5721 エス・サイエンス

PBR

2020/03/31

2019/10/31～2020/03/31

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
2020
03/31	36	36	33	34	-2.86%	537,300	34億2018万	-2.86%	29.08	1.66
03/30	35	48	33	35	0%	2,475,200	35億2078万	-2.78%	29.93	1.71
03/27	34	35	33	35	+2.94%	387,800	35億2078万	-5.41%	29.93	1.71
03/26	34	34	33	34	0%	196,400	34億2018万	-8.11%	29.08	1.66
03/25	32	34	32	34	+9.68%	307,900	34億2018万	-10.53%	29.08	1.66
03/24	30	33	30	31	0%	332,200	31億1840万	-18.42%	26.51	1.51
03/23	31	31	30	31	0%	175,800	31億1840万	-20.51%	26.51	1.51
03/19	31	32	31	31	+3.33%	218,700	31億1840万	-20.51%	26.51	1.51
03/18	30	32	30	30	0%	384,200	30億1781万	-25%	25.66	1.46
03/17	29	31	28	30	0%	814,700	30億1781万	-26.83%	25.66	1.46
03/16	32	32	30	30	0%	539,800	30億1781万	-26.83%	25.66	1.46
03/13	31	32	29	30	-9.09%	875,900	30億1781万	-28.57%	25.66	1.46
03/12	33	34	33	33	-2.94%	318,000	33億1959万	-23.26%	28.22	1.61
03/11	34	36	34	34	-2.86%	193,800	34億2018万	-20.93%	29.08	1.66
03/10	32	35	31	35	+2.94%	637,600	35億2078万	-18.6%	29.93	1.71
03/09	37	38	33	34	-10.53%	632,400	34億2018万	-22.73%	29.08	1.66
03/06	40	40	38	38	-2.56%	184,300	38億2256万	-13.64%	32.5	1.85
03/05	40	41	39	39	-2.5%	153,600	39億2315万	-13.33%	33.35	1.9
03/04	40	41	40	40	0%	135,400	40億2374万	-11.11%	34.21	1.95
03/03	42	42	40	40	0%	347,100	40億2374万	-11.11%	34.21	1.95
03/02	37	42	37	40	+5.26%	555,000	40億2374万	-11.11%	34.21	1.95
02/28	40	41	37	38	-9.52%	837,400	38億2256万	-17.39%	32.5	1.85
02/27	44	45	42	42	-6.67%	725,300	42億2493万	-8.7%	35.92	2.05
02/26	44	45	43	45	+2.27%	362,600	45億2671万	-2.17%	38.48	2.19
02/25	43	46	43	44	-8.33%	922,300	44億2612万	-4.35%	37.63	2.14
02/21	48	49	48	48	-2.04%	315,200	48億2849万	+2.13%	41.05	2.34
02/20	50	50	48	49	-2%	1,064,200	49億2909万	+6.52%	41.91	2.39
02/19	47	56	47	50	+8.7%	6,631,300	50億2968万	+8.7%	42.76	2.44
02/18	46	47	46	46	0%	173,600	46億2731万	0%	39.34	2.24
02/17	46	47	46	46	0%	216,200	46億2731万	0%	39.34	2.24
02/14	46	47	46	46	-2.13%	110,400	46億2731万	0%	39.34	2.24
02/13	47	47	46	47	0%	24,800	47億2790万	+2.17%	40.19	2.29
02/12	46	47	46	47	+2.17%	162,700	47億2790万	+2.17%	40.19	2.29
02/10	46	48	46	46	0%	247,600	46億2731万	0%	39.34	2.24
02/07	46	47	46	46	0%	17,600	46億2731万	-2.13%	39.34	2.24
02/06	46	47	46	46	+2.22%	179,900	46億2731万	-2.13%	39.34	2.24
02/05	46	47	45	45	0%	295,100	45億2671万	-4.26%	38.48	2.19
02/04	46	46	45	45	0%	110,600	45億2671万	-4.26%	38.48	2.19
02/03	45	46	44	45	0%	345,100	45億2671万	-4.26%	38.48	2.19
01/31	46	46	45	45	0%	82,500	45億2671万	-4.26%	38.48	2.19
01/30	47	47	45	45	-4.26%	258,400	45億2671万	-4.26%	38.48	2.19
01/29	46	47	45	47	+2.17%	172,700	47億2790万	0%	40.19	2.29
01/28	46	47	46	46	0%	230,600	46億2731万	-2.13%	39.34	2.24
01/27	46	47	46	46	-2.13%	140,600	46億2731万	-2.13%	39.34	2.24
01/24	47	48	47	47	0%	116,300	47億2790万	-2.08%	40.19	2.29
01/23	47	48	47	47	0%	53,900	47億2790万	-2.08%	40.19	2.29
01/22	47	48	47	47	0%	58,300	47億2790万	-2.08%	40.19	2.29
01/21	47	48	47	47	0%	86,000	47億2790万	-2.08%	40.19	2.29
01/20	47	48	47	47	0%	26,700	47億2790万	-2.08%	40.19	2.29
01/17	48	48	47	47	0%	73,900	47億2790万	-2.08%	40.19	2.29
01/16	47	48	47	47	0%	63,400	47億2790万	-2.08%	40.19	2.29
01/15	47	48	47	47	0%	79,400	47億2790万	-2.08%	40.19	2.29
01/14	47	48	47	47	0%	33,700	47億2790万	-2.08%	40.19	2.29
01/10	48	48	47	47	0%	167,100	47億2790万	-2.08%	40.19	2.29
01/09	48	48	47	47	0%	110,300	47億2790万	-4.08%	40.19	2.29
01/08	47	48	47	47	-2.08%	245,600	47億2790万	-4.08%	40.19	2.29
01/07	48	49	47	48	0%	526,000	48億2849万	-2.04%	41.05	2.34
01/06	47	48	47	48	+2.13%	192,000	48億2849万	-2.04%	41.05	2.34
2019
12/30	47	48	46	47	-2.08%	277,400	47億2790万	-4.08%	40.19	2.29
12/27	48	48	46	48	0%	203,900	48億2849万	-2.04%	41.05	2.34
12/26	46	48	46	48	0%	237,400	48億2849万	-2.04%	41.05	2.34
12/25	47	48	46	48	+2.13%	591,500	48億2849万	-2.04%	41.05	2.34
12/24	48	48	47	47	0%	240,200	47億2790万	-6%	40.19	2.29
12/23	48	48	47	47	-2.08%	171,900	47億2790万	-6%	40.19	2.29
12/20	49	49	48	48	-2.04%	263,300	48億2849万	-4%	41.05	2.34
12/19	49	50	49	49	-2%	179,000	49億2909万	-2%	41.91	2.39
12/18	49	50	48	50	+2.04%	248,500	50億2968万	0%	42.76	2.44
12/17	47	50	47	49	+2.08%	211,600	49億2909万	-2%	41.91	2.39
12/16	48	49	47	48	0%	522,500	48億2849万	-4%	41.05	2.34
12/13	49	49	48	48	-4%	225,900	48億2849万	-4%	41.05	2.34
12/12	49	50	49	50	0%	381,400	50億2968万	-1.96%	42.76	2.44
12/11	50	50	49	50	+2.04%	188,900	50億2968万	-1.96%	42.76	2.44
12/10	50	50	49	49	0%	160,900	49億2909万	-3.92%	41.91	2.39
12/09	50	50	49	49	0%	139,400	49億2909万	-3.92%	41.91	2.39
12/06	49	50	49	49	-2%	72,900	49億2909万	-3.92%	41.91	2.39
12/05	49	50	49	50	+2.04%	151,600	50億2968万	-1.96%	42.76	2.44
12/04	49	51	49	49	-2%	210,500	49億2909万	-3.92%	41.91	2.39
12/03	50	51	50	50	-1.96%	125,600	50億2968万	-3.85%	42.76	2.44
12/02	50	51	49	51	+2%	633,800	51億3028万	-1.92%	43.62	2.48
11/29	50	51	50	50	0%	184,800	50億2968万	-3.85%	42.76	2.44
11/28	51	52	50	50	-3.85%	97,400	50億2968万	-3.85%	42.76	2.44
11/27	51	52	51	52	+1.96%	108,100	52億3087万	0%	44.47	2.53
11/26	50	52	50	51	+2%	252,000	51億3028万	-1.92%	43.62	2.48
11/25	50	52	50	50	-1.96%	152,500	50億2968万	-3.85%	42.76	2.44
11/22	51	52	50	51	0%	251,400	51億3028万	-1.92%	43.62	2.48
11/21	51	52	50	51	+2%	179,000	51億3028万	-1.92%	43.62	2.48
11/20	51	52	50	50	-1.96%	483,100	50億2968万	-3.85%	42.76	2.44
11/19	52	52	51	51	-1.92%	81,800	51億3028万	-1.92%	43.62	2.48
11/18	52	52	51	52	0%	95,400	52億3087万	0%	44.47	2.53
11/15	50	52	50	52	+4%	311,400	52億3087万	0%	44.47	2.53
11/14	52	52	50	50	-3.85%	620,700	50億2968万	-3.85%	42.76	2.44
11/13	53	54	52	52	-1.89%	372,100	52億3087万	0%	44.47	2.53
11/12	52	55	52	53	+1.92%	1,847,300	53億3146万	+1.92%	45.33	2.58
11/11	53	54	52	52	-1.89%	215,500	52億3087万	0%	44.47	2.53
11/08	54	54	52	53	0%	152,200	53億3146万	+1.92%	45.33	2.58
11/07	52	54	52	53	0%	273,500	53億3146万	+1.92%	45.33	2.58
11/06	53	53	52	53	0%	95,100	53億3146万	+1.92%	45.33	2.58
11/05	54	54	51	53	+1.92%	438,800	53億3146万	+1.92%	45.33	2.58
11/01	52	53	52	52	-1.89%	195,100	52億3087万	0%	44.47	2.53
10/31	52	53	51	53	+1.92%	174,400	53億3146万	0%	45.33	2.58

5721 エス・サイエンス

PBR

2019/10/31～2020/03/31

株価＆PBRの推移

開示資料

決算

株式

チャート