6361 荏原製作所

PBR

2016/03/31

2015/11/04～2016/03/31

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
2016	10/1, 株式併合 5→1
2016
03/31	2,360	2,390	2,345	2,350	0%	551,000	2190億4096万	-1.43%	12.67	0.91
03/30	2,385	2,395	2,345	2,350	-3.09%	699,000	2190億4096万	-1.01%	12.67	0.91
03/29	2,410	2,445	2,410	2,425	-0.21%	375,000	2260億3162万	+2.49%	13.07	0.94
03/28	2,415	2,445	2,400	2,430	+2.75%	579,800	2264億9767万	+3.23%	13.1	0.94
03/25	2,400	2,400	2,355	2,365	-1.05%	966,000	2204億3909万	+0.94%	12.75	0.91
03/24	2,435	2,465	2,380	2,390	-3.43%	697,000	2227億6931万	+2.36%	12.89	0.92
03/23	2,485	2,500	2,450	2,475	-0.8%	468,200	2306億9207万	+6.41%	13.34	0.96
03/22	2,480	2,525	2,465	2,495	+1.42%	790,200	2324億3948万	+7.73%	13.45	0.96
03/18	2,430	2,475	2,420	2,460	+1.44%	702,000	2291億7881万	+6.68%	13.26	0.95
03/17	2,455	2,480	2,405	2,425	-0.41%	663,800	2259億1813万	+5.76%	13.07	0.94
03/16	2,465	2,470	2,425	2,435	-3.18%	659,600	2268億4976万	+6.66%	13.12	0.94
03/15	2,510	2,535	2,485	2,515	0%	484,200	2343億272万	+10.31%	13.55	0.97
03/14	2,490	2,525	2,465	2,515	+0.6%	842,400	2343億272万	+10.31%	13.55	0.97
03/11	2,450	2,510	2,430	2,500	+1.42%	1,333,400	2329億529万	+9.65%	13.47	0.96
03/10	2,405	2,480	2,405	2,465	+2.71%	1,262,600	2296億4462万	+8.07%	13.28	0.95
03/09	2,410	2,415	2,375	2,400	-1.23%	992,600	2235億8908万	+5.03%	12.93	0.93
03/08	2,530	2,540	2,430	2,430	-3.95%	1,766,200	2263億8394万	+5.93%	13.1	0.94
03/07	2,535	2,575	2,495	2,530	+5.86%	1,780,600	2357億16万	+9.81%	13.63	0.98
03/04	2,380	2,400	2,360	2,390	+3.91%	958,200	2226億5746万	+3.55%	12.88	0.92
03/03	2,260	2,300	2,255	2,300	+1.1%	559,200	2142億7287万	-0.65%	12.39	0.89
03/02	2,225	2,295	2,225	2,275	+4.12%	920,000	2119億4382万	-2.19%	12.26	0.88
03/01	2,170	2,195	2,125	2,185	+0.46%	1,035,000	2035億5923万	-6.38%	11.77	0.84
02/29	2,215	2,235	2,175	2,175	-0.23%	799,400	2026億2760万	-7.41%	11.72	0.84
02/26	2,170	2,220	2,170	2,180	+1.87%	944,800	2030億9341万	-7.78%	11.75	0.84
02/25	2,115	2,150	2,115	2,140	+1.66%	620,400	1993億6693万	-9.78%	11.53	0.83
02/24	2,165	2,180	2,090	2,105	-2.09%	1,353,600	1961億626万	-11.81%	11.34	0.81
02/23	2,170	2,215	2,130	2,150	+0.94%	1,233,400	2002億9855万	-10.68%	11.59	0.83
02/22	2,135	2,160	2,110	2,130	-0.47%	751,200	1984億1900万	-12.16%	11.48	0.82
02/19	2,160	2,165	2,095	2,140	-1.38%	1,102,200	1993億5054万	-12.44%	11.53	0.83
02/18	2,200	2,210	2,155	2,170	-0.23%	1,345,600	2021億4518万	-11.9%	11.69	0.84
02/17	2,185	2,245	2,150	2,175	-1.36%	1,227,400	2026億1095万	-12.44%	11.72	0.84
02/16	2,225	2,260	2,200	2,205	-2.43%	2,422,800	2054億558万	-11.94%	11.88	0.85
02/15	2,170	2,275	2,150	2,260	+6.35%	1,594,000	2105億2908万	-10.5%	12.18	0.87
02/12	2,135	2,170	2,110	2,125	-2.97%	2,637,200	1979億5323万	-16.44%	11.45	0.82
02/10	2,245	2,265	2,145	2,190	-7.01%	4,033,400	2040億827万	-14.79%	11.8	0.84
02/09	2,410	2,430	2,320	2,355	-6.36%	1,271,800	2193億7875万	-9.25%	12.69	0.91
02/08	2,470	2,540	2,430	2,515	-0.2%	1,325,800	2342億8347万	-3.79%	13.55	0.97
02/05	2,480	2,525	2,460	2,520	-0.2%	965,800	2347億4924万	-4.18%	13.58	0.97
02/04	2,500	2,560	2,490	2,525	-0.98%	742,000	2352億1501万	-4.5%	13.61	0.97
02/03	2,590	2,590	2,525	2,550	-3.23%	874,000	2375億4387万	-4.1%	13.74	0.98
02/02	2,680	2,700	2,630	2,635	-1.68%	561,200	2454億6200万	-1.24%	14.2	1.02
02/01	2,655	2,695	2,620	2,680	+1.71%	695,800	2496億5395万	+0.15%	14.44	1.03
01/29	2,550	2,650	2,520	2,635	+3.33%	999,200	2454億6200万	-1.75%	14.2	1.02
01/28	2,570	2,575	2,525	2,550	-0.78%	739,400	2375億4387万	-5.17%	13.74	0.98
01/27	2,555	2,595	2,545	2,570	+3.63%	642,800	2394億696万	-4.89%	13.85	0.99
01/26	2,520	2,520	2,465	2,480	-3.31%	544,200	2310億2306万	-8.69%	13.36	0.96
01/25	2,575	2,590	2,540	2,565	+0.79%	604,800	2389億4119万	-6.15%	13.82	0.99
01/22	2,485	2,560	2,465	2,545	+6.49%	958,400	2370億7810万	-7.25%	13.71	0.98
01/21	2,485	2,530	2,385	2,390	-4.78%	1,337,000	2226億3816万	-13.34%	12.88	0.92
01/20	2,595	2,600	2,500	2,510	-3.83%	820,200	2338億1664万	-9.68%	13.53	0.97
01/19	2,590	2,630	2,565	2,610	+0.58%	707,200	2431億3205万	-6.55%	14.06	1.01
01/18	2,560	2,600	2,545	2,595	-0.19%	701,200	2417億3474万	-7.55%	13.98	1
01/15	2,645	2,670	2,585	2,600	-0.76%	687,000	2422億51万	-7.87%	14.01	1
01/14	2,610	2,630	2,585	2,620	-2.78%	939,800	2440億6359万	-7.71%	14.12	1.01
01/13	2,655	2,715	2,650	2,695	+0.75%	818,600	2510億5014万	-5.6%	14.52	1.04
01/12	2,695	2,750	2,660	2,675	-2.01%	958,600	2491億8706万	-6.76%	14.41	1.03
01/08	2,675	2,775	2,675	2,730	+0.37%	546,800	2543億1053万	-5.37%	14.71	1.05
01/07	2,755	2,780	2,710	2,720	-2.51%	647,400	2533億7899万	-6.17%	14.66	1.05
01/06	2,830	2,855	2,760	2,790	-1.24%	341,200	2598億9977万	-4.19%	15.03	1.08
01/05	2,795	2,865	2,795	2,825	-0.18%	533,000	2631億6017万	-3.22%	15.22	1.09
01/04	2,870	2,895	2,815	2,830	-2.25%	611,800	2636億2594万	-3.28%	15.25	1.09
2015
12/30	2,920	2,960	2,885	2,895	+0.35%	478,000	2696億8216万	-1.26%	15.6	1.12
12/29	2,880	2,895	2,835	2,885	0%	344,600	2687億5062万	-1.74%	15.55	1.11
12/28	2,815	2,910	2,815	2,885	+3.22%	505,600	2687億5062万	-1.8%	15.55	1.11
12/25	2,840	2,845	2,780	2,795	-1.41%	339,400	2603億6672万	-4.96%	15.06	1.08
12/24	2,845	2,890	2,825	2,835	+0.18%	580,200	2640億9289万	-3.7%	15.28	1.09
12/22	2,790	2,840	2,770	2,830	+0.71%	1,237,600	2636億2712万	-3.94%	15.25	1.09
12/21	2,820	2,825	2,785	2,810	-1.58%	1,059,600	2617億6403万	-4.62%	15.14	1.08
12/18	2,925	2,965	2,850	2,855	-2.39%	956,800	2659億5598万	-3.15%	15.38	1.1
12/17	2,960	2,970	2,905	2,925	+0.52%	838,600	2724億7680万	-0.75%	15.76	1.13
12/16	2,910	2,925	2,880	2,910	+2.11%	622,800	2710億7948万	-1.15%	15.68	1.12
12/15	2,895	2,915	2,850	2,850	-1.04%	694,800	2654億9021万	-2.86%	15.36	1.1
12/14	2,850	2,895	2,820	2,880	-1.03%	869,200	2682億8485万	-1.61%	15.52	1.11
12/11	2,830	2,920	2,830	2,910	+1.04%	1,326,600	2710億7948万	-0.27%	15.68	1.12
12/10	2,930	2,935	2,865	2,880	-2.54%	1,116,200	2682億8485万	-0.93%	15.52	1.11
12/09	2,935	2,990	2,930	2,955	-0.17%	1,131,800	2752億7143万	+2%	15.92	1.14
12/08	3,015	3,030	2,920	2,960	-2.31%	1,159,000	2757億3720万	+2.71%	15.95	1.14
12/07	3,075	3,090	3,025	3,030	+0.17%	489,000	2822億5801万	+5.61%	16.33	1.17
12/04	3,000	3,045	2,985	3,025	-0.17%	1,029,400	2817億9224万	+6.03%	16.3	1.17
12/03	3,075	3,090	3,000	3,030	-1.62%	714,600	2822億5801万	+6.84%	16.33	1.17
12/02	3,085	3,085	3,040	3,080	-0.16%	634,200	2869億1574万	+9.26%	16.6	1.19
12/01	3,030	3,085	3,025	3,085	+1.65%	738,600	2873億8151万	+10.18%	16.62	1.19
11/30	2,970	3,035	2,970	3,035	+1.68%	982,000	2827億2379万	+9.13%	16.35	1.17
11/27	2,990	3,010	2,955	2,985	+0.17%	622,200	2780億6606万	+8.07%	16.08	1.15
11/26	3,000	3,000	2,955	2,980	0%	503,200	2776億29万	+8.6%	16.06	1.15
11/25	2,990	3,000	2,965	2,980	-0.5%	538,400	2776億29万	+9.4%	16.06	1.15
11/24	2,980	3,010	2,950	2,995	+1.53%	746,800	2789億9761万	+10.84%	16.14	1.16
11/20	2,955	2,955	2,915	2,950	-0.17%	697,600	2748億566万	+10.07%	15.9	1.14
11/19	2,910	2,980	2,900	2,955	+2.78%	1,215,200	2752億7143万	+11.09%	15.92	1.14
11/18	2,900	2,910	2,870	2,875	0%	600,200	2678億1907万	+8.98%	15.49	1.11
11/17	2,880	2,915	2,875	2,875	+1.59%	610,800	2678億1907万	+9.69%	15.49	1.11
11/16	2,800	2,850	2,800	2,830	-1.05%	619,200	2636億2712万	+8.55%	15.25	1.09
11/13	2,815	2,875	2,805	2,860	+1.06%	1,227,800	2664億2176万	+10.34%	15.41	1.1
11/12	2,825	2,850	2,740	2,830	-0.88%	1,127,800	2636億2712万	+9.9%	15.25	1.09
11/11	2,825	2,895	2,820	2,855	+6.93%	2,111,400	2659億5598万	+11.83%	15.38	1.1
11/10	2,645	2,675	2,615	2,670	+0.19%	695,000	2487億2241万	+5.49%	14.39	1.03
11/09	2,645	2,670	2,630	2,665	+0.38%	682,400	2482億5664万	+6.05%	14.36	1.03
11/06	2,655	2,665	2,630	2,655	+0.95%	315,600	2473億2509万	+6.33%	14.31	1.02
11/05	2,620	2,645	2,610	2,630	+0.19%	427,400	2449億9623万	+6.09%	14.17	1.01
11/04	2,635	2,665	2,615	2,625	+1.35%	478,600	2445億3046万	+6.71%	14.14	1.01

6361 荏原製作所

PBR

2015/11/04～2016/03/31

株価＆PBRの推移

開示資料

決算

株式

チャート