5101 横浜ゴム

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	1,885	1,913	1,866	1,871	-0.48%	1,134,100	3172億2633万	-7.38%	8.26	0.92
12/29	1,856	1,882	1,840	1,880	-0.58%	917,400	3187億5227万	-7.34%	8.3	0.93
12/28	1,859	1,897	1,837	1,891	-1.05%	909,800	3206億1731万	-7.21%	8.35	0.93
12/25	1,927	1,930	1,893	1,911	-0.73%	661,000	3240億829万	-6.64%	8.44	0.94
12/24	1,965	1,970	1,923	1,925	-1.53%	585,500	3263億8198万	-6.28%	8.5	0.95
12/22	1,940	1,966	1,934	1,955	+0.31%	566,700	3314億6845万	-5.14%	8.63	0.96
12/21	1,922	1,954	1,907	1,949	+0.21%	778,400	3304億5115万	-5.71%	8.61	0.96
12/18	1,994	2,016	1,937	1,945	-1.92%	1,263,100	3297億7296万	-6.17%	8.59	0.96
12/17	1,975	1,999	1,959	1,983	+2.48%	1,074,100	3362億1582万	-4.71%	8.76	0.98
12/16	1,948	1,952	1,923	1,935	+0.47%	913,600	3280億7747万	-7.19%	8.55	0.95
12/15	1,939	1,959	1,918	1,926	-0.82%	956,500	3265億5153万	-8.07%	8.51	0.95
12/14	1,938	1,944	1,914	1,942	-2.12%	1,225,200	3292億6431万	-8.09%	8.58	0.96
12/11	1,973	1,999	1,950	1,984	+0.05%	2,114,200	3363億8537万	-6.72%	8.76	0.98
12/10	2,048	2,053	1,975	1,983	-7.51%	3,345,900	3362億1582万	-7.42%	8.76	0.98
12/09	2,115	2,195	2,112	2,144	+1.37%	1,592,800	3635億1322万	-0.56%	9.47	1.06
12/08	2,140	2,146	2,109	2,115	-1.08%	842,700	3585億9630万	-2.17%	9.34	1.04
12/07	2,146	2,162	2,137	2,138	+1.14%	604,200	3624億9593万	-1.52%	9.44	1.05
12/04	2,144	2,144	2,104	2,114	-2.76%	824,900	3584億2675万	-2.94%	9.34	1.04
12/03	2,163	2,181	2,154	2,174	+0.51%	534,100	3685億9970万	-0.55%	9.6	1.07
12/02	2,162	2,178	2,153	2,163	+0.05%	667,300	3667億3466万	-1.28%	9.55	1.06
12/01	2,123	2,164	2,120	2,162	+2.13%	934,700	3665億6511万	-1.64%	9.55	1.06
11/30	2,098	2,125	2,081	2,117	+0.47%	867,000	3589億3540万	-3.99%	9.35	1.04
11/27	2,094	2,109	2,086	2,107	+0.67%	710,200	3572億3991万	-4.75%	9.31	1.04
11/26	2,098	2,105	2,079	2,093	+0.43%	625,400	3548億6622万	-5.76%	9.24	1.03
11/25	2,084	2,094	2,074	2,084	-0.53%	509,700	3533億4028万	-6.46%	9.2	1.03
11/24	2,100	2,100	2,076	2,095	-0.43%	672,000	3552億532万	-6.26%	9.25	1.03
11/20	2,102	2,104	2,081	2,104	-0.52%	530,700	3567億3126万	-6.2%	9.29	1.04
11/19	2,110	2,119	2,094	2,115	+1.34%	702,300	3585億9630万	-5.96%	9.34	1.04
11/18	2,120	2,120	2,086	2,087	-0.62%	852,400	3538億4893万	-7.41%	9.22	1.03
11/17	2,137	2,145	2,096	2,100	-0.24%	907,900	3560億5307万	-7.24%	9.27	1.03
11/16	2,085	2,115	2,073	2,105	-0.47%	621,400	3569億81万	-7.39%	9.3	1.04
11/13	2,100	2,124	2,083	2,115	-0.75%	933,400	3585億9630万	-7.16%	9.34	1.04
11/12	2,099	2,137	2,088	2,131	+1.38%	854,600	3613億909万	-6.62%	9.41	1.05
11/11	2,175	2,175	2,090	2,102	-3.75%	1,880,800	3563億9216万	-7.97%	9.28	1.03
11/10	2,345	2,420	2,159	2,184	-7.93%	2,614,400	3702億9519万	-4.55%	9.65	1.08
11/09	2,344	2,396	2,331	2,372	+3.63%	839,400	4021億7042万	+3.67%	10.48	1.17
11/06	2,360	2,360	2,275	2,289	-3.01%	807,800	3880億9784万	+0.44%	10.11	1.13
11/05	2,328	2,377	2,314	2,360	+1.37%	361,800	4001億3583万	+3.92%	10.42	1.16
11/04	2,355	2,369	2,326	2,328	+1.35%	413,600	3947億1026万	+3.1%	10.28	1.15
11/02	2,301	2,331	2,291	2,297	-1.84%	304,900	3894億5423万	+2.18%	10.14	1.13
10/30	2,334	2,355	2,291	2,340	+1.04%	635,700	3967億4484万	+4.42%	10.33	1.15
10/29	2,324	2,339	2,308	2,316	+0.7%	345,300	3926億7567万	+3.76%	10.23	1.14
10/28	2,308	2,332	2,193	2,300	-0.39%	505,800	3899億6288万	+3.37%	10.16	1.13
10/27	2,360	2,363	2,293	2,309	-1.7%	706,500	3914億8882万	+3.92%	10.2	1.14
10/26	2,363	2,377	2,321	2,349	+0.51%	440,500	3982億7079万	+5.91%	10.37	1.16
10/23	2,363	2,394	2,320	2,337	+2.14%	866,700	3962億3620万	+5.79%	10.32	1.15
10/22	2,309	2,335	2,285	2,288	-1.29%	399,400	3879億2829万	+4.05%	10.1	1.13
10/21	2,263	2,324	2,261	2,318	+2.39%	307,400	3930億1476万	+5.7%	10.24	1.14
10/20	2,286	2,300	2,245	2,264	-0.22%	267,900	3838億5911万	+3.57%	10	1.11
10/19	2,308	2,330	2,256	2,269	-1.52%	543,600	3847億686万	+3.99%	10.02	1.12
10/16	2,284	2,321	2,272	2,304	+2.22%	368,000	3906億4108万	+6.08%	10.18	1.13
10/15	2,214	2,269	2,214	2,254	+1.03%	557,400	3821億6362万	+4.3%	9.95	1.11
10/14	2,300	2,328	2,220	2,231	-4.17%	848,900	3782億6399万	+3.67%	9.85	1.1
10/13	2,335	2,358	2,297	2,328	-0.21%	667,200	3947億1026万	+8.48%	10.28	1.15
10/09	2,255	2,336	2,222	2,333	+5%	936,600	3955億5800万	+9.27%	10.3	1.15
10/08	2,198	2,238	2,190	2,222	+0.18%	332,900	3767億3805万	+4.37%	9.81	1.09
10/07	2,188	2,239	2,184	2,218	+1.28%	507,800	3760億5986万	+3.89%	9.8	1.09
10/06	2,236	2,257	2,182	2,190	-0.68%	569,300	3713億1248万	+2.24%	9.67	1.08
10/05	2,204	2,222	2,175	2,205	+0.64%	361,100	3738億5572万	+2.75%	9.74	1.09
10/02	2,132	2,215	2,110	2,191	+2.72%	499,000	3714億8203万	+2%	9.68	1.08
10/01	2,089	2,152	2,058	2,133	+1.52%	662,000	3616億4818万	-0.79%	9.42	1.05
09/30	2,094	2,129	2,070	2,101	+3.6%	659,800	3562億2261万	-2.64%	9.28	1.03
09/29	2,046	2,073	2,015	2,028	-2.64%	513,500	3438億4553万	-6.63%	8.96	1
09/28	2,123	2,126	2,072	2,083	-1.28%	389,300	3531億7073万	-4.89%	9.2	1.03
09/25	2,098	2,121	2,064	2,110	-0.33%	795,900	3577億4856万	-4.48%	9.32	1.04
09/24	2,112	2,146	2,105	2,117	-1.31%	633,700	3589億3540万	-4.98%	9.35	1.04
09/18	2,189	2,189	2,136	2,145	-3.98%	1,087,200	3636億8277万	-4.54%	9.47	1.06
09/17	2,213	2,237	2,202	2,234	+1.68%	471,600	3787億7264万	-1.24%	9.87	1.1
09/16	2,149	2,225	2,149	2,197	+3.88%	711,100	3724億9933万	-3.39%	9.7	1.08
09/15	2,110	2,159	2,088	2,115	+1%	556,400	3585億9630万	-7.48%	9.34	1.04
09/14	2,156	2,156	2,077	2,094	-2.15%	530,700	3550億3577万	-9.04%	9.25	1.03
09/11	2,127	2,154	2,107	2,140	-0.14%	1,259,000	3628億3503万	-7.84%	9.45	1.05
09/10	2,098	2,151	2,098	2,143	-1.47%	524,900	3633億4368万	-8.3%	9.46	1.06
09/09	2,088	2,175	2,086	2,175	+7.73%	792,900	3687億6925万	-7.49%	9.61	1.07
09/08	2,041	2,086	2,017	2,019	-0.54%	653,600	3423億1959万	-14.56%	8.92	0.99
09/07	1,997	2,054	1,972	2,030	+0.25%	588,000	3441億8463万	-14.74%	8.97	1
09/04	2,082	2,084	2,001	2,025	-2.17%	776,500	3433億3688万	-15.59%	8.94	1
09/03	2,099	2,120	2,068	2,070	+0.24%	818,900	3509億6659万	-14.32%	9.14	1.02
09/02	2,120	2,125	2,051	2,065	-4.62%	2,027,700	3501億1885万	-15.06%	9.12	1.02
09/01	2,321	2,327	2,160	2,165	-9.11%	1,740,500	3670億7376万	-11.31%	9.56	1.07
08/31	2,400	2,439	2,359	2,382	-0.38%	707,500	4038億6591万	-2.7%	10.52	1.17
08/28	2,370	2,406	2,344	2,391	+3.82%	645,400	4053億9185万	-2.33%	10.56	1.18
08/27	2,284	2,339	2,274	2,303	+2.4%	837,200	3904億7153万	-5.96%	10.17	1.13
08/26	2,182	2,263	2,136	2,249	+0.85%	1,222,800	3813億1588万	-8.32%	9.93	1.11
08/25	2,233	2,346	2,203	2,230	-4.17%	951,400	3780億9445万	-9.35%	9.85	1.1
08/24	2,394	2,405	2,315	2,327	-5.29%	713,700	3945億4071万	-5.71%	10.28	1.15
08/21	2,437	2,476	2,421	2,457	-1.17%	676,300	4165億8209万	-0.53%	10.85	1.21
08/20	2,550	2,550	2,481	2,486	-2.89%	508,300	4214億9901万	+0.65%	10.98	1.22
08/19	2,584	2,591	2,550	2,560	-0.93%	346,700	4340億4564万	+3.77%	11.31	1.26
08/18	2,587	2,608	2,555	2,584	+0.27%	339,900	4381億1482万	+5%	11.41	1.27
08/17	2,567	2,604	2,556	2,577	+1.74%	482,600	4369億2798万	+5.14%	11.38	1.27
08/14	2,517	2,561	2,511	2,533	+0.36%	564,000	4294億6782万	+3.77%	11.19	1.25
08/13	2,506	2,530	2,490	2,524	+1%	446,800	4279億4188万	+3.74%	11.15	1.24
08/12	2,520	2,547	2,479	2,499	-1.03%	699,400	4237億315万	+2.92%	11.04	1.23
08/11	2,592	2,640	2,517	2,525	-2.58%	1,056,900	4281億1142万	+4.08%	11.15	1.24
08/10	2,504	2,626	2,452	2,592	+3.51%	1,651,500	4394億7121万	+7.06%	11.45	1.28
08/07	2,486	2,506	2,467	2,504	+0.12%	416,400	4245億5089万	+3.69%	11.06	1.23
08/06	2,500	2,522	2,463	2,501	+0.68%	685,200	4240億4225万	+3.65%	11.05	1.23
08/05	2,479	2,491	2,433	2,484	+0.69%	408,500	4211億5991万	+3.07%	10.97	1.22
08/04	2,456	2,479	2,433	2,467	+0.16%	406,800	4182億7758万	+2.41%	10.9	1.21

5101 横浜ゴム

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