6481 THK

PBR

2015/12/17

2015/07/23～2015/12/17

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
12/17	2,287	2,311	2,220	2,234	-0.36%	1,513,200	2990億3632万	-5.1%	20.83	1.14
12/16	2,256	2,259	2,218	2,242	+1.49%	1,004,400	3001億717万	-4.92%	20.91	1.15
12/15	2,276	2,293	2,209	2,209	-3.41%	1,609,300	2956億8989万	-6.52%	20.6	1.13
12/14	2,300	2,304	2,255	2,287	-3.95%	1,249,800	3061億3073万	-3.5%	21.33	1.17
12/11	2,341	2,381	2,334	2,381	+1.06%	974,600	3187億1328万	+0.38%	22.2	1.22
12/10	2,358	2,374	2,324	2,356	-2.16%	1,064,900	3153億6686万	-0.51%	21.97	1.21
12/09	2,410	2,435	2,402	2,408	-0.66%	758,400	3223億2742万	+1.78%	22.45	1.23
12/08	2,485	2,491	2,404	2,424	-2.1%	1,025,900	3244億6913万	+2.76%	22.6	1.24
12/07	2,395	2,497	2,390	2,476	+1.6%	1,468,400	3314億2969万	+5.18%	23.09	1.27
12/04	2,427	2,463	2,403	2,437	-1.77%	1,245,700	3262億927万	+3.83%	22.73	1.25
12/03	2,488	2,492	2,460	2,481	-0.6%	912,000	3320億9897万	+6.07%	23.14	1.27
12/02	2,545	2,545	2,484	2,496	-1.42%	1,151,000	3341億682万	+7.12%	23.28	1.28
12/01	2,479	2,538	2,469	2,532	+3.18%	1,686,300	3389億2567万	+9%	23.61	1.3
11/30	2,410	2,454	2,410	2,454	+2.59%	1,871,400	3284億8483万	+6.1%	22.88	1.26
11/27	2,376	2,418	2,365	2,392	+1.23%	1,080,800	3201億8571万	+3.77%	22.31	1.22
11/26	2,325	2,370	2,325	2,363	+0.9%	604,700	3163億386万	+2.92%	22.04	1.21
11/25	2,342	2,353	2,319	2,342	-0.13%	723,400	3134億9286万	+2.63%	21.84	1.2
11/24	2,385	2,385	2,323	2,345	-1.26%	1,358,400	3138億9443万	+3.4%	21.87	1.2
11/20	2,321	2,375	2,292	2,375	+1.98%	1,546,000	3179億1014万	+5.09%	22.15	1.22
11/19	2,325	2,353	2,313	2,329	+4.67%	2,786,600	3117億5272万	+3.6%	21.72	1.19
11/18	2,262	2,275	2,210	2,225	-0.63%	1,400,300	2978億3160万	-0.54%	20.75	1.14
11/17	2,220	2,262	2,220	2,239	+1.96%	1,783,100	2997億560万	+0.22%	20.88	1.15
11/16	2,134	2,203	2,131	2,196	-0.72%	2,512,700	2939億4975万	-1.66%	20.48	1.12
11/13	2,210	2,229	2,158	2,212	-8.14%	4,315,300	2960億9146万	-0.85%	20.63	1.13
11/12	2,338	2,420	2,316	2,408	+2.99%	1,325,800	3223億2742万	+8.13%	22.45	1.23
11/11	2,369	2,373	2,295	2,338	-1.56%	1,336,300	3129億5743万	+5.74%	21.8	1.2
11/10	2,342	2,382	2,335	2,375	-0.42%	828,300	3179億1014万	+8.05%	22.15	1.22
11/09	2,355	2,385	2,335	2,385	+1.88%	1,080,600	3192億4871万	+9.45%	22.24	1.22
11/06	2,311	2,346	2,287	2,341	+2.68%	968,000	3133億5900万	+8.28%	21.83	1.2
11/05	2,287	2,323	2,273	2,280	-0.48%	752,100	3051億9373万	+6.34%	21.26	1.17
11/04	2,276	2,322	2,273	2,291	+2.05%	1,231,200	3066億6616万	+7.76%	21.36	1.17
11/02	2,258	2,285	2,236	2,245	-2.26%	749,400	3005億874万	+6.35%	20.93	1.15
10/30	2,280	2,301	2,251	2,297	-0.04%	934,200	3074億6930万	+9.38%	21.42	1.18
10/29	2,271	2,305	2,258	2,298	+2.82%	1,284,000	3076億316万	+10.11%	21.43	1.18
10/28	2,225	2,235	2,170	2,235	-0.75%	1,337,000	2991億7017万	+7.5%	20.84	1.14
10/27	2,308	2,315	2,242	2,252	-3.06%	1,111,300	3014億4574万	+8.58%	21	1.15
10/26	2,345	2,364	2,316	2,323	+1.22%	1,048,600	3109億4958万	+12.49%	21.66	1.19
10/23	2,268	2,315	2,268	2,295	+2.73%	1,535,300	3072億159万	+11.9%	21.4	1.17
10/22	2,135	2,265	2,124	2,234	+3.09%	3,331,900	2990億3632万	+9.67%	20.83	1.14
10/21	2,014	2,173	2,014	2,167	+7.65%	2,139,100	2900億6790万	+6.8%	20.21	1.11
10/20	1,991	2,016	1,977	2,013	+0.35%	1,481,600	2694億5394万	-0.45%	18.77	1.03
10/19	2,098	2,102	1,998	2,006	-6%	1,838,700	2685億1694万	-1.04%	18.71	1.03
10/16	2,101	2,134	2,083	2,134	+3.09%	1,151,000	2856億5063万	+5.17%	19.9	1.09
10/15	2,058	2,093	2,032	2,070	+0.58%	1,140,600	2770億8378万	+2.22%	19.3	1.06
10/14	2,124	2,156	2,048	2,058	-5.07%	1,335,800	2754億7750万	+1.83%	19.19	1.05
10/13	2,204	2,205	2,138	2,168	-2.03%	1,696,900	2902億176万	+7.38%	20.22	1.11
10/09	2,161	2,213	2,156	2,213	+3.85%	1,269,100	2962億2532万	+9.94%	20.64	1.13
10/08	2,120	2,184	2,112	2,131	+0.95%	1,772,900	2852億4906万	+6.23%	19.87	1.09
10/07	2,050	2,125	2,048	2,111	+4.25%	1,656,500	2825億7192万	+5.23%	19.69	1.08
10/06	2,043	2,052	2,020	2,025	+1.3%	1,081,200	2710億6022万	+0.9%	18.88	1.04
10/05	1,942	2,006	1,931	1,999	+4.44%	726,900	2675億7994万	-0.45%	18.64	1.02
10/02	1,943	1,943	1,890	1,914	-2.1%	901,300	2562億211万	-4.87%	17.85	0.98
10/01	1,913	1,978	1,901	1,955	+3.22%	912,000	2616億9024万	-3.07%	18.23	1
09/30	1,880	1,913	1,866	1,894	+3.89%	1,338,700	2535億2497万	-6.33%	17.66	0.97
09/29	1,880	1,880	1,821	1,823	-5.05%	1,225,900	2440億2113万	-10.24%	17	0.93
09/28	1,957	1,973	1,911	1,920	-2.39%	881,100	2570億525万	-6.07%	17.9	0.98
09/25	1,992	1,993	1,930	1,967	-0.66%	1,278,700	2632億9652万	-4.33%	18.34	1.01
09/24	2,061	2,079	1,974	1,980	-4.81%	2,079,100	2650億3666万	-4.21%	18.46	1.01
09/18	2,088	2,098	2,061	2,080	-1.52%	1,001,700	2784億2235万	+0.19%	19.4	1.06
09/17	2,070	2,128	2,057	2,112	+4.19%	1,400,600	2827億577万	+1.39%	19.69	1.08
09/16	1,999	2,053	1,993	2,027	+2.95%	1,125,000	2713億2794万	-2.92%	18.9	1.04
09/15	1,980	2,017	1,969	1,969	+0.31%	1,107,200	2635億6424万	-6.06%	18.36	1.01
09/14	2,019	2,023	1,950	1,963	-2.68%	1,253,600	2627億6110万	-6.92%	18.31	1
09/11	2,038	2,042	2,003	2,017	+0.25%	1,248,800	2699億8937万	-4.86%	18.81	1.03
09/10	2,086	2,088	1,988	2,012	-5.09%	2,743,700	2693億2008万	-5.81%	18.76	1.03
09/09	2,093	2,120	2,066	2,120	+3.01%	1,586,500	2837億7663万	-1.58%	19.77	1.08
09/08	2,024	2,110	2,012	2,058	+1.53%	1,458,900	2754億7750万	-4.94%	19.19	1.05
09/07	1,954	2,064	1,948	2,027	+1.96%	1,593,800	2713億2794万	-6.89%	18.9	1.04
09/04	2,007	2,025	1,958	1,988	-1.05%	1,614,600	2661億752万	-9.22%	18.54	1.02
09/03	2,018	2,044	2,008	2,009	+0.15%	928,600	2689億1851万	-8.97%	18.73	1.03
09/02	2,010	2,042	1,987	2,006	-2.38%	1,343,600	2685億1694万	-9.64%	18.71	1.03
09/01	2,095	2,104	2,055	2,055	-2.56%	1,279,500	2750億7593万	-7.97%	19.16	1.05
08/31	2,143	2,154	2,072	2,109	-2.09%	1,252,600	2823億420万	-6.18%	19.67	1.08
08/28	2,092	2,165	2,088	2,154	+5.23%	1,114,600	2883億2776万	-4.69%	20.09	1.1
08/27	2,143	2,160	2,036	2,047	-2.8%	1,288,400	2740億508万	-9.9%	19.09	1.05
08/26	2,032	2,144	2,017	2,106	+3.44%	1,503,100	2819億263万	-8.12%	19.64	1.08
08/25	2,007	2,140	1,980	2,036	-1.69%	1,448,600	2725億3265万	-11.94%	18.99	1.04
08/24	2,073	2,108	2,060	2,071	-2.45%	1,473,700	2772億1764万	-11.23%	19.31	1.06
08/21	2,082	2,145	2,081	2,123	-1.12%	920,000	2841億7820万	-9.74%	19.8	1.09
08/20	2,197	2,200	2,145	2,147	-2.72%	1,013,700	2873億9077万	-9.26%	20.02	1.1
08/19	2,259	2,264	2,203	2,207	-1.56%	875,400	2954億2218万	-7.27%	20.58	1.13
08/18	2,217	2,257	2,217	2,242	+0.95%	649,100	3001億717万	-6.31%	20.91	1.15
08/17	2,250	2,255	2,216	2,221	-1.02%	534,800	2972億9618万	-7.54%	20.71	1.14
08/14	2,236	2,263	2,220	2,244	+0.31%	930,800	3003億7489万	-6.97%	20.93	1.15
08/13	2,201	2,268	2,201	2,237	+0.27%	1,227,000	2994億3789万	-7.68%	20.86	1.14
08/12	2,266	2,281	2,211	2,231	-2.66%	1,450,700	2986億3475万	-8.34%	20.8	1.14
08/11	2,237	2,299	2,231	2,292	+2.14%	2,535,800	3068億2万	-6.37%	21.37	1.17
08/10	2,266	2,300	2,231	2,244	-7.35%	2,822,200	3003億7489万	-8.78%	20.93	1.15
08/07	2,405	2,435	2,403	2,422	-1.34%	1,216,000	3242億141万	-2.18%	22.59	1.24
08/06	2,379	2,455	2,376	2,455	+2.38%	1,177,100	3286億1869万	-1.25%	22.89	1.26
08/05	2,329	2,415	2,307	2,398	+1.96%	1,272,900	3209億8885万	-3.77%	22.36	1.23
08/04	2,348	2,352	2,301	2,352	0%	1,335,500	3148億3143万	-6%	21.93	1.2
08/03	2,400	2,404	2,345	2,352	-2.16%	1,018,300	3148億3143万	-6.48%	21.93	1.2
07/31	2,367	2,404	2,350	2,404	+2.43%	971,200	3217億9199万	-4.94%	22.42	1.23
07/30	2,359	2,377	2,339	2,347	+0.43%	933,900	3141億6215万	-7.67%	21.89	1.2
07/29	2,390	2,390	2,323	2,337	-3.27%	1,707,400	3128億2358万	-8.68%	21.79	1.2
07/28	2,388	2,434	2,384	2,416	+0.04%	950,700	3233億9827万	-6.21%	22.53	1.24
07/27	2,381	2,440	2,376	2,415	-1.67%	1,246,700	3232億6442万	-6.65%	22.52	1.24
07/24	2,522	2,553	2,449	2,456	-3.42%	1,594,800	3287億5255万	-5.5%	22.9	1.26
07/23	2,634	2,635	2,538	2,543	-2.49%	1,264,600	3403億9810万	-2.53%	23.71	1.3

6481 THK

PBR

2015/07/23～2015/12/17

株価＆PBRの推移

開示資料

決算

株式

チャート