2,893	2,898	-0.07%	44,500	834億6240万	+2.15%	23.25	0.99
10/26	2,871	2,913	2,856	2,900	+2.84%	29,400	835億2000万	+2.22%	23.27	0.99
10/23	2,837	2,843	2,793	2,820	+0.86%	56,900	812億1600万	-0.56%	22.63	0.96
10/22	2,830	2,836	2,795	2,796	-2.24%	39,300	805億2480万	-1.48%	22.43	0.96
10/21	2,843	2,879	2,828	2,860	+0.18%	31,900	823億6800万	+0.6%	22.95	0.98
10/20	2,857	2,875	2,843	2,855	+0.74%	29,300	822億2400万	+0.35%	22.91	0.98
10/19	2,847	2,887	2,831	2,834	-0.46%	41,000	816億1920万	-0.53%	22.74	0.97
10/16	2,823	2,879	2,810	2,847	+0.85%	30,000	819億9360万	-0.04%	22.84	0.97
10/15	2,784	2,838	2,784	2,823	+1.15%	34,600	813億240万	-0.95%	22.65	0.96
10/14	2,795	2,803	2,781	2,791	-1.13%	20,000	803億8080万	-2.21%	22.39	0.95
10/13	2,840	2,873	2,822	2,823	-0.95%	35,100	813億240万	-1.29%	22.65	0.96
10/09	2,806	2,856	2,782	2,850	+2.15%	28,100	820億8000万	-0.49%	22.87	0.97
10/08	2,805	2,820	2,784	2,790	-0.53%	32,900	803億5200万	-2.62%	22.39	0.95
10/07	2,848	2,888	2,790	2,805	+0.04%	78,800	807億8400万	-2.43%	22.51	0.96
10/06	2,840	2,860	2,802	2,804	-0.99%	36,500	807億5520万	-2.71%	22.5	0.96
10/05	2,836	2,880	2,820	2,832	-0.14%	27,700	815億6160万	-1.94%	22.72	0.97
10/02	2,827	2,847	2,800	2,836	-0.04%	6,900	816億7680万	-1.87%	22.75	0.97
10/01	2,830	2,849	2,785	2,837	+1.18%	11,200	817億560万	-1.83%	22.76	0.97
09/30	2,781	2,812	2,770	2,804	+1.08%	17,900	807億5520万	-3.11%	22.5	0.96
09/29	2,806	2,840	2,772	2,774	-2.77%	27,100	798億9120万	-4.41%	22.26	0.95
09/28	2,890	2,890	2,838	2,853	-1.28%	15,800	821億6640万	-2.16%	22.89	0.97
09/25	2,834	2,895	2,815	2,890	+3.18%	32,200	832億3200万	-1.33%	23.19	0.99
09/24	2,840	2,841	2,801	2,801	-2.61%	21,600	806億6880万	-4.83%	22.47	0.96
09/18	2,929	2,929	2,868	2,876	-1.78%	14,100	828億2880万	-2.9%	23.08	0.98
09/17	2,940	2,973	2,899	2,928	+0.79%	22,100	843億2640万	-1.61%	23.49	1
09/16	2,902	2,935	2,863	2,905	+1.5%	17,300	836億6400万	-2.78%	23.31	0.99
09/15	2,873	2,943	2,861	2,862	-0.1%	24,700	824億2560万	-4.63%	22.96	0.98
09/14	2,949	2,949	2,865	2,865	-2.29%	9,000	825億1200万	-5.04%	22.99	0.98
09/11	2,864	2,946	2,864	2,932	+0.62%	28,000	844億4160万	-3.36%	23.53	1
09/10	2,896	2,948	2,860	2,914	-0.85%	16,800	839億2320万	-4.36%	23.38	1
09/09	2,883	2,940	2,849	2,939	+4.29%	20,100	846億4320万	-3.95%	23.58	1
09/08	2,895	2,912	2,811	2,818	-3.06%	30,900	811億5840万	-8.3%	22.61	0.96
09/07	2,915	2,945	2,880	2,907	-0.27%	14,400	837億2160万	-5.89%	23.32	0.99
09/04	2,950	2,987	2,894	2,915	-0.88%	22,500	839億5200万	-6%	23.39	1
09/03	2,938	3,035	2,930	2,941	+0.86%	27,500	847億80万	-5.53%	23.6	1
09/02	2,887	2,992	2,869	2,916	+0.93%	32,000	839億8080万	-6.66%	23.4	1
09/01	3,025	3,075	2,881	2,889	-4.5%	44,500	832億320万	-8.05%	23.18	0.99
08/31	3,030	3,050	2,963	3,025	+1.24%	34,200	871億2000万	-4.3%	24.27	1.03
08/28	3,060	3,095	2,970	2,988	+0.81%	41,500	860億5440万	-5.8%	23.97	1.02
08/27	3,025	3,025	2,938	2,964	+3.13%	26,000	853億6320万	-6.97%	23.78	1.01
08/26	2,874	2,924	2,853	2,874	+1.16%	38,500	827億7120万	-10.22%	23.06	0.98
08/25	2,886	2,989	2,811	2,841	-3.2%	37,600	818億2080万	-11.69%	22.8	0.97
08/24	2,980	3,065	2,935	2,935	-2.33%	38,000	845億2800万	-9.27%	23.55	1
08/21	3,060	3,115	3,005	3,005	-3.69%	21,100	865億4400万	-7.51%	24.11	1.03
08/20	3,160	3,185	3,110	3,120	-2.04%	36,700	898億5600万	-4.32%	25.03	1.07
08/19	3,225	3,235	3,180	3,185	-1.55%	26,200	917億2800万	-2.54%	25.56	1.09
08/18	3,280	3,290	3,220	3,235	-0.92%	29,200	931億6800万	-1.04%	25.96	1.11
08/17	3,245	3,290	3,245	3,265	+1.08%	13,500	940億3200万	-0.09%	26.2	1.12
08/14	3,220	3,245	3,220	3,230	+0.31%	10,800	930億2400万	-1.01%	25.92	1.1
08/13	3,230	3,245	3,200	3,220	-0.31%	10,300	927億3600万	-1.26%	25.84	1.1
08/12	3,250	3,255	3,205	3,230	-1.07%	16,500	930億2400万	-0.95%	25.92	1.1
08/11	3,300	3,300	3,230	3,265	-1.06%	17,400	940億3200万	+0.09%	26.2	1.12
08/10	3,300	3,325	3,260	3,300	+1.69%	35,200	950億4000万	+1.23%	26.48	1.13
08/07	3,230	3,250	3,210	3,245	-0.15%	14,900	934億5600万	-0.4%	26.04	1.11
08/06	3,250	3,290	3,205	3,250	0%	26,600	936億	-0.25%	26.08	1.11
08/05	3,245	3,270	3,210	3,250	+0.46%	17,600	936億	-0.28%	26.08	1.11
08/04	3,225	3,235	3,200	3,235	+0.78%	8,400	931億6800万	-0.74%	25.96	1.11

4551 鳥居薬品

PBR

2015/08/04～2015/12/30

株価＆PBRの推移

開示資料

決算

株式

チャート