7433 伯東

時価総額

2017/01/06

2016/08/09～2017/01/06

株価＆時価総額の推移

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
01/06	1,073	1,073	1,066	1,072	-0.09%	38,500	258億7509万	+3.78%	12.31	0.44
01/05	1,075	1,093	1,070	1,073	+0.28%	40,100	258億9922万	+4.17%	12.32	0.44
01/04	1,041	1,076	1,041	1,070	+2.88%	43,700	258億2681万	+4.09%	12.29	0.44
2016
12/30	1,033	1,040	1,022	1,040	+0.68%	18,300	251億270万	+1.36%	11.94	0.43
12/29	1,035	1,037	1,028	1,033	-0.48%	31,800	249億3374万	+0.88%	11.86	0.43
12/28	1,042	1,042	1,030	1,038	-0.1%	15,700	250億5442万	+1.47%	11.92	0.43
12/27	1,045	1,045	1,038	1,039	-0.19%	30,400	250億7856万	+1.86%	11.93	0.43
12/26	1,032	1,045	1,029	1,041	+0.68%	34,800	251億2683万	+2.36%	11.95	0.43
12/22	1,031	1,036	1,024	1,034	+0.29%	22,000	249億5787万	+1.87%	11.87	0.43
12/21	1,023	1,035	1,021	1,031	+0.78%	31,700	248億8546万	+1.78%	11.84	0.43
12/20	1,029	1,034	1,020	1,023	-0.78%	27,800	246億9236万	+1.29%	11.75	0.42
12/19	1,023	1,031	1,023	1,031	+0.88%	21,900	248億8546万	+2.28%	11.84	0.43
12/16	1,028	1,028	1,021	1,022	-0.78%	31,700	246億6823万	+1.69%	11.73	0.42
12/15	1,030	1,032	1,025	1,030	0%	18,900	248億6132万	+2.79%	11.83	0.43
12/14	1,024	1,035	1,024	1,030	+0.29%	20,300	248億6132万	+3.31%	11.83	0.43
12/13	1,032	1,036	1,007	1,027	-0.96%	51,400	247億8891万	+3.32%	11.79	0.43
12/12	1,038	1,046	1,031	1,037	+0.29%	33,100	250億3028万	+4.64%	11.91	0.43
12/09	1,025	1,040	1,023	1,034	+0.68%	44,700	249億5787万	+4.76%	11.87	0.43
12/08	1,025	1,029	1,021	1,027	+0.59%	48,200	247億8891万	+4.48%	11.79	0.43
12/07	1,020	1,028	1,019	1,021	+0.2%	19,700	246億4409万	+4.29%	11.72	0.42
12/06	1,019	1,023	1,016	1,019	0%	26,100	245億9582万	+4.3%	11.7	0.42
12/05	1,010	1,021	1,010	1,019	+0.89%	16,200	245億9582万	+4.51%	11.7	0.42
12/02	1,016	1,016	1,007	1,010	-0.59%	18,100	243億7858万	+3.91%	11.6	0.42
12/01	1,027	1,036	1,014	1,016	+1.2%	49,600	245億2340万	+4.74%	11.66	0.42
11/30	1,009	1,021	1,001	1,004	-0.4%	25,700	242億3376万	+3.83%	11.53	0.42
11/29	1,017	1,019	1,004	1,008	-1.56%	22,000	243億3031万	+4.46%	11.57	0.42
11/28	1,003	1,027	1,002	1,024	+1.49%	27,500	247億1650万	+6.44%	11.76	0.42
11/25	1,005	1,014	1,004	1,009	+0.4%	32,000	243億5444万	+5.21%	11.58	0.42
11/24	992	1,007	990	1,005	+1.52%	49,700	242億5789万	+5.13%	11.54	0.42
11/22	976	993	976	990	+2.06%	33,000	238億9584万	+3.88%	11.37	0.41
11/21	968	979	968	970	+0.21%	44,300	234億1309万	+2.11%	11.14	0.4
11/18	994	994	967	968	-1.83%	65,600	233億6482万	+2.11%	11.11	0.4
11/17	980	986	980	986	+0.61%	20,900	237億9929万	+4.23%	11.32	0.41
11/16	970	983	970	980	+0.93%	31,000	236億5446万	+3.92%	11.25	0.41
11/15	967	974	963	971	+0.41%	19,500	234億3723万	+3.19%	11.15	0.4
11/14	942	975	942	967	+2.65%	43,500	233億4068万	+2.98%	11.1	0.4
11/11	951	959	940	942	-0.74%	29,500	227億3725万	+0.43%	10.82	0.39
11/10	948	953	940	949	+2.82%	41,200	229億621万	+1.17%	10.9	0.39
11/09	957	957	917	923	-3.05%	40,900	222億7864万	-1.49%	10.6	0.38
11/08	955	955	948	952	+0.53%	20,700	229億7862万	+1.6%	10.93	0.39
11/07	937	951	937	947	+1.39%	29,100	228億5794万	+1.18%	10.87	0.39
11/04	925	936	921	934	+0.11%	41,700	225億4415万	-0.11%	10.72	0.39
11/02	925	941	924	933	+0.32%	61,500	225億2001万	-0.21%	10.71	0.39
11/01	945	952	922	930	-4.62%	134,900	224億4760万	-0.53%	10.68	0.39
10/31	962	985	958	975	+1.14%	80,200	235億3378万	+4.28%	11.19	0.4
10/28	956	965	953	964	+1.26%	95,200	232億6827万	+3.43%	11.07	0.4
10/27	952	956	950	952	0%	19,900	229億7862万	+2.37%	10.93	0.39
10/26	950	954	946	952	+0.85%	29,600	229億7862万	+2.7%	10.93	0.39
10/25	944	946	942	944	+0.21%	25,100	227億8552万	+2.05%	10.84	0.39
10/24	943	947	941	942	+0.11%	24,000	227億3725万	+2.06%	10.82	0.39
10/21	939	942	939	941	+0.43%	21,400	227億1311万	+2.06%	10.8	0.39
10/20	935	940	935	937	+0.21%	20,200	226億1656万	+1.85%	10.76	0.39
10/19	933	937	931	935	+0.65%	24,700	225億6829万	+1.74%	10.73	0.39
10/18	918	930	915	929	+1.42%	17,400	224億2347万	+1.2%	10.67	0.38
10/17	923	924	912	916	-0.65%	23,500	221億968万	-0.22%	10.52	0.38
10/14	918	922	915	922	+0.11%	10,100	222億5451万	+0.55%	10.59	0.38
10/13	918	925	910	921	+0.11%	28,600	222億3037万	+0.44%	10.57	0.38
10/12	919	925	919	920	-0.65%	17,100	222億623万	+0.33%	10.56	0.38
10/11	930	932	923	926	-0.75%	24,700	223億5105万	+1.09%	10.63	0.38
10/07	930	934	919	933	0%	14,600	225億2001万	+1.97%	10.71	0.39
10/06	939	939	929	933	0%	16,900	225億2001万	+2.08%	10.71	0.39
10/05	930	933	925	933	+0.54%	21,100	225億2001万	+2.19%	10.71	0.39
10/04	926	931	922	928	+0.87%	14,300	223億9933万	+1.75%	10.65	0.38
10/03	941	941	919	920	-0.65%	20,400	222億623万	+0.99%	10.56	0.38
09/30	924	932	922	926	-1.17%	15,000	223億5105万	+1.76%	10.62	0.38
09/29	914	938	914	937	+1.85%	21,600	226億1656万	+3.19%	10.75	0.39
09/28	920	927	907	920	-1.6%	17,000	222億623万	+1.55%	10.55	0.38
09/27	925	935	917	935	+1.41%	38,000	225億6829万	+3.31%	10.72	0.39
09/26	919	928	917	922	+0.33%	31,200	222億5451万	+2.1%	10.57	0.38
09/23	905	919	897	919	+1.88%	35,600	221億8209万	+1.88%	10.54	0.38
09/21	900	910	891	902	+1.01%	46,600	217億7176万	+0.11%	10.34	0.37
09/20	895	908	893	893	+0.34%	28,400	215億5453万	-0.89%	10.24	0.37
09/16	894	908	890	890	-1%	44,600	214億8211万	-1.33%	10.21	0.37
09/15	903	903	899	899	-0.66%	17,700	216億9935万	-0.44%	10.31	0.37
09/14	904	909	903	905	-0.33%	20,300	218億4417万	+0.11%	10.38	0.37
09/13	912	916	907	908	+0.11%	15,400	219億1658万	+0.44%	10.41	0.38
09/12	905	910	904	907	-0.55%	18,500	218億9245万	+0.33%	10.4	0.38
09/09	910	915	910	912	-0.11%	25,100	220億1313万	+0.88%	10.46	0.38
09/08	914	916	910	913	+0.11%	12,700	220億3727万	+1%	10.47	0.38
09/07	914	914	910	912	-0.11%	14,600	220億1313万	+1%	10.46	0.38
09/06	908	916	908	913	+0.55%	14,000	220億3727万	+1.11%	10.47	0.38
09/05	912	912	906	908	+0.22%	11,000	219億1658万	+0.55%	10.41	0.38
09/02	911	911	901	906	-0.55%	15,100	218億6831万	+0.22%	10.39	0.37
09/01	913	916	908	911	+0.22%	10,900	219億8900万	+0.66%	10.45	0.38
08/31	907	909	900	909	+0.55%	17,500	219億4072万	+0.33%	10.42	0.38
08/30	906	906	902	904	-0.11%	8,800	218億2004万	-0.33%	10.37	0.37
08/29	900	905	897	905	+1.12%	13,900	218億4417万	-0.33%	10.38	0.37
08/26	894	895	881	895	+0.56%	28,300	216億280万	-1.43%	10.26	0.37
08/25	888	899	888	890	+0.23%	8,900	214億8211万	-2.09%	10.21	0.37
08/24	890	896	888	888	+0.45%	6,100	214億3384万	-2.42%	10.18	0.37
08/23	889	893	882	884	-1.12%	20,300	213億3729万	-2.86%	10.14	0.37
08/22	900	900	893	894	+0.22%	9,400	215億7866万	-1.87%	10.25	0.37
08/19	889	900	888	892	+0.22%	15,000	215億3039万	-1.98%	10.23	0.37
08/18	893	896	890	890	-0.78%	18,100	214億8211万	-2.2%	10.21	0.37
08/17	893	906	893	897	-0.66%	35,500	216億5108万	-1.32%	10.29	0.37
08/16	916	917	902	903	-1.42%	19,700	217億9590万	-0.55%	10.36	0.37
08/15	923	923	911	916	-0.54%	10,500	221億968万	+1.1%	10.51	0.38
08/12	918	925	913	921	+0.66%	21,200	222億3037万	+1.88%	10.56	0.38
08/10	905	915	903	915	+0.55%	9,600	220億8554万	+1.55%	10.49	0.38
08/09	918	918	902	910	-0.66%	9,900	219億6486万	+1.22%	10.44	0.38

7433 伯東

時価総額

2016/08/09～2017/01/06

株価＆時価総額の推移

開示資料

決算

株式

チャート