6696 トラース・オン・プロダクト

PBR

2018/01/31

2017/08/10～2018/01/31

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
2018
01/31	2,427	2,595	2,360	2,515	+4.79%	59,300	78億7572万	+7.07%	51.71	5.78
01/30	2,450	2,482	2,360	2,400	-2.4%	35,100	75億1560万	+2.78%	49.35	5.52
01/29	2,487	2,488	2,420	2,459	-0.41%	19,200	77億35万	+5.99%	50.56	5.65
01/26	2,482	2,517	2,445	2,469	-0.28%	17,200	77億3167万	+7.21%	50.77	5.68
01/25	2,489	2,527	2,460	2,476	-0.64%	35,300	77億5359万	+8.26%	50.91	5.69
01/24	2,464	2,496	2,453	2,492	+0.48%	24,500	78億369万	+9.59%	51.24	5.73
01/23	2,465	2,498	2,424	2,480	+2.69%	31,000	77億6612万	+9.64%	50.99	5.7
01/22	2,350	2,435	2,350	2,415	+2.81%	20,200	75億6257万	+7.38%	49.66	5.55
01/19	2,316	2,380	2,275	2,349	+0.17%	22,300	73億5589万	+4.87%	48.3	5.4
01/18	2,380	2,384	2,332	2,345	-0.26%	15,600	73億4336万	+4.92%	48.22	5.39
01/17	2,440	2,440	2,335	2,351	-3.65%	36,200	73億6215万	+5.19%	48.34	5.41
01/16	2,479	2,479	2,410	2,440	-2.2%	21,200	76億4086万	+9.22%	50.17	5.61
01/15	2,450	2,520	2,437	2,495	+3.01%	25,800	78億1309万	+11.98%	51.3	5.74
01/12	2,445	2,445	2,374	2,422	-0.94%	23,400	75億8449万	+8.95%	49.8	5.57
01/11	2,358	2,449	2,273	2,445	+3.73%	44,500	76億5651万	+9.99%	50.27	5.62
01/10	2,335	2,379	2,335	2,357	+1.12%	21,300	73億8094万	+5.93%	48.46	5.42
01/09	2,330	2,389	2,322	2,331	+1.88%	39,800	72億9952万	+4.53%	47.93	5.36
01/05	2,210	2,340	2,210	2,288	+3.72%	36,200	71億6487万	+2.14%	47.05	5.26
01/04	2,198	2,239	2,198	2,206	+0.41%	30,500	69億808万	-2.17%	45.36	5.07
2017
12/29	2,191	2,236	2,177	2,197	+1.06%	18,200	68億7990万	-3.17%	45.17	5.05
12/28	2,220	2,240	2,173	2,174	-2.16%	26,800	68億788万	-4.86%	44.7	5
12/27	2,157	2,244	2,157	2,222	+3.54%	20,700	69億5819万	-3.1%	45.69	5.11
12/26	2,115	2,209	2,098	2,146	+1.51%	65,900	67億2019万	-6.57%	44.13	4.93
12/25	2,105	2,160	2,105	2,114	-0.89%	36,200	66億1999万	-8.09%	43.47	4.86
12/22	2,199	2,199	2,081	2,133	-1.48%	27,300	66億7948万	-7.38%	43.86	4.9
12/21	2,043	2,299	2,041	2,165	+6.97%	105,700	67億7969万	-6.03%	44.52	4.98
12/20	2,037	2,042	2,013	2,024	-0.34%	20,900	63億3815万	-12.11%	41.62	4.65
12/19	2,084	2,084	2,020	2,031	-2.54%	21,000	63億6007万	-12.23%	41.76	4.67
12/18	2,161	2,161	2,061	2,084	-3.29%	40,600	65億2604万	-10.37%	42.85	4.79
12/15	2,192	2,192	2,142	2,155	-1.64%	15,100	67億4838万	-7.63%	44.31	4.96
12/14	2,151	2,198	2,147	2,191	+1.86%	9,000	68億6111万	-6.37%	45.05	5.04
12/13	2,200	2,219	2,145	2,151	-2.05%	31,200	67億3585万	-8.31%	44.23	4.95
12/12	2,270	2,278	2,194	2,196	-1.08%	20,600	68億7677万	-6.71%	45.15	5.05
12/11	2,102	2,300	2,100	2,220	-5.17%	75,500	69億5193万	-5.97%	45.65	5.1
12/08	2,367	2,367	2,337	2,341	+0.91%	16,700	73億3084万	-1.18%	48.13	5.38
12/07	2,300	2,349	2,300	2,320	+1.62%	22,500	72億6508万	-2.4%	47.7	5.33
12/06	2,370	2,395	2,280	2,283	-4.44%	28,700	71億4921万	-4.08%	46.94	5.25
12/05	2,402	2,440	2,370	2,389	-1.08%	20,500	74億8115万	+0.25%	49.12	5.49
12/04	2,515	2,552	2,415	2,415	-3.01%	27,800	75億6257万	+1.43%	49.66	5.55
12/01	2,460	2,525	2,452	2,490	0%	23,700	77億9743万	+4.8%	51.2	5.73
11/30	2,554	2,568	2,440	2,490	-3.08%	37,400	77億9743万	+5.06%	51.2	5.73
11/29	2,656	2,740	2,551	2,569	-3.78%	68,800	80億4482万	+8.67%	52.82	5.91
11/28	2,601	2,690	2,567	2,670	+4.17%	100,700	83億6110万	+13.47%	54.9	6.14
11/27	2,600	2,644	2,513	2,563	-0.93%	66,800	80億2603万	+9.62%	52.7	5.89
11/24	2,421	2,598	2,378	2,587	+9.11%	126,200	81億119万	+11.13%	53.19	5.95
11/22	2,343	2,385	2,335	2,371	+2.07%	31,400	74億2478万	+2.33%	48.75	5.45
11/21	2,245	2,344	2,240	2,323	+3.94%	28,300	72億7447万	+0.3%	47.76	5.34
11/20	2,190	2,235	2,180	2,235	+2.62%	18,700	69億9890万	-3.62%	45.96	5.14
11/17	2,190	2,219	2,124	2,178	+1.07%	17,300	68億2040万	-6.36%	44.78	5.01
11/16	2,130	2,170	2,100	2,155	+0.51%	13,600	67億4838万	-7.83%	44.31	4.96
11/15	2,282	2,284	2,083	2,144	-6.98%	46,900	67億1393万	-8.53%	44.08	4.93
11/14	2,291	2,322	2,276	2,305	+0.66%	13,900	72億1810万	-1.96%	47.39	5.3
11/13	2,301	2,315	2,288	2,290	-0.43%	7,900	71億7113万	-2.59%	47.09	5.27
11/10	2,320	2,333	2,290	2,300	-0.86%	12,300	72億245万	-2.13%	47.29	5.29
11/09	2,355	2,397	2,296	2,320	-1.49%	25,000	72億6508万	-1.4%	47.7	5.33
11/08	2,340	2,365	2,311	2,355	+0.9%	8,300	73億7468万	-0.04%	48.42	5.41
11/07	2,360	2,368	2,315	2,334	-1.39%	18,500	73億892万	-1.02%	47.99	5.37
11/06	2,443	2,443	2,331	2,367	-3.11%	31,900	74億1226万	+0.47%	48.67	5.44
11/02	2,530	2,530	2,441	2,443	-3.59%	30,500	76億5025万	+3.82%	50.23	5.62
11/01	2,400	2,534	2,380	2,534	+6.34%	81,000	79億3522万	+7.88%	52.1	5.83
10/31	2,395	2,395	2,331	2,383	+0.25%	13,200	74億6236万	+1.75%	49	5.48
10/30	2,344	2,399	2,320	2,377	+2.46%	20,400	74億4357万	+1.54%	48.88	5.47
10/27	2,296	2,335	2,296	2,320	+0.87%	15,200	72億6508万	-0.9%	47.7	5.33
10/26	2,303	2,320	2,280	2,300	-1.46%	21,400	72億245万	-2.17%	47.29	5.29
10/25	2,389	2,390	2,312	2,334	-0.26%	20,700	73億892万	-1.14%	47.99	5.37
10/24	2,300	2,350	2,287	2,340	+1.52%	20,800	73億2771万	-1.35%	48.11	5.38
10/23	2,292	2,305	2,287	2,305	+0.74%	8,900	71億2014万	-3.23%	46.75	5.23
10/20	2,309	2,325	2,285	2,288	-0.91%	21,200	70億6763万	-4.43%	46.41	5.19
10/19	2,321	2,330	2,306	2,309	-0.73%	11,200	71億3250万	-4.23%	46.83	5.24
10/18	2,326	2,337	2,300	2,326	-0.21%	19,100	71億8501万	-4.04%	47.18	5.28
10/17	2,428	2,433	2,326	2,331	-2.88%	34,800	72億45万	-4.58%	47.28	5.29
10/16	2,410	2,437	2,390	2,400	-0.41%	19,000	74億1360万	-1.76%	48.68	5.44
10/13	2,459	2,466	2,378	2,410	-2.47%	32,100	74億4449万	-1.31%	48.88	5.47
10/12	2,360	2,505	2,336	2,471	+6.97%	81,700	76億3291万	+1.1%	50.12	5.6
10/11	2,310	2,331	2,280	2,310	-0.04%	30,000	71億3559万	-5.44%	46.85	5.24
10/10	2,318	2,347	2,311	2,311	+0.26%	10,900	71億3867万	-5.75%	46.87	5.24
10/06	2,284	2,320	2,284	2,305	+0.92%	20,000	71億2014万	-6.79%	46.75	5.23
10/05	2,381	2,381	2,281	2,284	-3.71%	34,400	70億5527万	-8.68%	46.33	5.18
10/04	2,418	2,418	2,366	2,372	-0.59%	29,200	73億2710万	-6.28%	48.11	5.38
10/03	2,417	2,420	2,361	2,386	-0.95%	44,200	73億7035万	-6.65%	48.39	5.41
10/02	2,348	2,419	2,295	2,409	+5.8%	69,500	74億4140万	-6.66%	48.86	5.46
09/29	2,306	2,312	2,261	2,277	-1.43%	50,400	70億3365万	-12.69%	46.18	5.16
09/28	2,349	2,360	2,310	2,310	-1.16%	33,500	71億3559万	-12.37%	46.85	5.24
09/27	2,345	2,352	2,310	2,337	-0.34%	34,800	72億1899万	-12.41%	47.4	5.3
09/26	2,351	2,370	2,320	2,345	-0.64%	31,900	72億4370万	-13.15%	47.56	5.32
09/25	2,373	2,408	2,350	2,360	-1.38%	43,100	72億9004万	-13.52%	47.87	5.35
09/22	2,546	2,553	2,319	2,393	-6.56%	84,600	73億9197万	-13.3%	48.54	5.43
09/21	2,557	2,597	2,551	2,561	+0.23%	20,300	79億836万	-8.24%	51.93	5.81
09/20	2,572	2,610	2,541	2,555	-1.92%	30,000	78億8984万	-9.01%	51.81	5.79
09/19	2,619	2,650	2,555	2,605	+0.97%	34,300	80億4424万	-8.15%	52.82	5.91
09/15	2,534	2,620	2,530	2,580	-0.96%	37,000	79億6704万	-9.44%	52.31	5.85
09/14	2,684	2,729	2,605	2,605	-4.72%	66,900	80億4424万	-9.89%	52.82	5.91
09/13	2,676	2,906	2,633	2,734	+4.43%	262,700	84億4259万	-	55.44	6.2
09/12	2,767	2,825	2,571	2,618	-7.06%	189,000	80億8438万	-	53.08	5.94
09/11	2,410	2,817	2,400	2,817	+21.58%	471,000	86億9889万	-	57.12	6.39
09/08	2,354	2,360	2,307	2,317	-2.77%	28,400	71億5489万	-	46.98	5.25
09/07	2,450	2,495	2,364	2,383	-3.33%	40,000	73億5870万	-	48.32	5.4
09/06	2,315	2,465	2,312	2,465	+1.4%	45,800	76億1192万	-	49.98	5.59
09/05	2,531	2,600	2,275	2,431	-4.52%	148,400	72億6382万	-	47.7	5.33
09/04	2,750	2,750	2,529	2,546	-10.23%	155,000	76億744万	-	49.95	5.59
09/01	2,990	3,005	2,836	2,836	-5.15%	92,500	84億7396万	-	55.64	6.22
08/31	3,055	3,065	2,975	2,990	-1.48%	55,700	89億3412万	-	58.66	6.56
08/30	3,030	3,070	2,960	3,035	+1.2%	93,200	90億6858万	-	59.55	6.66
08/29	2,961	3,045	2,940	2,999	-0.37%	79,300	89億6101万	-	58.84	6.58
08/28	3,060	3,110	2,985	3,010	-2.9%	71,200	89億9388万	-	59.06	6.6
08/25	2,966	3,150	2,935	3,100	+4.03%	211,800	92億6280万	-	60.82	6.8
08/24	3,045	3,060	2,955	2,980	-3.87%	124,400	89億424万	-	58.47	6.54
08/23	3,150	3,160	3,040	3,100	-1.27%	61,600	92億6280万	-	60.82	6.8
08/22	3,100	3,165	3,075	3,140	+2.61%	93,800	93億8232万	-	61.61	6.89
08/21	3,200	3,295	2,997	3,060	-2.86%	226,300	91億4328万	-	60.04	6.71
08/18	3,100	3,200	3,070	3,150	-0.63%	134,300	94億1220万	-	61.8	6.91
08/17	3,035	3,235	2,951	3,170	+6.34%	532,400	94億7196万	-	62.19	6.95
08/16	3,240	3,280	2,950	2,981	-7.99%	413,300	89億722万	-	58.49	6.54
08/15	3,170	3,400	3,125	3,240	+10.5%	705,100	96億8112万	-	63.57	7.11
08/14	3,320	3,360	2,930	2,932	-19.23%	714,800	87億6081万	-	57.52	6.43
08/10	3,510	3,695	3,050	3,630	0%	1,660,800	108億4644万	-	71.22	7.96

6696 トラース・オン・プロダクト

PBR

2017/08/10～2018/01/31

株価＆PBRの推移

開示資料

決算

株式

チャート