5273 三谷セキサン

PBR

2018/03/31

2017/11/01～2018/03/30

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
2018
03/30	2,501	2,530	2,491	2,493	+0.08%	4,300	622億9159万	-0.2%	9.66	0.89
03/29	2,515	2,523	2,460	2,491	-0.95%	12,100	622億4161万	-0.36%	9.65	0.89
03/28	2,491	2,520	2,481	2,515	-2.75%	32,700	628億4129万	+0.52%	9.75	0.9
03/27	2,500	2,590	2,500	2,586	+3.19%	72,500	646億1534万	+3.36%	10.02	0.92
03/26	2,500	2,524	2,463	2,506	-1.65%	19,400	626億1641万	+0.4%	9.71	0.89
03/23	2,600	2,600	2,534	2,548	-2.93%	33,600	636億6585万	+2.33%	9.87	0.91
03/22	2,599	2,631	2,599	2,625	+1%	39,800	655億8982万	+5.85%	10.17	0.93
03/20	2,550	2,610	2,549	2,599	+1.25%	25,100	649億4017万	+5.56%	10.07	0.93
03/19	2,575	2,575	2,508	2,567	+0.12%	36,300	641億4059万	+4.9%	9.95	0.91
03/16	2,501	2,610	2,501	2,564	+2.6%	204,000	640億6563万	+5.34%	9.94	0.91
03/15	2,451	2,503	2,432	2,499	+1.96%	21,600	624億4151万	+3.18%	9.68	0.89
03/14	2,530	2,530	2,441	2,451	-3.43%	56,000	612億4215万	+1.62%	9.5	0.87
03/13	2,374	2,538	2,367	2,538	+6.86%	53,700	634億1598万	+5.62%	9.83	0.9
03/12	2,330	2,381	2,310	2,375	+5.7%	70,000	593億4317万	-1%	9.2	0.85
03/09	2,330	2,355	2,233	2,247	-1.83%	54,300	561億4488万	-6.65%	8.71	0.8
03/08	2,420	2,430	2,282	2,289	-3.42%	22,200	571億9432万	-5.45%	8.87	0.81
03/07	2,400	2,487	2,352	2,370	-1.21%	13,100	592億1823万	-2.51%	9.18	0.84
03/06	2,437	2,493	2,382	2,399	-1.4%	14,400	599億4285万	-1.64%	9.3	0.85
03/05	2,479	2,549	2,425	2,433	-1.86%	15,600	607億9239万	-0.65%	9.43	0.87
03/02	2,415	2,618	2,415	2,479	+2.69%	36,400	619億4177万	+0.81%	9.61	0.88
03/01	2,588	2,588	2,414	2,414	-9.08%	36,800	603億1764万	-2.11%	9.35	0.86
02/28	2,601	2,707	2,600	2,655	+2%	22,400	663億3942万	+7.19%	10.29	0.95
02/27	2,593	2,620	2,593	2,603	+0.46%	7,500	650億4011万	+5.04%	10.09	0.93
02/26	2,617	2,620	2,590	2,591	-0.61%	4,200	647億4027万	+4.43%	10.04	0.92
02/23	2,546	2,614	2,528	2,607	+2.4%	4,600	651億4006万	+4.95%	10.1	0.93
02/22	2,550	2,562	2,543	2,546	-0.16%	8,300	636億1588万	+2.37%	9.87	0.91
02/21	2,525	2,557	2,525	2,550	+1.35%	10,300	637億1582万	+2.37%	9.88	0.91
02/20	2,470	2,548	2,470	2,516	+3.16%	12,700	628億6628万	+0.76%	9.75	0.9
02/19	2,358	2,439	2,357	2,439	+3.44%	12,000	609億4231万	-2.63%	9.45	0.87
02/16	2,298	2,358	2,298	2,358	+3.38%	21,300	589億1840万	-6.24%	9.14	0.84
02/15	2,256	2,347	2,210	2,281	+4.39%	16,200	569億9443万	-9.84%	8.84	0.81
02/14	2,237	2,299	2,185	2,185	-1.31%	16,600	545億9571万	-14.21%	8.47	0.78
02/13	2,271	2,311	2,175	2,214	-1.12%	14,200	553億2033万	-13.85%	8.58	0.79
02/09	2,215	2,262	2,215	2,239	-1.02%	10,500	559億4499万	-13.62%	8.68	0.8
02/08	2,300	2,314	2,262	2,262	+0.49%	13,200	565億1968万	-13.4%	8.77	0.81
02/07	2,300	2,350	2,247	2,251	+0.27%	14,300	562億4483万	-14.44%	8.72	0.8
02/06	2,375	2,375	2,219	2,245	-7.42%	19,400	560億9491万	-15.31%	8.7	0.8
02/05	2,582	2,582	2,416	2,425	-6.15%	11,200	605億9250万	-9.24%	9.4	0.86
02/02	2,595	2,623	2,578	2,584	-0.27%	7,200	645億6537万	-3.76%	10.01	0.92
02/01	2,552	2,629	2,552	2,591	+1.69%	6,500	647億4027万	-3.75%	10.04	0.92
01/31	2,565	2,617	2,546	2,548	-0.59%	8,800	636億6585万	-5.56%	9.87	0.91
01/30	2,653	2,657	2,563	2,563	-3.43%	11,200	640億4065万	-5.32%	9.93	0.91
01/29	2,662	2,664	2,654	2,654	-0.49%	2,700	663億1443万	-2.21%	10.28	0.94
01/26	2,667	2,688	2,660	2,667	0%	4,800	666億3925万	-1.8%	10.33	0.95
01/25	2,672	2,693	2,658	2,667	-0.19%	5,700	666億3925万	-1.84%	10.33	0.95
01/24	2,708	2,716	2,672	2,672	-1.04%	3,800	667億6419万	-1.58%	10.35	0.95
01/23	2,689	2,703	2,675	2,700	+0.86%	3,200	674億6381万	-0.55%	10.46	0.96
01/22	2,670	2,696	2,670	2,677	+0.37%	3,200	668億8912万	-1.33%	10.37	0.95
01/19	2,665	2,709	2,663	2,667	+0.08%	5,200	666億3925万	-1.7%	10.33	0.95
01/18	2,672	2,693	2,663	2,665	-0.07%	3,900	665億8928万	-1.77%	10.33	0.95
01/17	2,697	2,697	2,664	2,667	-1.15%	3,500	666億3925万	-1.73%	10.33	0.95
01/16	2,711	2,711	2,693	2,698	-0.07%	3,000	674億1384万	-0.63%	10.45	0.96
01/15	2,723	2,724	2,697	2,700	-0.07%	2,700	674億6381万	-0.52%	10.46	0.96
01/12	2,705	2,723	2,694	2,702	-0.81%	4,700	675億1379万	-0.44%	10.47	0.96
01/11	2,710	2,728	2,706	2,724	+0.52%	2,300	680億6349万	+0.33%	10.56	0.97
01/10	2,733	2,762	2,710	2,710	-1.7%	9,100	677億1368万	-0.15%	10.5	0.96
01/09	2,770	2,770	2,743	2,757	-0.18%	4,700	688億8805万	+1.58%	10.68	0.98
01/05	2,761	2,769	2,745	2,762	+0.36%	5,200	690億1298万	+1.84%	10.7	0.98
01/04	2,737	2,755	2,723	2,752	+0.73%	3,600	687億6312万	+1.55%	10.66	0.98
2017
12/29	2,753	2,769	2,732	2,732	-0.83%	2,000	682億6338万	+0.89%	10.59	0.97
12/28	2,769	2,769	2,752	2,755	-0.47%	800	688億3808万	+1.7%	10.68	0.98
12/27	2,759	2,770	2,759	2,768	+0.76%	3,700	691億6290万	+2.18%	10.73	0.99
12/26	2,768	2,769	2,730	2,747	0%	4,900	686億3818万	+1.4%	10.64	0.98
12/25	2,758	2,765	2,714	2,747	-0.4%	4,300	686億3818万	+1.4%	10.64	0.98
12/22	2,761	2,769	2,750	2,758	-0.11%	3,500	689億1304万	+1.92%	10.69	0.98
12/21	2,730	2,761	2,719	2,761	+0.69%	5,300	689億8799万	+2.15%	10.7	0.98
12/20	2,715	2,750	2,715	2,742	+0.99%	5,200	685億1325万	+1.59%	10.63	0.98
12/19	2,715	2,723	2,703	2,715	+0.97%	3,100	678億3861万	+0.56%	10.52	0.97
12/18	2,627	2,710	2,627	2,689	+3.5%	7,000	671億8896万	-0.48%	10.42	0.96
12/15	2,667	2,676	2,596	2,598	-3.06%	17,500	649億1518万	-4.03%	10.07	0.92
12/14	2,675	2,692	2,661	2,680	+1.02%	4,900	669億6408万	-1.33%	10.38	0.95
12/13	2,674	2,697	2,651	2,653	-0.49%	4,100	662億8944万	-2.32%	10.28	0.94
12/12	2,686	2,686	2,666	2,666	-0.63%	4,000	666億1427万	-1.88%	10.33	0.95
12/11	2,686	2,686	2,661	2,683	-0.41%	4,800	670億3904万	-1.25%	10.4	0.96
12/08	2,650	2,720	2,650	2,694	+0.11%	14,100	673億1389万	-0.88%	10.44	0.96
12/07	2,655	2,717	2,655	2,691	+1.36%	5,500	672億3893万	-1.14%	10.43	0.96
12/06	2,692	2,700	2,655	2,655	-2.25%	8,000	663億3942万	-2.5%	10.29	0.95
12/05	2,721	2,726	2,702	2,716	+0.18%	4,600	678億6360万	-0.33%	10.52	0.97
12/04	2,717	2,718	2,711	2,711	+0.11%	2,800	677億3866万	-0.55%	10.51	0.97
12/01	2,706	2,744	2,702	2,708	+0.33%	4,200	676億6371万	-0.62%	10.49	0.96
11/30	2,713	2,736	2,695	2,699	-0.52%	4,700	674億3883万	-0.88%	10.46	0.96
11/29	2,751	2,760	2,708	2,713	-0.11%	9,000	677億8864万	-0.33%	10.51	0.97
11/28	2,723	2,777	2,680	2,716	+0.67%	16,300	678億6360万	-0.07%	10.52	0.97
11/27	2,756	2,760	2,698	2,698	-2.18%	4,800	674億1384万	-0.63%	10.45	0.96
11/24	2,760	2,760	2,730	2,758	-0.07%	3,100	689億1304万	+1.7%	10.69	0.98
11/22	2,770	2,770	2,750	2,760	-0.36%	3,500	689億6301万	+1.96%	10.69	0.98
11/21	2,750	2,776	2,750	2,770	+1.32%	3,800	692億1287万	+2.44%	10.73	0.99
11/20	2,675	2,743	2,675	2,734	+1.75%	6,100	683億1336万	+1.18%	10.59	0.97
11/17	2,719	2,719	2,684	2,687	+0.04%	5,400	671億3899万	-0.44%	10.41	0.96
11/16	2,644	2,702	2,644	2,686	+1.13%	8,000	671億1400万	-0.44%	10.41	0.96
11/15	2,737	2,738	2,649	2,656	-3.52%	7,500	663億6440万	-1.48%	10.29	0.95
11/14	2,778	2,796	2,752	2,753	-0.9%	2,400	687億8810万	+2.15%	10.67	0.98
11/13	2,805	2,805	2,758	2,778	-0.96%	3,100	694億1277万	+3.27%	10.76	0.99
11/10	2,792	2,844	2,774	2,805	-1.3%	7,600	700億8741万	+4.51%	10.87	1
11/09	2,719	2,875	2,715	2,842	+6.2%	21,200	710億1191万	+6.24%	11.01	1.01
11/08	2,641	2,676	2,641	2,676	+0.68%	2,800	668億6413万	+0.38%	10.37	0.95
11/07	2,635	2,659	2,602	2,658	-0.89%	8,800	664億1438万	-0.23%	10.3	0.95
11/06	2,704	2,727	2,668	2,682	-0.74%	8,500	670億1405万	+0.83%	10.39	0.95
11/02	2,766	2,766	2,692	2,702	-2.98%	3,600	675億1379万	+1.77%	10.47	0.96
11/01	2,740	2,786	2,690	2,785	+1.68%	9,800	695億8767万	+4.98%	10.79	0.99

5273 三谷セキサン

PBR

2017/11/01～2018/03/30

株価＆PBRの推移

開示資料

決算

株式

チャート