6770 アルプスアルパイン

PBR

2017/02/10

2016/09/13～2017/02/10

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
02/10	3,250	3,310	3,210	3,280	+3.63%	2,958,200	6501億2252万	+11.38%	18.4	2.52
02/09	3,095	3,225	3,090	3,165	+1.28%	2,914,900	6273億2859万	+8.24%	17.76	2.44
02/08	3,150	3,175	3,120	3,125	+0.64%	1,965,400	6194億26万	+7.43%	17.53	2.41
02/07	3,145	3,150	3,105	3,105	-1.43%	2,058,200	6154億3610万	+7.18%	17.42	2.39
02/06	3,175	3,175	3,125	3,150	+0.16%	1,536,200	6243億5547万	+9.15%	17.67	2.42
02/03	3,135	3,175	3,100	3,145	+0.96%	2,290,800	6233億6443万	+9.47%	17.64	2.42
02/02	3,230	3,240	3,105	3,115	-0.64%	3,495,100	6174億1818万	+8.88%	17.48	2.4
02/01	3,000	3,165	2,995	3,135	+3.98%	4,073,700	6213億8234万	+10.08%	17.59	2.41
01/31	3,020	3,090	3,010	3,015	-2.11%	2,903,300	5975億9737万	+6.27%	16.91	2.32
01/30	2,992	3,135	2,962	3,080	+2.16%	4,380,700	6104億8090万	+8.8%	17.28	2.37
01/27	3,025	3,040	2,981	3,015	0%	2,360,500	5975億9737万	+6.76%	16.91	2.32
01/26	3,010	3,040	2,966	3,015	+0.9%	3,241,100	5975億9737万	+6.91%	16.91	2.32
01/25	2,906	2,992	2,896	2,988	+6.49%	6,219,300	5922億4576万	+5.96%	16.76	2.3
01/24	2,801	2,870	2,776	2,806	+2%	3,367,500	5561億7188万	-0.43%	15.74	2.16
01/23	2,752	2,789	2,743	2,751	-1.19%	2,123,900	5452億7044万	-2.55%	15.43	2.12
01/20	2,773	2,799	2,761	2,784	+0.4%	1,610,300	5518億1131万	-1.59%	15.62	2.14
01/19	2,780	2,799	2,751	2,773	+1.24%	2,070,900	5496億3102万	-2.19%	15.56	2.13
01/18	2,671	2,743	2,654	2,739	+1.18%	2,399,200	5428億9194万	-3.62%	15.37	2.11
01/17	2,750	2,760	2,701	2,707	-1.56%	2,240,400	5365億4928万	-5.02%	15.19	2.08
01/16	2,756	2,782	2,725	2,750	-1.08%	1,602,300	5450億7223万	-3.75%	15.43	2.12
01/13	2,799	2,814	2,759	2,780	-0.64%	2,445,900	5510億1847万	-2.73%	15.6	2.14
01/12	2,820	2,867	2,795	2,798	-2.17%	2,904,600	5545億8622万	-2.13%	15.7	2.15
01/11	2,800	2,878	2,791	2,860	+3.47%	3,779,600	5668億7512万	0%	16.04	2.2
01/10	2,791	2,820	2,746	2,764	-0.14%	2,531,600	5478億4714万	-3.46%	15.51	2.13
01/06	2,741	2,787	2,722	2,768	+0.29%	3,149,800	5486億3998万	-3.45%	15.53	2.13
01/05	2,842	2,844	2,733	2,760	-1.53%	4,437,600	5470億5431万	-3.9%	15.48	2.12
01/04	2,800	2,812	2,737	2,803	-0.81%	6,957,200	5555億7726万	-2.57%	15.73	2.16
2016
12/30	2,780	2,839	2,765	2,826	+0.5%	2,184,400	5601億3605万	-1.94%	15.85	2.18
12/29	2,803	2,827	2,788	2,812	-1.23%	1,925,800	5573億6113万	-2.5%	15.78	2.16
12/28	2,854	2,859	2,824	2,847	+0.85%	1,430,100	5642億9842万	-1.32%	15.97	2.19
12/27	2,758	2,833	2,737	2,823	+0.64%	2,392,500	5595億4142万	-2.18%	15.84	2.17
12/26	2,831	2,844	2,801	2,805	-1.72%	1,793,500	5559億7368万	-2.74%	15.74	2.16
12/22	2,841	2,858	2,803	2,854	-0.56%	2,619,300	5656億8587万	-0.9%	16.01	2.2
12/21	2,909	2,930	2,861	2,870	-0.86%	2,809,900	5688億5720万	-0.14%	16.1	2.21
12/20	2,920	2,926	2,846	2,895	-0.79%	3,961,400	5738億1240万	+1.05%	16.24	2.23
12/19	2,982	2,984	2,911	2,918	-3.06%	3,759,300	5783億7119万	+2.14%	16.37	2.25
12/16	2,995	3,030	2,993	3,010	+1.9%	2,876,600	5966億633万	+5.99%	16.89	2.32
12/15	2,955	2,977	2,934	2,954	+1.16%	3,095,900	5855億668万	+4.75%	16.57	2.27
12/14	2,900	2,930	2,861	2,920	+0.9%	2,466,700	5787億6761万	+4.55%	16.38	2.25
12/13	2,903	2,915	2,861	2,894	-1.96%	3,373,700	5736億1420万	+4.33%	16.24	2.23
12/12	3,000	3,050	2,921	2,952	0%	3,729,500	5851億1026万	+7.11%	16.56	2.27
12/09	2,923	2,971	2,902	2,952	+0.41%	3,836,200	5851億1026万	+7.97%	16.56	2.27
12/08	2,930	2,940	2,870	2,940	+2.37%	3,820,600	5827億3177万	+8.25%	16.49	2.26
12/07	2,799	2,874	2,790	2,872	+3.38%	4,390,500	5692億5362万	+6.29%	16.11	2.21
12/06	2,842	2,860	2,762	2,778	-0.79%	3,829,900	5506億2206万	+3.35%	15.58	2.14
12/05	2,799	2,809	2,771	2,800	-0.67%	3,303,700	5549億8264万	+4.44%	15.71	2.16
12/02	2,850	2,868	2,796	2,819	-3.72%	6,303,600	5587億4859万	+5.54%	15.82	2.17
12/01	2,941	2,997	2,912	2,928	+1.91%	4,714,800	5803億5327万	+10.03%	16.43	2.25
11/30	2,918	2,925	2,858	2,873	-1.07%	2,831,000	5694億5183万	+8.5%	16.12	2.21
11/29	2,832	2,909	2,794	2,904	+0.83%	3,595,200	5755億9628万	+10.17%	16.29	2.24
11/28	2,880	2,899	2,840	2,880	-1.1%	3,219,800	5708億3928万	+9.8%	16.16	2.22
11/25	2,912	2,967	2,881	2,912	+0.48%	3,014,700	5771億8194万	+11.44%	16.34	2.24
11/24	2,900	2,930	2,877	2,898	+2.44%	3,501,200	5744億703万	+11.46%	16.26	2.23
11/22	2,866	2,868	2,813	2,829	-1.29%	2,592,000	5607億3067万	+9.35%	15.87	2.18
11/21	2,799	2,871	2,785	2,866	+3.65%	4,209,000	5680億6437万	+11.17%	16.08	2.21
11/18	2,761	2,774	2,731	2,765	+2.1%	3,573,400	5480億4535万	+7.76%	15.51	2.13
11/17	2,679	2,714	2,646	2,708	0%	3,203,100	5367億4749万	+5.82%	15.19	2.08
11/16	2,735	2,742	2,691	2,708	+1.92%	3,661,300	5367億4749万	+5.99%	15.19	2.08
11/15	2,696	2,732	2,646	2,657	-0.93%	3,779,200	5266億3888万	+4.16%	14.91	2.05
11/14	2,545	2,688	2,536	2,682	+6.9%	5,143,600	5315億9408万	+5.18%	15.05	2.06
11/11	2,555	2,569	2,487	2,509	-0.04%	4,092,300	4973億408万	-1.41%	14.08	1.93
11/10	2,500	2,526	2,450	2,510	+10.96%	4,188,800	4975億229万	-1.38%	14.08	1.93
11/09	2,495	2,530	2,189	2,262	-7.48%	7,170,300	4483億4669万	-11.01%	12.69	1.74
11/08	2,468	2,482	2,417	2,445	+0.16%	2,771,600	4846億1877万	-4.08%	13.72	1.88
11/07	2,445	2,478	2,416	2,441	+1.45%	3,412,600	4838億2593万	-4.16%	13.69	1.88
11/04	2,450	2,474	2,365	2,406	-4.22%	4,916,600	4768億8865万	-5.57%	13.5	1.85
11/02	2,552	2,605	2,503	2,512	-2.82%	3,793,100	4978億9871万	-1.37%	14.09	1.93
11/01	2,501	2,610	2,492	2,585	+2.58%	4,322,700	5123億6790万	+1.65%	14.5	1.99
10/31	2,500	2,544	2,425	2,520	-3.71%	9,049,200	4994億8437万	-0.59%	14.14	1.94
10/28	2,566	2,639	2,556	2,617	+3.19%	4,251,900	5187億1056万	+3.32%	14.68	2.01
10/27	2,539	2,543	2,511	2,536	-1.28%	3,310,500	5026億5570万	+0.28%	14.23	1.95
10/26	2,605	2,613	2,556	2,569	-1.31%	3,340,800	5091億9657万	+1.7%	14.41	1.98
10/25	2,577	2,608	2,571	2,603	+1.48%	2,303,000	5159億3564万	+3.25%	14.6	2
10/24	2,605	2,615	2,540	2,565	-1.31%	2,568,000	5084億374万	+2.23%	14.39	1.97
10/21	2,638	2,649	2,592	2,599	-0.84%	1,700,600	5151億4281万	+4.17%	14.58	2
10/20	2,565	2,628	2,557	2,621	+1.39%	2,663,900	5195億339万	+5.81%	14.7	2.02
10/19	2,592	2,622	2,571	2,585	-0.08%	1,920,000	5123億6790万	+5.21%	14.5	1.99
10/18	2,591	2,603	2,558	2,587	-0.27%	2,103,100	5127億6431万	+5.89%	14.51	1.99
10/17	2,586	2,615	2,574	2,594	+1.45%	3,210,500	5141億5177万	+6.88%	14.55	2
10/14	2,582	2,616	2,535	2,557	-1.31%	3,258,500	5068億1807万	+5.97%	14.35	1.97
10/13	2,634	2,670	2,577	2,591	-0.65%	2,609,600	5135億5715万	+7.87%	14.54	1.99
10/12	2,574	2,629	2,552	2,608	-0.61%	2,820,000	5169億2668万	+9.08%	14.63	2.01
10/11	2,680	2,735	2,617	2,624	+0.34%	4,093,700	5200億9801万	+10.34%	14.72	2.02
10/07	2,600	2,623	2,584	2,615	+1.83%	3,370,000	5183億1414万	+10.38%	14.67	2.01
10/06	2,545	2,617	2,544	2,568	+2.19%	4,700,600	5089億9836万	+8.91%	14.41	1.98
10/05	2,480	2,545	2,463	2,513	+3.12%	3,343,700	4980億9692万	+7.12%	14.1	1.93
10/04	2,403	2,457	2,403	2,437	+0.83%	2,753,700	4830億3310万	+4.37%	13.67	1.88
10/03	2,450	2,464	2,405	2,417	+0.71%	2,490,000	4790億6894万	+4.14%	13.56	1.86
09/30	2,430	2,452	2,372	2,400	-3.34%	4,054,100	4756億9940万	+3.9%	13.46	1.85
09/29	2,399	2,518	2,396	2,483	+4.81%	4,523,300	4921億5067万	+8.05%	13.93	1.91
09/28	2,397	2,424	2,362	2,369	-1.78%	3,218,400	4695億5495万	+3.59%	13.29	1.82
09/27	2,347	2,414	2,306	2,412	+1.47%	4,112,700	4780億7790万	+5.65%	13.53	1.86
09/26	2,400	2,406	2,341	2,377	-4%	4,471,400	4711億4062万	+4.39%	13.34	1.83
09/23	2,534	2,584	2,451	2,476	-1.9%	5,471,600	4907億6322万	+9.03%	13.89	1.91
09/21	2,422	2,534	2,331	2,524	+2.39%	6,601,500	5002億7720万	+11.58%	14.16	1.94
09/20	2,440	2,558	2,431	2,465	+1.02%	8,229,900	4885億8293万	+9.41%	13.83	1.9
09/16	2,396	2,445	2,374	2,440	+6.27%	8,679,500	4836億2772万	+8.59%	13.69	1.88
09/15	2,265	2,345	2,260	2,296	+3.38%	8,787,700	4550億8576万	+2.41%	12.88	1.77
09/14	2,170	2,260	2,154	2,221	+3.98%	5,479,700	4402億2015万	-1.07%	12.46	1.71
09/13	2,191	2,227	2,121	2,136	+0.33%	3,970,200	4233億7247万	-5.11%	11.98	1.64

6770 アルプスアルパイン

PBR

2016/09/13～2017/02/10

株価＆PBRの推移

開示資料

決算

株式

チャート