4926 シーボン

株価チャート

2016/03/31

2015/11/04～2016/03/31

株価推移

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
2016
03/31	2,400	2,401	2,360	2,368	-1.54%	4,700	101億1443万	-4.55%	92.11	1.09
03/30	2,430	2,441	2,404	2,405	-2.12%	4,200	102億7247万	-3.1%	93.55	1.11
03/29	2,422	2,489	2,422	2,457	-4.1%	9,200	104億9458万	-1.01%	95.57	1.13
03/28	2,545	2,562	2,545	2,562	+0.71%	11,400	109億4307万	+3.31%	99.66	1.18
03/25	2,549	2,555	2,540	2,544	+0.36%	5,500	108億6618万	+2.91%	98.96	1.18
03/24	2,535	2,550	2,535	2,535	-0.31%	5,200	108億2774万	+2.88%	98.61	1.17
03/23	2,560	2,561	2,535	2,543	-0.27%	2,900	108億6191万	+3.54%	98.92	1.17
03/22	2,550	2,559	2,535	2,550	+0.67%	4,600	108億9181万	+4.21%	99.19	1.18
03/18	2,548	2,549	2,505	2,533	-0.08%	3,100	108億1920万	+3.9%	98.53	1.17
03/17	2,529	2,540	2,529	2,535	+0.64%	2,800	108億2774万	+4.41%	98.61	1.17
03/16	2,540	2,540	2,519	2,519	-0.04%	2,700	107億5940万	+4%	97.98	1.16
03/15	2,559	2,559	2,520	2,520	-0.43%	5,500	107億6367万	+4.13%	98.02	1.16
03/14	2,490	2,535	2,485	2,531	+2.06%	5,500	108億1066万	+4.63%	98.45	1.17
03/11	2,467	2,485	2,466	2,480	+0.53%	4,100	105億9282万	+2.65%	96.47	1.15
03/10	2,452	2,467	2,452	2,467	-0.12%	2,400	105億3729万	+2.07%	95.96	1.14
03/09	2,456	2,470	2,454	2,470	+0.61%	2,900	105億5011万	+2.15%	96.08	1.14
03/08	2,467	2,470	2,455	2,455	-0.49%	5,700	104億8604万	+1.45%	95.49	1.13
03/07	2,479	2,479	2,460	2,467	+0.41%	4,600	105億3729万	+1.86%	95.96	1.14
03/04	2,465	2,489	2,455	2,457	-0.89%	3,700	104億9458万	+1.4%	95.57	1.13
03/03	2,460	2,489	2,460	2,479	+0.2%	3,300	105億8855万	+2.31%	96.43	1.15
03/02	2,460	2,488	2,460	2,474	+2.06%	5,000	105億6719万	+2.1%	96.23	1.14
03/01	2,448	2,448	2,424	2,424	+0.54%	4,000	103億5363万	+0.04%	94.29	1.12
02/29	2,437	2,458	2,411	2,411	-0.9%	8,100	102億9810万	-0.62%	93.78	1.11
02/26	2,425	2,439	2,425	2,433	+1.25%	3,700	103億9207万	+0.33%	94.64	1.12
02/25	2,400	2,441	2,400	2,403	+0.25%	3,400	102億6393万	-0.7%	93.47	1.11
02/24	2,412	2,417	2,392	2,397	-0.62%	7,000	102億3830万	-1.03%	93.24	1.11
02/23	2,438	2,438	2,406	2,412	+0.5%	3,400	103億237万	-0.58%	93.82	1.11
02/22	2,356	2,400	2,356	2,400	+1.91%	6,300	102億5112万	-1.19%	93.35	1.11
02/19	2,361	2,361	2,346	2,355	+0.47%	2,700	100億5891万	-3.21%	91.6	1.09
02/18	2,331	2,347	2,331	2,344	+0.6%	1,100	100億1192万	-3.9%	91.18	1.08
02/17	2,360	2,360	2,326	2,330	+0.13%	3,000	99億5212万	-4.74%	90.63	1.08
02/16	2,320	2,354	2,320	2,327	+0.17%	4,100	99億3931万	-5.14%	90.52	1.07
02/15	2,350	2,360	2,305	2,323	+1.75%	6,700	99億2222万	-5.61%	90.36	1.07
02/12	2,350	2,350	2,283	2,283	-4.76%	10,900	97億5137万	-7.57%	88.8	1.05
02/10	2,458	2,458	2,397	2,397	-2.48%	7,200	102億3830万	-3.35%	93.24	1.11
02/09	2,478	2,489	2,458	2,458	-1.21%	3,300	104億9885万	-1.09%	95.61	1.14
02/08	2,478	2,499	2,478	2,488	+0.4%	900	106億2699万	0%	96.78	1.15
02/05	2,510	2,514	2,461	2,478	-0.76%	3,100	105億8428万	-0.52%	96.39	1.14
02/04	2,535	2,535	2,488	2,497	+0.48%	1,900	106億6543万	+0.08%	97.13	1.15
02/03	2,506	2,509	2,485	2,485	-1.11%	5,000	106億1418万	-0.52%	96.66	1.15
02/02	2,524	2,525	2,513	2,513	-0.4%	1,300	107億3377万	+0.56%	97.75	1.16
02/01	2,500	2,542	2,490	2,523	+1.37%	5,100	107億7648万	+0.92%	98.14	1.17
01/29	2,453	2,494	2,453	2,489	+1.47%	2,200	106億3126万	-0.44%	96.82	1.15
01/28	2,494	2,494	2,453	2,453	-1.25%	2,000	104億7749万	-1.92%	95.42	1.13
01/27	2,497	2,497	2,477	2,484	+0.61%	1,800	106億990万	-0.84%	96.62	1.15
01/26	2,497	2,497	2,444	2,469	-1.16%	1,400	105億4583万	-1.52%	96.04	1.14
01/25	2,455	2,500	2,416	2,498	+5.13%	2,800	106億6970万	-0.52%	97.17	1.15
01/22	2,301	2,398	2,301	2,376	+2.86%	5,600	101億4860万	-5.41%	92.42	1.1
01/21	2,470	2,470	2,309	2,310	-6.48%	9,000	98億6670万	-8.3%	89.85	1.07
01/20	2,482	2,490	2,470	2,470	-0.56%	5,100	105億5011万	-2.29%	96.08	1.14
01/19	2,490	2,517	2,484	2,484	-0.44%	3,200	106億990万	-1.9%	96.62	1.15
01/18	2,500	2,510	2,495	2,495	-0.32%	5,100	106億5689万	-1.58%	97.05	1.15
01/15	2,535	2,535	2,502	2,503	-0.08%	2,700	106億9106万	-1.34%	97.36	1.16
01/14	2,501	2,535	2,501	2,505	-0.63%	3,100	106億9960万	-1.34%	97.44	1.16
01/13	2,501	2,544	2,501	2,521	+0.64%	3,300	107億6794万	-0.79%	98.06	1.16
01/12	2,530	2,532	2,505	2,505	-0.99%	5,300	106億9960万	-1.49%	97.44	1.16
01/08	2,528	2,536	2,526	2,530	+0.08%	5,700	108億638万	-0.63%	98.41	1.17
01/07	2,539	2,546	2,528	2,528	-0.12%	2,500	107億9784万	-0.78%	98.33	1.17
01/06	2,555	2,555	2,531	2,531	-0.24%	4,200	108億1066万	-0.75%	98.45	1.17
01/05	2,532	2,550	2,522	2,537	-0.12%	3,000	108億3628万	-0.63%	98.68	1.17
01/04	2,560	2,574	2,540	2,540	-0.7%	5,100	108億4910万	-0.59%	98.8	1.17
2015
12/30	2,573	2,573	2,550	2,558	-0.35%	3,300	109億2598万	+0.04%	99.31	1.18
12/29	2,577	2,577	2,558	2,567	-0.04%	3,100	109億6442万	+0.35%	99.66	1.18
12/28	2,530	2,577	2,530	2,568	+1.54%	2,800	109億6869万	+0.39%	99.7	1.18
12/25	2,549	2,549	2,522	2,529	-0.04%	2,800	108億211万	-1.17%	98.18	1.17
12/24	2,522	2,553	2,522	2,530	+0.32%	4,100	108億638万	-1.21%	98.22	1.17
12/22	2,522	2,528	2,520	2,522	0%	7,100	107億7221万	-1.6%	97.91	1.16
12/21	2,530	2,544	2,522	2,522	-0.47%	4,400	107億7221万	-1.64%	97.91	1.16
12/18	2,548	2,560	2,533	2,534	-0.71%	2,700	108億2347万	-1.25%	98.38	1.17
12/17	2,570	2,574	2,551	2,552	-0.7%	5,500	109億35万	-0.58%	99.07	1.18
12/16	2,572	2,578	2,550	2,570	+1.82%	2,700	109億7724万	+0.12%	99.77	1.18
12/15	2,530	2,540	2,524	2,524	-0.2%	2,500	107億8076万	-1.64%	97.99	1.16
12/14	2,530	2,533	2,520	2,529	-0.98%	4,900	108億211万	-1.44%	98.18	1.17
12/11	2,540	2,564	2,525	2,554	+0.08%	6,900	109億890万	-0.47%	99.15	1.18
12/10	2,552	2,574	2,550	2,552	-0.35%	4,500	109億35万	-0.51%	99.07	1.18
12/09	2,550	2,567	2,550	2,561	+0.04%	3,800	109億3879万	-0.16%	99.42	1.18
12/08	2,578	2,578	2,548	2,560	+0.39%	3,900	109億3452万	-0.19%	99.38	1.18
12/07	2,580	2,580	2,550	2,550	-0.2%	5,200	108億9181万	-0.66%	99	1.18
12/04	2,571	2,575	2,554	2,555	-0.62%	2,000	109億1317万	-0.58%	99.19	1.18
12/03	2,567	2,579	2,551	2,571	-0.04%	3,700	109億8151万	-0.08%	99.81	1.19
12/02	2,577	2,580	2,551	2,572	-0.43%	4,900	109億8578万	-0.12%	99.85	1.19
12/01	2,585	2,588	2,580	2,583	-0.08%	4,000	110億3276万	+0.27%	100.28	1.19
11/30	2,585	2,600	2,585	2,585	-0.15%	6,200	110億4131万	+0.31%	100.36	1.19
11/27	2,595	2,599	2,585	2,589	-0.08%	3,400	110億5839万	+0.43%	100.51	1.19
11/26	2,585	2,598	2,585	2,591	0%	3,000	110億6693万	+0.5%	100.59	1.19
11/25	2,575	2,594	2,575	2,591	0%	2,800	110億6693万	+0.54%	100.59	1.19
11/24	2,578	2,591	2,578	2,591	+0.62%	4,000	110億6693万	+0.58%	100.59	1.19
11/20	2,572	2,593	2,572	2,575	-0.16%	5,500	109億9859万	-0.04%	99.97	1.19
11/19	2,584	2,598	2,576	2,579	-0.19%	4,800	110億1568万	+0.12%	100.12	1.19
11/18	2,593	2,593	2,578	2,584	+0.16%	3,800	110億3703万	+0.35%	100.32	1.19
11/17	2,568	2,580	2,563	2,580	+1.06%	3,200	110億1995万	+0.23%	100.16	1.19
11/16	2,560	2,568	2,552	2,553	-0.35%	2,100	109億462万	-0.82%	99.11	1.18
11/13	2,570	2,570	2,550	2,562	-0.27%	2,300	109億4307万	-0.47%	99.46	1.18
11/12	2,550	2,575	2,547	2,569	+1.06%	2,500	109億7296万	-0.19%	99.73	1.18
11/11	2,540	2,547	2,537	2,542	+0.24%	2,400	108億5764万	-1.2%	98.69	1.17
11/10	2,527	2,544	2,527	2,536	-0.08%	3,700	108億3201万	-1.44%	98.45	1.17
11/09	2,520	2,540	2,520	2,538	-0.04%	4,500	108億4055万	-1.32%	98.53	1.17
11/06	2,527	2,540	2,527	2,539	+0.47%	3,700	108億4483万	-1.28%	98.57	1.17
11/05	2,528	2,550	2,520	2,527	-0.16%	2,800	107億9357万	-1.75%	98.1	1.17
11/04	2,565	2,565	2,520	2,531	-1.33%	5,700	108億1066万	-1.56%	98.26	1.17

4926 シーボン

株価チャート

2015/11/04～2016/03/31

株価推移

開示資料

決算

株式

チャート