4739 伊藤忠テクノソリューションズ

PBR

2019/03/31

2018/10/30～2019/03/29

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
2019
03/29	2,604	2,624	2,553	2,583	-0.88%	1,091,800	6199億2000万	-0.81%	24.25	2.7
03/28	2,601	2,614	2,566	2,606	-0.91%	769,100	6254億4000万	+0.04%	24.46	2.73
03/27	2,600	2,655	2,593	2,630	+1.78%	754,600	6312億	+0.92%	24.69	2.75
03/26	2,544	2,591	2,544	2,584	+1.93%	889,100	6201億6000万	-0.88%	24.26	2.71
03/25	2,528	2,541	2,511	2,535	-1.36%	593,200	6084億	-2.87%	23.8	2.65
03/22	2,608	2,611	2,567	2,570	-0.66%	497,700	6168億	-1.65%	24.12	2.69
03/20	2,579	2,605	2,571	2,587	+0.58%	712,200	6208億8000万	-1.11%	24.28	2.71
03/19	2,590	2,595	2,552	2,572	-1.72%	624,900	6172億8000万	-1.64%	24.14	2.69
03/18	2,610	2,625	2,583	2,617	+0.89%	568,400	6280億8000万	+0.11%	24.57	2.74
03/15	2,592	2,604	2,557	2,594	+1.29%	789,000	6225億6000万	-0.61%	24.35	2.72
03/14	2,579	2,594	2,548	2,561	-0.66%	506,000	6146億4000万	-1.73%	24.04	2.68
03/13	2,600	2,619	2,564	2,578	-0.92%	464,100	6187億2000万	-1.07%	24.2	2.7
03/12	2,581	2,631	2,574	2,602	+1.25%	656,200	6244億8000万	-0.19%	24.42	2.72
03/11	2,538	2,584	2,526	2,570	+1.26%	588,800	6168億	-1.46%	24.12	2.69
03/08	2,483	2,557	2,477	2,538	-1.36%	1,135,200	6091億2000万	-2.53%	23.82	2.66
03/07	2,600	2,634	2,550	2,573	-1.64%	1,297,500	6175億2000万	-0.77%	24.15	2.69
03/06	2,635	2,663	2,593	2,616	-1.47%	1,040,700	6278億4000万	+1.43%	24.56	2.74
03/05	2,658	2,686	2,632	2,655	-1.74%	655,800	6372億	+3.59%	24.92	2.78
03/04	2,669	2,703	2,657	2,702	+1.81%	692,300	6484億8000万	+6.17%	25.36	2.83
03/01	2,614	2,664	2,610	2,654	+1.3%	697,300	6369億6000万	+5.03%	24.91	2.78
02/28	2,619	2,654	2,616	2,620	-0.64%	560,600	6288億	+4.34%	24.59	2.74
02/27	2,620	2,645	2,609	2,637	+0.46%	532,200	6328億8000万	+5.65%	24.75	2.76
02/26	2,644	2,665	2,604	2,625	-1.24%	807,000	6300億	+5.85%	24.64	2.75
02/25	2,690	2,694	2,647	2,658	+0.87%	734,900	6379億2000万	+7.79%	24.95	2.78
02/22	2,600	2,638	2,593	2,635	+1.23%	536,700	6324億	+7.46%	24.73	2.76
02/21	2,633	2,640	2,572	2,603	-0.76%	976,300	6247億2000万	+6.86%	24.43	2.73
02/20	2,633	2,650	2,598	2,623	-1.69%	973,900	6295億2000万	+8.34%	24.62	2.75
02/19	2,657	2,706	2,654	2,668	+0.3%	850,600	6403億2000万	+10.98%	25.04	2.79
02/18	2,690	2,720	2,642	2,660	+1.88%	791,000	6384億	+11.53%	24.97	2.79
02/15	2,637	2,658	2,599	2,611	-0.99%	1,038,600	6266億4000万	+10.36%	24.51	2.73
02/14	2,584	2,643	2,566	2,637	+2.41%	961,100	6328億8000万	+12.26%	24.75	2.76
02/13	2,597	2,637	2,549	2,575	+1.02%	1,130,200	6180億	+10.47%	24.17	2.7
02/12	2,560	2,570	2,528	2,549	+2.21%	830,700	6117億6000万	+10.2%	23.93	2.67
02/08	2,485	2,507	2,440	2,494	-0.83%	1,152,700	5985億6000万	+8.72%	23.41	2.61
02/07	2,530	2,535	2,431	2,515	-1.72%	1,632,900	6036億	+10.31%	23.61	2.63
02/06	2,583	2,594	2,516	2,559	-1.46%	1,163,700	6141億6000万	+13.08%	24.02	2.68
02/05	2,610	2,640	2,556	2,597	-1.48%	1,107,500	6232億8000万	+15.94%	24.38	2.72
02/04	2,590	2,675	2,468	2,636	+7.33%	2,605,900	6326億4000万	+19.06%	24.74	2.76
02/01	2,270	2,522	2,214	2,456	+8.58%	2,309,700	5894億4000万	+12.2%	23.05	2.57
01/31	2,255	2,267	2,240	2,262	+1.62%	642,900	5428億8000万	+4.05%	21.23	2.37
01/30	2,200	2,230	2,191	2,226	+0.54%	683,400	5342億4000万	+2.68%	20.89	2.33
01/29	2,226	2,228	2,176	2,214	-0.27%	726,500	5313億6000万	+2.36%	20.78	2.32
01/28	2,256	2,257	2,216	2,220	-1.38%	941,300	5328億	+2.68%	20.84	2.32
01/25	2,239	2,262	2,223	2,251	-0.22%	467,800	5402億4000万	+4.16%	21.13	2.36
01/24	2,228	2,256	2,202	2,256	+0.98%	433,600	5414億4000万	+4.44%	21.18	2.36
01/23	2,232	2,235	2,202	2,234	-0.62%	587,900	5361億6000万	+3.47%	20.97	2.34
01/22	2,255	2,270	2,221	2,248	-1.01%	484,200	5395億2000万	+4.36%	21.1	2.35
01/21	2,341	2,343	2,253	2,271	-0.87%	605,300	5450億4000万	+5.68%	21.32	2.38
01/18	2,287	2,313	2,275	2,291	+2.32%	618,900	5498億4000万	+6.86%	21.51	2.4
01/17	2,242	2,254	2,211	2,239	+0.72%	384,600	5373億6000万	+4.77%	21.02	2.34
01/16	2,192	2,223	2,180	2,223	+0.72%	461,000	5335億2000万	+4.12%	20.87	2.33
01/15	2,182	2,216	2,169	2,207	+0.68%	382,600	5296億8000万	+3.52%	20.72	2.31
01/11	2,215	2,232	2,180	2,192	+0.46%	424,700	5260億8000万	+2.81%	20.58	2.3
01/10	2,191	2,205	2,164	2,182	-0.55%	430,500	5236億8000万	+2.39%	20.48	2.28
01/09	2,173	2,217	2,171	2,194	+0.78%	443,300	5265億6000万	+2.91%	20.59	2.3
01/08	2,180	2,211	2,170	2,177	+2.21%	694,000	5224億8000万	+2.21%	20.44	2.28
01/07	2,134	2,146	2,117	2,130	+2.21%	485,400	5112億	+0.05%	19.99	2.23
01/04	2,032	2,084	2,022	2,084	-1.88%	551,700	5001億6000万	-2.11%	19.56	2.18
2018
12/28	2,107	2,132	2,095	2,124	+0.71%	476,100	5097億6000万	-0.33%	19.94	2.22
12/27	2,071	2,127	2,042	2,109	+6.46%	710,500	5061億6000万	-1.03%	19.8	2.21
12/26	1,950	2,001	1,939	1,981	+2.11%	574,200	4754億4000万	-6.86%	18.6	2.07
12/25	1,930	1,948	1,900	1,940	-3.58%	671,400	4656億	-8.88%	18.21	2.03
12/21	2,053	2,066	1,995	2,012	-3.18%	572,000	4828億8000万	-5.67%	18.89	2.11
12/20	2,098	2,131	2,066	2,078	-2.12%	711,900	4987億2000万	-2.53%	19.51	2.18
12/19	2,070	2,126	2,063	2,123	+1.1%	568,100	5095億2000万	-0.19%	19.93	2.22
12/18	2,150	2,157	2,091	2,100	-4.24%	765,400	5040億	-1.04%	19.71	2.2
12/17	2,189	2,204	2,146	2,193	-0.05%	405,500	5263億2000万	+3.44%	20.59	2.3
12/14	2,235	2,241	2,178	2,194	-1.61%	661,800	5265億6000万	+3.83%	20.59	2.3
12/13	2,260	2,266	2,216	2,230	+0.5%	823,000	5352億	+5.79%	20.93	2.33
12/12	2,161	2,226	2,142	2,219	+4.82%	742,600	5325億6000万	+5.77%	20.83	2.32
12/11	2,135	2,141	2,098	2,117	+0.09%	401,800	5080億8000万	+1.29%	19.87	2.22
12/10	2,194	2,194	2,103	2,115	-1.35%	614,300	5076億	+1.44%	19.85	2.21
12/07	2,126	2,164	2,119	2,144	+0.8%	599,900	5145億6000万	+3.03%	20.13	2.24
12/06	2,150	2,161	2,107	2,127	-1.89%	464,400	5104億8000万	+2.56%	19.97	2.23
12/05	2,121	2,169	2,100	2,168	+0.7%	541,900	5203億2000万	+4.53%	20.35	2.27
12/04	2,169	2,197	2,152	2,153	-2.31%	516,300	5167億2000万	+3.96%	20.21	2.25
12/03	2,223	2,226	2,192	2,204	+0.69%	429,200	5289億6000万	+6.68%	20.69	2.31
11/30	2,169	2,197	2,155	2,189	+0.09%	825,800	5253億6000万	+6.16%	20.55	2.29
11/29	2,159	2,196	2,147	2,187	+2.05%	722,900	5248億8000万	+6.17%	20.53	2.29
11/28	2,180	2,190	2,132	2,143	-0.79%	683,300	5143億2000万	+3.93%	20.12	2.24
11/27	2,152	2,171	2,120	2,160	+1.55%	935,200	5184億	+4.5%	20.28	2.26
11/26	2,149	2,167	2,116	2,127	-1.02%	774,400	5104億8000万	+2.6%	19.97	2.23
11/22	2,148	2,184	2,123	2,149	+1.9%	1,415,100	5157億6000万	+3.27%	20.17	2.25
11/21	1,998	2,117	1,984	2,109	+5.08%	1,711,900	5061億6000万	+1.01%	19.8	2.21
11/20	2,018	2,043	2,002	2,007	-1.86%	854,600	4816億8000万	-4.25%	18.84	2.1
11/19	2,025	2,066	2,009	2,045	+0.84%	554,200	4908億	-2.94%	19.2	2.14
11/16	2,003	2,038	1,984	2,028	+2.01%	856,100	4867億2000万	-4.11%	19.04	2.12
11/15	1,960	2,006	1,960	1,988	+1.22%	451,100	4771億2000万	-6.45%	18.66	2.08
11/14	1,999	2,012	1,962	1,964	-1.75%	513,300	4713億6000万	-7.97%	18.44	2.06
11/13	1,981	2,004	1,956	1,999	-1.96%	573,700	4797億6000万	-6.98%	18.76	2.09
11/12	2,003	2,057	2,003	2,039	+0.99%	671,300	4893億6000万	-5.69%	19.14	2.13
11/09	2,056	2,059	1,998	2,019	-2.37%	492,800	4845億6000万	-7.13%	18.95	2.11
11/08	2,053	2,083	2,035	2,068	+3.71%	1,021,700	4963億2000万	-5.48%	19.41	2.17
11/07	1,992	2,025	1,977	1,994	-0.15%	806,900	4785億6000万	-9.49%	18.72	2.09
11/06	2,004	2,020	1,979	1,997	-0.55%	725,500	4792億8000万	-10.09%	18.75	2.09
11/05	2,017	2,027	1,970	2,008	0%	1,203,800	4819億2000万	-10.4%	18.85	2.1
11/02	2,103	2,149	1,977	2,008	+2.29%	2,610,700	4819億2000万	-11.15%	18.85	2.1
11/01	2,190	2,258	1,892	1,963	-8.27%	2,313,900	4711億2000万	-13.83%	18.43	2.06
10/31	2,117	2,152	2,077	2,140	+2.93%	859,800	5136億	-6.92%	20.09	2.24
10/30	2,023	2,099	2,018	2,079	+1.71%	827,100	4989億6000万	-10.08%	19.52	2.18

4739 伊藤忠テクノソリューションズ

PBR

2018/10/30～2019/03/29

株価＆PBRの推移

開示資料

決算

株式

チャート