6584 三櫻工業

PBR

2017/02/22

2016/09/27～2017/02/22

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
2017
02/22	890	890	878	883	-0.23%	82,900	327億6989万	+4.37%	29.92	0.97
02/21	870	888	870	885	+2.43%	154,200	328億4412万	+4.98%	29.99	0.97
02/20	859	869	855	864	-0.23%	57,100	320億6476万	+2.86%	29.28	0.94
02/17	867	867	860	866	0%	59,300	321億3899万	+3.34%	29.35	0.95
02/16	868	872	862	866	-0.23%	109,900	321億3899万	+3.46%	29.35	0.95
02/15	868	869	863	868	+0.93%	95,000	322億1321万	+3.95%	29.41	0.95
02/14	863	868	858	860	+0.35%	71,400	319億1632万	+3.12%	29.14	0.94
02/13	869	870	844	857	-1.38%	245,100	318億498万	+2.88%	29.04	0.94
02/10	868	873	865	869	+1.76%	94,300	322億5032万	+4.32%	29.45	0.95
02/09	871	871	851	854	-1.84%	139,100	316億9364万	+2.64%	28.94	0.93
02/08	869	873	856	870	+1.05%	123,900	322億8744万	+4.44%	29.48	0.95
02/07	864	881	854	861	-1.03%	234,800	319億5343万	+3.61%	29.18	0.94
02/06	862	885	860	870	+1.52%	278,800	322億8744万	+4.82%	29.48	0.95
02/03	859	864	834	857	+0.82%	180,500	318億498万	+3.38%	29.04	0.94
02/02	830	863	828	850	+1.55%	271,900	315億4520万	+2.41%	28.8	0.93
02/01	819	839	815	837	+2.07%	248,400	310億6274万	+0.72%	28.36	0.92
01/31	810	825	808	820	-0.12%	140,200	304億3184万	-1.44%	27.79	0.9
01/30	821	828	806	821	+0.37%	128,500	304億6895万	-1.2%	27.82	0.9
01/27	820	822	812	818	+0.37%	111,200	303億5761万	-1.68%	27.72	0.89
01/26	817	831	813	815	+0.74%	115,600	302億4628万	-1.93%	27.62	0.89
01/25	800	813	800	809	+1.51%	87,500	300億2360万	-2.53%	27.42	0.88
01/24	805	816	791	797	-1.85%	156,200	295億7826万	-3.86%	27.01	0.87
01/23	816	825	804	812	-1.69%	110,400	301億3494万	-1.93%	27.52	0.89
01/20	813	828	812	826	+1.35%	98,900	306億5451万	0%	27.99	0.9
01/19	813	820	810	815	+0.74%	87,700	302億4628万	-1.09%	27.62	0.89
01/18	796	814	778	809	+0.62%	205,400	300億2360万	-1.58%	27.42	0.88
01/17	823	823	800	804	-2.31%	163,600	298億3804万	-1.95%	27.25	0.88
01/16	830	833	810	823	-1.44%	146,700	305億4317万	+0.61%	27.89	0.9
01/13	823	836	814	835	+0.85%	176,500	309億8852万	+2.58%	28.3	0.91
01/12	823	835	817	828	-0.72%	252,200	307億2873万	+2.22%	28.06	0.91
01/11	836	839	826	834	-0.12%	223,300	309億5140万	+3.35%	28.26	0.91
01/10	849	851	826	835	-1.65%	304,700	309億8852万	+3.99%	28.3	0.91
01/06	861	878	830	849	-1.39%	483,800	315億808万	+6.39%	28.77	0.93
01/05	865	868	850	861	-0.46%	165,900	319億5343万	+8.3%	29.18	0.94
01/04	839	878	839	865	+4.47%	389,300	321億188万	+9.49%	29.31	0.95
2016
12/30	833	836	819	828	-0.72%	200,400	307億2873万	+5.61%	28.06	0.91
12/29	866	870	828	834	-2.34%	355,700	309億5140万	+6.92%	28.26	0.91
12/28	863	885	848	854	-1.39%	420,400	316億9364万	+10.19%	28.94	0.93
12/27	871	906	853	866	-2.59%	1,120,700	321億3899万	+12.47%	29.35	0.95
12/26	932	992	880	889	+5.58%	4,776,300	329億9256万	+16.36%	30.13	0.97
12/22	819	865	811	842	+4.73%	706,400	312億4830万	+11.38%	28.53	0.92
12/21	850	871	798	804	-4.63%	864,700	298億3804万	+7.06%	27.25	0.88
12/20	795	941	792	843	+6.57%	2,416,000	312億8541万	+13%	28.57	0.92
12/19	799	800	781	791	-1%	175,600	293億5559万	+7.04%	26.81	0.86
12/16	782	801	779	799	+2.57%	214,900	296億5248万	+8.86%	27.08	0.87
12/15	769	780	767	779	+1.17%	114,300	289億1024万	+6.71%	26.4	0.85
12/14	769	770	763	770	+0.13%	50,100	285億7624万	+6.06%	26.09	0.84
12/13	758	770	757	769	+0.92%	40,900	285億3912万	+6.22%	26.06	0.84
12/12	765	769	748	762	-0.52%	58,100	282億7934万	+5.54%	25.82	0.83
12/09	770	770	757	766	-0.39%	73,600	284億2779万	+6.54%	25.96	0.84
12/08	753	770	753	769	+2.95%	120,400	285億3912万	+7.25%	26.06	0.84
12/07	741	754	741	747	+0.81%	102,600	277億2266万	+4.48%	25.31	0.82
12/06	742	743	732	741	+1.37%	73,300	274億9999万	+3.78%	25.11	0.81
12/05	739	739	727	731	-1.08%	52,800	271億2887万	+2.52%	24.77	0.8
12/02	733	742	726	739	+0.82%	90,800	274億2576万	+3.94%	25.04	0.81
12/01	731	744	731	733	+0.27%	98,300	272億309万	+3.39%	24.84	0.8
11/30	755	760	720	731	-3.18%	262,400	271億2887万	+3.25%	24.77	0.8
11/29	732	755	723	755	+3%	280,900	280億1956万	+6.79%	25.59	0.83
11/28	700	735	700	733	+2.37%	118,300	272億309万	+3.82%	24.84	0.8
11/25	728	730	702	716	-2.32%	116,100	265億7219万	+1.85%	24.26	0.78
11/24	733	738	721	733	+1.95%	139,000	272億309万	+4.42%	24.84	0.8
11/22	708	736	708	719	+0.7%	178,600	266億8352万	+2.86%	24.37	0.79
11/21	717	723	708	714	-0.42%	58,700	264億9796万	+2.44%	24.2	0.78
11/18	714	720	710	717	+1.27%	75,000	266億930万	+3.31%	24.3	0.78
11/17	698	708	697	708	+1.29%	63,800	262億7529万	+2.46%	23.99	0.77
11/16	687	702	687	699	+2.79%	67,000	259億4128万	+1.45%	23.69	0.76
11/15	677	685	672	680	+0.89%	67,800	252億3616万	-1.02%	23.04	0.74
11/14	656	679	656	674	+2.43%	85,800	250億1348万	-1.75%	22.84	0.74
11/11	674	688	656	658	-7.19%	249,700	244億1969万	-3.94%	22.3	0.72
11/10	707	719	682	709	+4.73%	80,600	263億1240万	+3.5%	24.03	0.78
11/09	720	721	669	677	-5.71%	100,800	251億2482万	-0.73%	22.94	0.74
11/08	715	719	713	718	0%	45,800	266億4641万	+5.59%	24.33	0.78
11/07	705	723	702	718	+2.43%	67,600	266億4641万	+6.21%	24.33	0.78
11/04	695	702	692	701	0%	51,800	260億1551万	+4.16%	23.76	0.77
11/02	710	717	693	701	-3.18%	75,700	260億1551万	+4.63%	23.76	0.77
11/01	724	725	713	724	0%	67,200	268億6908万	+8.55%	24.53	0.79
10/31	710	726	707	724	+1.97%	103,200	268億6908万	+9.04%	24.53	0.79
10/28	698	715	695	710	+2.45%	104,700	263億4952万	+7.41%	24.06	0.78
10/27	685	700	684	693	+1.32%	63,600	257億1861万	+5.32%	23.48	0.76
10/26	705	705	680	684	-2.98%	105,300	253億8460万	+4.43%	23.18	0.75
10/25	708	714	697	705	+0.86%	63,700	261億6396万	+8.13%	23.89	0.77
10/24	709	721	695	699	-4.51%	164,000	259億4128万	+7.87%	23.69	0.76
10/21	675	738	675	732	+8.61%	284,900	271億6598万	+13.66%	24.81	0.8
10/20	672	678	669	674	-0.44%	29,800	250億1348万	+5.31%	22.84	0.74
10/19	660	677	657	677	+2.58%	87,200	251億2482万	+6.45%	22.94	0.74
10/18	658	660	648	660	+0.46%	33,300	244億9392万	+4.27%	22.37	0.72
10/17	646	659	645	657	+1.7%	30,000	243億8258万	+4.29%	22.26	0.72
10/14	650	653	640	646	-0.92%	21,800	239億7435万	+3.03%	21.89	0.71
10/13	642	655	630	652	+1.56%	54,800	241億9702万	+4.49%	22.09	0.71
10/12	645	649	641	642	-1.83%	24,700	238億2590万	+3.55%	21.76	0.7
10/11	650	657	647	654	+0.15%	33,600	242億7124万	+6%	22.16	0.71
10/07	651	653	640	653	-0.76%	42,600	242億3413万	+6.35%	22.13	0.71
10/06	655	665	655	658	+0.46%	44,100	244億1969万	+7.87%	22.3	0.72
10/05	637	655	637	655	+2.83%	60,600	243億836万	+8.09%	22.2	0.72
10/04	623	637	623	637	+2.08%	58,600	236億4034万	+5.64%	21.59	0.7
10/03	621	626	615	624	+0.48%	39,200	231億5788万	+4.17%	21.15	0.68
09/30	625	629	618	621	-1.58%	68,200	230億4655万	+4.02%	21.04	0.68
09/29	638	638	630	631	-0.47%	72,800	234億1767万	+6.05%	21.38	0.69
09/28	631	641	628	634	-1.09%	71,500	235億2900万	+7.09%	21.48	0.69
09/27	638	641	635	641	+0.47%	80,900	237億8879万	+8.83%	21.72	0.7

6584 三櫻工業

PBR

2016/09/27～2017/02/22

株価＆PBRの推移

開示資料

決算

株式

チャート