6282 オイレス工業

PBR

2015/02/05

2014/09/05～2015/02/05

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
02/05	2,090	2,098	2,052	2,072	-0.67%	46,300	793億5864万	-1.1%	15.97	1.17
02/04	2,070	2,116	2,069	2,086	+0.82%	62,500	798億9485万	-0.43%	16.08	1.18
02/03	2,114	2,142	2,065	2,069	-4.17%	131,300	792億4374万	-1.15%	15.95	1.17
02/02	2,152	2,174	2,117	2,159	-1.1%	68,800	826億9079万	+3.15%	16.64	1.22
01/30	2,170	2,192	2,163	2,183	+1.49%	87,900	836億1000万	+4.5%	16.83	1.23
01/29	2,150	2,160	2,133	2,151	-0.19%	59,700	823億8438万	+3.21%	16.58	1.21
01/28	2,173	2,175	2,155	2,155	-0.83%	41,100	825億3758万	+3.66%	16.61	1.22
01/27	2,160	2,174	2,137	2,173	+1.26%	53,600	832億2699万	+4.87%	16.75	1.23
01/26	2,128	2,150	2,119	2,146	-0.28%	26,800	821億9288万	+3.87%	16.54	1.21
01/23	2,139	2,153	2,123	2,152	+1.13%	34,800	824億2268万	+4.47%	16.59	1.21
01/22	2,141	2,141	2,112	2,128	-0.19%	32,900	815億347万	+3.6%	16.4	1.2
01/21	2,179	2,179	2,118	2,132	+0.09%	65,800	816億5667万	+3.95%	16.43	1.2
01/20	2,096	2,142	2,060	2,130	+2.55%	45,600	815億8007万	+4.05%	16.42	1.2
01/19	2,057	2,099	2,057	2,077	+0.97%	29,100	795億5014万	+1.61%	16.01	1.17
01/16	2,050	2,135	2,036	2,057	-1.58%	47,200	787億8413万	+0.59%	15.86	1.16
01/15	2,061	2,100	2,049	2,090	+1.9%	58,200	800億4805万	+2.2%	16.11	1.18
01/14	2,065	2,083	2,044	2,051	-0.68%	53,100	785億5433万	+0.29%	15.81	1.16
01/13	2,044	2,066	2,010	2,065	+0.19%	37,700	790億9054万	+0.93%	15.92	1.17
01/09	2,060	2,078	2,045	2,061	+0.59%	62,000	789億3734万	+0.83%	15.89	1.16
01/08	2,035	2,063	2,035	2,049	+1.24%	35,300	784億7773万	+0.39%	15.79	1.16
01/07	2,000	2,031	2,000	2,024	+0.9%	41,300	775億2022万	-0.83%	15.6	1.14
01/06	2,021	2,024	2,000	2,006	-2.05%	52,100	768億3081万	-1.57%	15.46	1.13
01/05	2,040	2,076	2,040	2,048	-0.39%	24,400	784億3943万	+0.49%	15.79	1.16
2014
12/30	2,070	2,074	2,050	2,056	-0.1%	22,000	787億4583万	+0.98%	15.85	1.16
12/29	2,061	2,066	2,035	2,058	-0.34%	34,200	788億2243万	+1.13%	15.86	1.16
12/26	2,063	2,079	2,053	2,065	+0.88%	37,800	790億9054万	+1.57%	15.92	1.17
12/25	2,052	2,062	2,037	2,047	-0.82%	21,400	784億113万	+0.84%	15.78	1.16
12/24	2,070	2,083	2,059	2,064	+0.34%	34,600	790億5224万	+1.67%	15.91	1.16
12/22	2,094	2,094	2,041	2,057	-0.48%	43,100	787億8413万	+1.53%	15.86	1.16
12/19	2,067	2,079	2,056	2,067	+1.97%	50,200	791億6714万	+2.07%	15.93	1.17
12/18	2,032	2,053	2,019	2,027	+2.32%	56,500	776億3512万	+0.15%	15.62	1.14
12/17	2,004	2,016	1,981	1,981	-0.95%	90,400	758億7330万	-2.12%	15.27	1.12
12/16	1,993	2,015	1,982	2,000	-0.74%	72,000	766億101万	-1.28%	15.42	1.13
12/15	2,002	2,036	1,997	2,015	+0.65%	56,300	771億7551万	-0.64%	15.53	1.14
12/12	2,010	2,045	2,001	2,002	-1.67%	90,200	766億7761万	-1.33%	15.43	1.13
12/11	2,012	2,050	2,002	2,036	0%	81,700	779億7982万	+0.34%	15.69	1.15
12/10	2,073	2,077	2,025	2,036	-1.74%	55,600	779億7982万	+0.1%	15.69	1.15
12/09	2,070	2,085	2,062	2,072	-0.43%	36,800	793億5864万	+1.62%	15.97	1.17
12/08	2,094	2,095	2,067	2,081	+0.73%	72,300	797億335万	+1.91%	16.04	1.17
12/05	2,084	2,108	2,056	2,066	-0.86%	104,700	791億2884万	+1.18%	15.92	1.17
12/04	2,098	2,113	2,079	2,084	+0.63%	86,500	798億1825万	+2.06%	16.06	1.18
12/03	2,030	2,077	2,027	2,071	+2.47%	99,900	793億2034万	+1.57%	15.96	1.17
12/02	2,005	2,023	1,995	2,021	+0.95%	47,900	774億532万	-0.88%	15.58	1.14
12/01	2,029	2,030	1,995	2,002	-1.33%	45,000	766億7761万	-1.86%	15.43	1.13
11/28	1,993	2,030	1,990	2,029	+2.99%	71,900	777億1172万	-0.59%	15.64	1.14
11/27	1,997	2,011	1,970	1,970	-1.05%	63,500	754億5199万	-3.43%	15.19	1.11
11/26	2,008	2,008	1,986	1,991	-0.65%	73,600	762億5630万	-2.31%	15.35	1.12
11/25	2,037	2,037	1,996	2,004	-0.99%	60,800	767億5421万	-1.72%	15.45	1.13
11/21	2,010	2,038	1,996	2,024	+0.8%	60,500	775億2022万	-0.64%	15.6	1.14
11/20	2,030	2,030	1,998	2,008	+0.1%	38,200	769億741万	-1.23%	15.48	1.13
11/19	2,040	2,040	2,002	2,006	-1.08%	44,200	768億3081万	-1.28%	15.46	1.13
11/18	1,990	2,028	1,990	2,028	+2.63%	46,500	776億7342万	-0.05%	15.63	1.14
11/17	2,030	2,032	1,975	1,976	-3.09%	60,900	756億8179万	-2.47%	15.23	1.12
11/14	2,058	2,058	2,021	2,039	+0.1%	56,700	780億9472万	+0.59%	15.72	1.15
11/13	2,013	2,041	2,004	2,037	+1.39%	32,000	780億1812万	+0.49%	15.7	1.15
11/12	2,050	2,058	2,003	2,009	-2%	65,800	769億4571万	-0.94%	15.49	1.13
11/11	2,027	2,057	2,025	2,050	+0.79%	56,200	785億1603万	+0.89%	15.8	1.16
11/10	2,057	2,057	2,025	2,034	-0.83%	61,000	779億322万	+0.1%	15.68	1.15
11/07	2,011	2,057	2,011	2,051	+1.94%	68,000	785億5433万	+0.94%	15.81	1.16
11/06	2,060	2,082	2,002	2,012	-6.46%	197,400	770億6061万	-1.08%	15.51	1.14
11/05	2,138	2,171	2,136	2,151	+0.09%	53,800	823億8438万	+5.54%	16.58	1.21
11/04	2,179	2,190	2,134	2,149	-0.46%	99,500	823億778万	+5.5%	16.56	1.21
10/31	2,088	2,174	2,038	2,159	+4.25%	118,600	826億9079万	+5.99%	16.64	1.22
10/30	2,081	2,082	2,053	2,071	+0.29%	112,400	793億2034万	+1.67%	15.96	1.17
10/29	2,052	2,092	2,038	2,065	+2.08%	37,000	790億9054万	+1.28%	15.92	1.17
10/28	2,050	2,051	2,013	2,023	-1.61%	39,800	774億8192万	-0.88%	15.59	1.14
10/27	2,074	2,074	2,039	2,056	0%	30,000	787億4583万	+0.54%	15.85	1.16
10/24	2,030	2,056	2,022	2,056	+1.48%	36,900	787億4583万	+0.39%	15.85	1.16
10/23	1,987	2,036	1,969	2,026	+1.25%	55,400	775億9682万	-1.17%	15.62	1.14
10/22	1,964	2,007	1,964	2,001	+3.57%	33,100	766億3931万	-2.63%	15.42	1.13
10/21	2,007	2,017	1,930	1,932	-4.31%	75,200	739億9657万	-6.21%	14.89	1.09
10/20	2,000	2,029	1,994	2,019	+3.96%	73,700	773億2871万	-2.27%	15.56	1.14
10/17	1,938	1,987	1,934	1,942	+0.88%	92,600	743億7958万	-6.14%	14.97	1.1
10/16	1,950	1,955	1,921	1,925	-2.43%	80,100	737億2847万	-7.41%	14.84	1.09
10/15	1,946	1,996	1,941	1,973	+2.02%	83,100	755億6689万	-5.55%	15.21	1.11
10/14	1,925	1,961	1,919	1,934	-1.18%	88,500	740億7317万	-7.82%	14.91	1.09
10/10	1,955	1,986	1,950	1,957	-2.05%	49,400	749億5408万	-7.12%	15.08	1.1
10/09	2,043	2,062	1,996	1,998	-2.2%	53,600	765億2440万	-5.62%	15.4	1.13
10/08	2,021	2,056	2,020	2,043	-1.35%	53,700	782億4793万	-3.86%	15.75	1.15
10/07	2,050	2,098	2,050	2,071	-0.96%	60,800	793億2034万	-2.86%	15.96	1.17
10/06	2,082	2,098	2,074	2,091	+1.26%	33,200	800億8635万	-2.15%	16.12	1.18
10/03	2,003	2,076	2,003	2,065	+1.57%	72,300	790億9054万	-3.55%	15.92	1.17
10/02	2,086	2,086	2,032	2,033	-3.1%	65,200	778億6492万	-5.35%	15.67	1.15
10/01	2,127	2,127	2,098	2,098	-0.57%	36,300	803億5445万	-2.6%	16.17	1.18
10/01	株式分割 1→1.2
09/30	2,125	2,126	2,101	2,110	-1.17%	47,100	808億1406万	-2.22%	16.25	1.19
09/29	2,149	2,176	2,129	2,135	-0.51%	38,800	817億7157万	-1.16%	16.45	1.2
09/26	2,179	2,180	2,124	2,146	-0.19%	75,400	821億9288万	-0.69%	16.53	1.21
09/25	2,148	2,153	2,113	2,150	+1.45%	99,120	823億4608万	-0.46%	17.13	1.25
09/24	2,108	2,125	2,095	2,119	-0.35%	170,880	811億6515万	-1.84%	16.88	1.24
09/22	2,148	2,149	2,118	2,127	-0.12%	128,760	814億5240万	-1.45%	16.94	1.24
09/19	2,119	2,144	2,109	2,129	+0.59%	155,400	815億4815万	-1.29%	16.96	1.24
09/18	2,142	2,151	2,113	2,117	-0.16%	111,840	810億6940万	-1.78%	16.86	1.23
09/17	2,143	2,157	2,120	2,120	-1.09%	66,840	811億9707万	-1.58%	16.89	1.24
09/16	2,119	2,148	2,112	2,143	+1.5%	67,560	820億9075万	-0.54%	17.08	1.25
09/12	2,085	2,115	2,063	2,112	+1.04%	222,360	808億7790万	-2.01%	16.82	1.23
09/11	2,109	2,111	2,071	2,090	-0.79%	178,800	800億4805万	-2.93%	16.65	1.22
09/10	2,167	2,168	2,099	2,107	-3.51%	247,800	806億8639万	-2.2%	16.78	1.23
09/09	2,195	2,198	2,172	2,183	-0.04%	105,000	836億2277万	+1.27%	17.4	1.27
09/08	2,180	2,199	2,168	2,184	+0.19%	143,640	836億5468万	+1.4%	17.4	1.27
09/05	2,183	2,187	2,171	2,180	+0.15%	85,800	834億9510万	+1.21%	17.37	1.27

6282 オイレス工業

PBR

2014/09/05～2015/02/05

株価＆PBRの推移

開示資料

決算

株式

チャート