5644 メタルアート

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	10/1, 株式併合 5→1
2018
03/30	1,935	1,970	1,915	1,970	+2.87%	9,600	62億2004万	-3.67%	15.48	0.5
03/29	1,930	1,955	1,915	1,915	-0.78%	3,800	60億4638万	-6.68%	15.05	0.49
03/28	1,965	1,985	1,930	1,930	-2.77%	4,200	60億9374万	-6.45%	15.16	0.49
03/27	1,950	1,985	1,925	1,985	+3.93%	7,600	62億6740万	-4.29%	15.6	0.51
03/26	1,995	1,995	1,855	1,910	-4.26%	19,600	60億3059万	-8.31%	15.01	0.49
03/23	2,070	2,070	1,980	1,995	-4.32%	10,200	62億9897万	-4.55%	15.68	0.51
03/22	2,040	2,100	2,025	2,085	+2.46%	9,600	65億8314万	-0.43%	16.38	0.53
03/20	2,020	2,045	2,020	2,035	-0.73%	2,800	64億2527万	-2.82%	15.99	0.52
03/19	2,090	2,090	2,035	2,050	-1.68%	3,400	64億7263万	-2.33%	16.11	0.52
03/16	2,090	2,090	2,055	2,085	0%	1,200	65億8314万	-0.81%	16.38	0.53
03/15	2,060	2,085	2,030	2,085	+1.21%	5,600	65億8314万	-1.28%	16.38	0.53
03/14	2,050	2,060	2,035	2,060	+0.49%	1,800	65億420万	-2.78%	16.19	0.53
03/13	2,045	2,060	2,045	2,050	-0.49%	800	64億7263万	-3.62%	16.11	0.52
03/12	2,050	2,060	2,050	2,060	+1.48%	1,200	65億420万	-3.92%	16.19	0.53
03/09	2,055	2,065	2,025	2,030	-0.49%	4,400	64億948万	-6.15%	15.95	0.52
03/08	2,010	2,050	2,010	2,040	+0.99%	1,800	64億4105万	-6.59%	16.03	0.52
03/07	2,025	2,025	2,020	2,020	-1.46%	800	63億7791万	-8.31%	15.87	0.52
03/06	2,025	2,065	2,025	2,050	+1.99%	1,400	64億7263万	-7.78%	16.11	0.52
03/05	2,060	2,100	2,005	2,010	-3.6%	10,000	63億4633万	-10.39%	15.79	0.51
03/02	2,105	2,105	2,060	2,085	-1.18%	10,800	65億8314万	-7.99%	16.38	0.53
03/01	2,120	2,130	2,110	2,110	-1.17%	2,800	66億6207万	-7.66%	16.58	0.54
02/28	2,140	2,140	2,110	2,135	-0.7%	5,200	67億4101万	-7.29%	16.78	0.54
02/27	2,150	2,185	2,140	2,150	+0.47%	9,000	67億8837万	-7.29%	16.89	0.55
02/26	2,160	2,160	2,140	2,140	-0.23%	2,400	67億5679万	-8.35%	16.81	0.55
02/23	2,130	2,160	2,130	2,145	+0.7%	1,800	67億7258万	-8.76%	16.85	0.55
02/22	2,170	2,170	2,125	2,130	-3.4%	5,200	67億2522万	-9.97%	16.74	0.54
02/21	2,190	2,220	2,185	2,205	+0.23%	4,600	69億6202万	-7.47%	17.33	0.56
02/20	2,195	2,200	2,160	2,200	0%	4,400	69億4624万	-8.26%	17.29	0.56
02/19	2,125	2,210	2,120	2,200	+5.26%	11,000	69億4624万	-8.83%	17.29	0.56
02/16	2,090	2,120	2,090	2,090	0%	3,200	65億9892万	-14.03%	16.42	0.53
02/15	2,085	2,090	2,010	2,090	-0.71%	10,800	65億9892万	-14.87%	16.42	0.53
02/14	2,145	2,150	2,075	2,105	-1.86%	13,400	66億4628万	-14.98%	16.54	0.54
02/13	2,200	2,295	2,145	2,145	+0.23%	18,200	67億7258万	-14.03%	16.85	0.55
02/09	2,130	2,185	2,110	2,140	-7.96%	32,200	67億5679万	-14.84%	16.81	0.55
02/08	2,300	2,360	2,295	2,325	+2.88%	6,800	73億4091万	-7.99%	18.27	0.59
02/07	2,325	2,415	2,230	2,260	-0.22%	16,200	71億3568万	-10.78%	17.76	0.58
02/06	2,275	2,350	2,105	2,265	-8.48%	46,200	71億5147万	-10.83%	17.8	0.58
02/05	2,485	2,505	2,460	2,475	-2.17%	6,600	78億1452万	-2.83%	19.45	0.63
02/02	2,535	2,565	2,515	2,530	-0.98%	7,200	79億8817万	-0.55%	19.88	0.65
02/01	2,510	2,560	2,510	2,555	+1.79%	8,600	80億6711万	+0.63%	20.08	0.65
01/31	2,500	2,530	2,475	2,510	-0.79%	5,800	79億2502万	-0.99%	19.72	0.64
01/30	2,550	2,550	2,505	2,530	-0.78%	12,200	79億8817万	-0.12%	19.88	0.65
01/29	2,570	2,570	2,540	2,550	-0.78%	5,200	80億5132万	+0.87%	20.04	0.65
01/26	2,580	2,580	2,560	2,570	-0.19%	3,800	81億1447万	+1.9%	20.19	0.66
01/25	2,575	2,600	2,550	2,575	+0.98%	12,800	81億3025万	+2.39%	20.23	0.66
01/24	2,530	2,560	2,525	2,550	+0.59%	7,800	80億5132万	+1.67%	20.04	0.65
01/23	2,550	2,555	2,535	2,535	-0.78%	9,000	80億396万	+1.32%	19.92	0.65
01/22	2,525	2,565	2,525	2,555	+0.99%	9,000	80億6711万	+2.32%	20.08	0.65
01/19	2,525	2,585	2,520	2,530	+0.2%	6,800	79億8817万	+1.48%	19.88	0.65
01/18	2,565	2,575	2,520	2,525	-1.56%	9,800	79億7238万	+1.41%	19.84	0.64
01/17	2,585	2,585	2,520	2,565	-0.77%	9,800	80億9868万	+3.14%	20.15	0.65
01/16	2,570	2,635	2,540	2,585	+0.78%	19,200	81億6183万	+4.07%	20.31	0.66
01/15	2,645	2,650	2,530	2,565	-3.02%	11,400	80億9868万	+3.47%	20.15	0.65
01/12	2,680	2,720	2,620	2,645	-1.67%	12,200	83億5127万	+6.61%	20.78	0.67
01/11	2,615	2,695	2,575	2,690	+2.67%	28,200	84億9335万	+8.69%	21.14	0.69
01/10	2,570	2,630	2,555	2,620	+1.55%	22,600	82億7234万	+6.33%	20.59	0.67
01/09	2,605	2,605	2,540	2,580	-0.39%	17,400	81億4604万	+5.09%	20.27	0.66
01/05	2,520	2,590	2,490	2,590	+3.6%	42,000	81億7761万	+5.67%	20.35	0.66
01/04	2,480	2,520	2,450	2,500	+1.21%	21,800	78億9345万	+2.21%	19.64	0.64
2017
12/29	2,420	2,470	2,420	2,470	+1.02%	12,600	77億9873万	+1.19%	19.41	0.63
12/28	2,420	2,475	2,420	2,445	+1.03%	15,400	77億1979万	+0.25%	19.21	0.62
12/27	2,380	2,425	2,375	2,420	+0.83%	8,600	76億4086万	-0.74%	19.01	0.62
12/26	2,400	2,445	2,365	2,400	-0.41%	31,800	75億7771万	-1.56%	18.86	0.61
12/25	2,460	2,460	2,405	2,410	-2.03%	10,800	76億929万	-1.07%	18.94	0.61
12/22	2,450	2,470	2,410	2,460	+0.41%	18,400	77億6715万	+1.07%	19.33	0.63
12/21	2,400	2,485	2,370	2,450	+1.24%	39,400	77億3558万	+0.86%	19.25	0.63
12/20	2,385	2,420	2,380	2,420	+0.83%	3,000	76億4086万	-0.17%	19.01	0.62
12/19	2,375	2,400	2,360	2,400	+0.84%	9,200	75億7771万	-1.11%	18.86	0.61
12/18	2,400	2,400	2,345	2,380	-0.83%	10,800	75億1456万	-2.14%	18.7	0.61
12/15	2,400	2,440	2,390	2,400	0%	10,800	75億7771万	-1.68%	18.86	0.61
12/14	2,400	2,440	2,385	2,400	-1.03%	13,000	75億7771万	-2.2%	18.86	0.61
12/13	2,455	2,455	2,400	2,425	-1.42%	13,000	76億5665万	-1.86%	19.05	0.62
12/12	2,465	2,470	2,450	2,460	+0.41%	8,200	77億6715万	-0.81%	19.33	0.63
12/11	2,465	2,470	2,415	2,450	+0.2%	14,200	77億3558万	-1.29%	19.25	0.63
12/08	2,505	2,505	2,415	2,445	-2%	15,800	77億1979万	-1.45%	19.21	0.62
12/07	2,435	2,510	2,435	2,495	+1.22%	15,600	78億7766万	+0.56%	19.6	0.64
12/06	2,600	2,625	2,395	2,465	-5.19%	58,000	77億8294万	-0.64%	19.37	0.63
12/05	2,510	2,600	2,460	2,600	+4.21%	45,600	82億919万	+4.84%	20.43	0.66
12/04	2,450	2,525	2,430	2,495	+3.31%	43,400	78億7766万	+0.73%	19.6	0.64
12/01	2,425	2,490	2,400	2,415	+0.42%	24,800	76億2507万	-2.5%	18.98	0.62
11/30	2,485	2,485	2,360	2,405	-3.22%	25,600	75億9350万	-3.1%	18.9	0.61
11/29	2,530	2,550	2,455	2,485	+0.81%	65,000	78億4609万	+0.16%	19.53	0.63
11/28	2,350	2,465	2,305	2,465	+4.01%	49,000	77億8294万	-0.2%	19.37	0.63
11/27	2,405	2,405	2,355	2,370	-1.46%	7,400	74億8299万	-3.58%	18.62	0.6
11/24	2,380	2,405	2,355	2,405	-0.62%	11,200	75億9350万	-1.92%	18.9	0.61
11/22	2,440	2,455	2,385	2,420	-0.21%	12,000	76億4086万	-1.22%	19.01	0.62
11/21	2,370	2,460	2,370	2,425	+3.19%	15,600	76億5665万	-1.06%	19.05	0.62
11/20	2,330	2,355	2,280	2,350	-0.21%	16,200	74億1984万	-4.28%	18.46	0.6
11/17	2,385	2,450	2,340	2,355	+0.43%	26,000	74億3563万	-4.19%	18.5	0.6
11/16	2,330	2,420	2,315	2,345	+0.64%	25,800	74億406万	-4.91%	18.43	0.6
11/15	2,455	2,485	2,200	2,330	-6.61%	95,400	73億5670万	-5.67%	18.31	0.59
11/14	2,525	2,535	2,410	2,495	-0.8%	64,000	78億7766万	+0.56%	19.6	0.64
11/13	2,610	2,610	2,510	2,515	-3.64%	33,000	79億4081万	+1.49%	19.76	0.64
11/10	2,620	2,670	2,525	2,610	-4.04%	68,800	82億4076万	+6.01%	20.51	0.67
11/09	2,845	2,915	2,410	2,720	-3.72%	215,200	85億8807万	+11.57%	21.37	0.69
11/08	2,710	2,835	2,675	2,825	+6.81%	188,400	89億1960万	+17.03%	22.2	0.72
11/07	2,515	2,670	2,515	2,645	+5.38%	146,200	83億5127万	+11.23%	20.78	0.67
11/06	2,520	2,820	2,485	2,510	+2.87%	340,800	79億2502万	+6.9%	19.72	0.64
11/02	2,420	2,445	2,410	2,440	-0.2%	16,600	77億401万	+5.35%	19.17	0.62
11/01	2,495	2,495	2,440	2,445	-2%	14,800	77億1979万	+6.91%	19.21	0.62

5644 メタルアート

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