7458 第一興商

PBR

2019/03/31

2018/10/30～2019/03/29

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
2023	4/1, 株式分割 1→2
2019
03/29	2,800	2,835	2,795	2,830	+1.43%	181,400	3239億4557万	+2.39%	19.78	2.36
03/28	2,805	2,805	2,770	2,790	-1.06%	145,000	3193億6683万	+1.09%	19.5	2.32
03/27	2,775	2,825	2,765	2,820	+0.53%	182,400	3228億88万	+2.17%	19.71	2.35
03/26	2,735	2,810	2,735	2,805	+3.31%	509,000	3210億8386万	+1.7%	19.61	2.34
03/25	2,730	2,745	2,690	2,715	-3.38%	350,600	3107億8170万	-1.52%	18.98	2.26
03/22	2,815	2,820	2,780	2,810	0%	173,400	3216億5620万	+1.89%	19.64	2.34
03/20	2,805	2,815	2,790	2,810	+0.18%	111,400	3216億5620万	+1.96%	19.64	2.34
03/19	2,810	2,815	2,780	2,805	+0.18%	189,800	3210億8386万	+1.85%	19.61	2.34
03/18	2,775	2,800	2,760	2,800	+1.63%	140,600	3205億1152万	+1.89%	19.57	2.33
03/15	2,745	2,765	2,725	2,755	+1.1%	195,400	3153億6044万	+0.55%	19.26	2.29
03/14	2,815	2,815	2,725	2,725	-3.37%	188,000	3119億2639万	-0.37%	19.05	2.27
03/13	2,765	2,820	2,765	2,820	+2.55%	191,200	3228億88万	+3.22%	19.71	2.35
03/12	2,755	2,765	2,740	2,750	+0.55%	127,000	3147億8810万	+0.92%	19.22	2.29
03/11	2,735	2,745	2,710	2,735	+0.74%	113,400	3130億7107万	+0.51%	19.12	2.28
03/08	2,745	2,755	2,700	2,715	-1.81%	203,600	3107億8170万	0%	18.98	2.26
03/07	2,785	2,795	2,760	2,765	0%	317,200	3165億512万	+2.07%	19.33	2.3
03/06	2,745	2,780	2,725	2,765	+0.91%	167,600	3165億512万	+2.41%	19.33	2.3
03/05	2,720	2,740	2,710	2,740	+0.37%	132,200	3136億4341万	+1.75%	19.15	2.28
03/04	2,760	2,770	2,730	2,730	+0.37%	128,600	3124億9873万	+1.6%	19.08	2.27
03/01	2,750	2,755	2,720	2,720	-1.09%	108,600	3113億5404万	+1.38%	19.01	2.27
02/28	2,750	2,765	2,730	2,750	+0.73%	153,000	3147億8810万	+2.69%	19.22	2.29
02/27	2,750	2,760	2,725	2,730	-0.36%	150,000	3124億9873万	+2.17%	19.08	2.27
02/26	2,755	2,760	2,715	2,740	-0.18%	108,800	3136億4341万	+2.62%	19.15	2.28
02/25	2,740	2,755	2,725	2,745	+0.37%	93,200	3142億1575万	+2.89%	19.19	2.29
02/22	2,735	2,745	2,720	2,735	0%	115,600	3130億7107万	+2.55%	19.12	2.28
02/21	2,770	2,780	2,730	2,735	-1.26%	187,000	3130億7107万	+2.67%	19.12	2.28
02/20	2,780	2,785	2,755	2,770	-0.54%	135,000	3170億7746万	+4.14%	19.36	2.31
02/19	2,750	2,795	2,750	2,785	+0.54%	139,000	3187億9449万	+4.98%	19.47	2.32
02/18	2,790	2,790	2,745	2,770	+0.73%	127,000	3170億7746万	+4.73%	19.36	2.31
02/15	2,755	2,755	2,735	2,750	-0.36%	123,600	3147億8810万	+4.17%	19.22	2.29
02/14	2,760	2,795	2,750	2,760	+0.36%	186,400	3159億3278万	+4.74%	19.29	2.3
02/13	2,675	2,760	2,670	2,750	+3%	231,800	3147億8810万	+4.52%	19.22	2.29
02/12	2,645	2,690	2,635	2,670	+2.69%	280,600	3056億3062万	+1.6%	18.66	2.22
02/08	2,630	2,630	2,595	2,600	-0.38%	222,800	2976億1784万	-0.95%	18.17	2.17
02/07	2,625	2,640	2,600	2,610	-1.69%	144,600	2987億6252万	-0.57%	18.24	2.17
02/06	2,660	2,665	2,635	2,655	-0.19%	118,000	3039億1360万	+1.14%	18.56	2.21
02/05	2,635	2,665	2,635	2,660	+0.95%	145,400	3044億8594万	+1.6%	18.59	2.22
02/04	2,600	2,640	2,600	2,635	+1.54%	121,000	3016億2423万	+1%	18.42	2.19
02/01	2,560	2,600	2,555	2,595	+0.97%	173,400	2970億4549万	-0.38%	18.14	2.16
01/31	2,560	2,580	2,550	2,570	+1.18%	129,200	2941億8378万	-1.27%	17.96	2.14
01/30	2,565	2,565	2,525	2,540	-1.36%	230,400	2907億4973万	-2.35%	17.75	2.12
01/29	2,575	2,585	2,555	2,575	-0.77%	157,800	2947億5613万	-1.04%	18	2.14
01/28	2,610	2,610	2,590	2,595	-0.95%	73,000	2970億4549万	-0.35%	18.14	2.16
01/25	2,615	2,630	2,610	2,620	+0.58%	131,600	2999億720万	+0.61%	18.31	2.18
01/24	2,605	2,615	2,590	2,605	0%	111,200	2981億9018万	+0.08%	18.21	2.17
01/23	2,660	2,665	2,605	2,605	-2.8%	194,200	2981億9018万	+0.08%	18.21	2.17
01/22	2,705	2,705	2,675	2,680	-0.37%	91,200	3067億7531万	+3%	18.73	2.23
01/21	2,720	2,720	2,685	2,690	-0.74%	125,800	3079億1999万	+3.58%	18.8	2.24
01/18	2,645	2,720	2,630	2,710	+2.07%	207,000	3102億936万	+4.55%	18.94	2.26
01/17	2,710	2,715	2,635	2,655	+0.76%	433,400	3039億1360万	+2.71%	18.56	2.21
01/16	2,595	2,645	2,585	2,635	+1.54%	164,000	3016億2423万	+2.09%	18.42	2.19
01/15	2,575	2,600	2,560	2,595	-0.19%	199,200	2970億4549万	+0.62%	18.14	2.16
01/11	2,655	2,675	2,590	2,600	-1.33%	205,000	2976億1784万	+0.74%	18.17	2.17
01/10	2,605	2,645	2,600	2,635	+0.38%	191,200	3016億2423万	+2.13%	18.42	2.19
01/09	2,665	2,665	2,615	2,625	-1.5%	227,600	3004億7955万	+1.86%	18.35	2.19
01/08	2,685	2,690	2,645	2,665	-0.37%	198,200	3050億5828万	+3.58%	18.63	2.22
01/07	2,650	2,680	2,620	2,675	+2.69%	232,200	3062億297万	+4.13%	18.7	2.23
01/04	2,550	2,610	2,550	2,605	+0.19%	218,600	2981億9018万	+1.6%	18.21	2.17
2018
12/28	2,600	2,615	2,575	2,600	0%	206,200	2976億1784万	+1.48%	18.17	2.17
12/27	2,535	2,605	2,520	2,600	+5.05%	284,000	2976億1784万	+1.6%	18.17	2.17
12/26	2,450	2,498	2,448	2,475	+1.33%	200,200	2833億929万	-3.28%	17.3	2.06
12/25	2,505	2,525	2,425	2,443	-3.84%	393,600	2795億8906万	-4.78%	17.07	2.03
12/21	2,525	2,540	2,470	2,540	+0.59%	516,800	2907億4973万	-1.13%	17.75	2.12
12/20	2,520	2,535	2,510	2,525	-0.59%	272,000	2890億3271万	-1.71%	17.65	2.1
12/19	2,560	2,565	2,520	2,540	-0.78%	252,800	2907億4973万	-1.13%	17.75	2.12
12/18	2,590	2,640	2,560	2,560	-1.92%	307,800	2930億3910万	-0.35%	17.89	2.13
12/17	2,585	2,615	2,585	2,610	+0.38%	220,400	2987億6252万	+1.56%	18.24	2.17
12/14	2,620	2,620	2,585	2,600	-0.19%	309,600	2976億1784万	+1.13%	18.17	2.17
12/13	2,615	2,620	2,595	2,605	+0.39%	169,000	2981億9018万	+1.36%	18.21	2.17
12/12	2,620	2,630	2,585	2,595	+0.58%	243,000	2970億4549万	+0.97%	18.14	2.16
12/11	2,600	2,615	2,575	2,580	+1.18%	288,200	2953億2847万	+0.27%	18.03	2.15
12/10	2,540	2,570	2,540	2,550	-0.97%	161,600	2918億9442万	-0.97%	17.82	2.12
12/07	2,540	2,580	2,530	2,575	+1.98%	177,000	2947億5613万	-0.04%	18	2.14
12/06	2,550	2,560	2,520	2,525	-1.75%	173,000	2890億3271万	-2.06%	17.65	2.1
12/05	2,530	2,575	2,520	2,570	-0.19%	198,800	2941億8378万	-0.43%	17.96	2.14
12/04	2,625	2,635	2,575	2,575	-2.46%	162,200	2947億5613万	-0.19%	18	2.14
12/03	2,625	2,665	2,600	2,640	+1.93%	223,800	3021億9657万	+2.4%	18.45	2.2
11/30	2,530	2,595	2,530	2,590	+1.57%	637,200	2964億7315万	+0.62%	18.1	2.16
11/29	2,575	2,595	2,540	2,550	+0.59%	289,800	2918億9442万	-0.93%	17.82	2.12
11/28	2,540	2,555	2,515	2,535	-0.98%	202,200	2901億7739万	-1.67%	17.72	2.11
11/27	2,585	2,590	2,540	2,560	0%	153,000	2930億3910万	-0.85%	17.89	2.13
11/26	2,555	2,585	2,545	2,560	+0.59%	207,400	2930億3910万	-1.08%	17.89	2.13
11/22	2,510	2,550	2,505	2,545	+1.19%	209,600	2913億2207万	-1.85%	17.79	2.12
11/21	2,560	2,560	2,510	2,515	-3.27%	213,800	2878億8802万	-3.23%	17.58	2.09
11/20	2,590	2,630	2,590	2,600	-1.33%	128,200	2976億1784万	-0.23%	18.17	2.17
11/19	2,585	2,650	2,570	2,635	+3.74%	240,400	3016億2423万	+1.15%	18.42	2.19
11/16	2,520	2,555	2,520	2,540	0%	193,400	2907億4973万	-2.42%	17.75	2.12
11/15	2,525	2,550	2,510	2,540	+0.2%	128,200	2907億4973万	-2.5%	17.75	2.12
11/14	2,540	2,560	2,525	2,535	+0.4%	141,600	2901億7739万	-2.8%	17.72	2.11
11/13	2,505	2,545	2,500	2,525	-2.88%	245,400	2890億3271万	-3.4%	17.65	2.1
11/12	2,620	2,635	2,590	2,600	-0.76%	138,600	2976億1784万	-0.8%	18.17	2.17
11/09	2,585	2,625	2,565	2,620	+1.55%	218,600	2999億720万	-0.27%	18.31	2.18
11/08	2,625	2,645	2,575	2,580	-1.15%	223,000	2953億2847万	-1.9%	18.03	2.15
11/07	2,660	2,680	2,600	2,610	-2.25%	228,000	2987億6252万	-0.95%	18.24	2.17
11/06	2,665	2,720	2,635	2,670	+1.14%	415,200	3056億3062万	+1.17%	18.66	2.22
11/05	2,555	2,650	2,555	2,640	+2.72%	206,600	3021億9657万	-0.08%	18.45	2.2
11/02	2,625	2,625	2,550	2,570	-2.28%	243,200	2941億8378万	-2.87%	17.96	2.14
11/01	2,585	2,660	2,580	2,630	+1.15%	280,400	3010億5189万	-0.87%	18.38	2.19
10/31	2,560	2,620	2,530	2,600	+2.56%	250,000	2976億1784万	-2.15%	18.17	2.17
10/30	2,495	2,560	2,495	2,535	+0.4%	290,800	2901億7739万	-4.74%	17.72	2.11

7458 第一興商

PBR

2018/10/30～2019/03/29

株価＆PBRの推移

開示資料

決算

株式

チャート