7769 リズム

PBR

2018/03/31

2017/11/01～2018/03/30

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
03/30	2,378	2,378	2,349	2,364	+0.34%	4,600	221億8635万	+1.9%	121.65	0.77
03/29	2,364	2,376	2,336	2,356	+0.55%	8,800	221億1127万	+1.82%	121.24	0.77
03/28	2,339	2,345	2,319	2,343	-1.18%	2,800	219億8927万	+1.47%	120.57	0.76
03/27	2,314	2,377	2,306	2,371	+2.51%	10,300	222億5205万	+2.91%	122.01	0.77
03/26	2,326	2,330	2,291	2,313	-1.15%	8,500	217億772万	+0.61%	119.03	0.75
03/23	2,345	2,358	2,320	2,340	-2.05%	12,800	219億6111万	+2.09%	120.42	0.76
03/22	2,371	2,392	2,368	2,389	-0.38%	5,700	224億2098万	+4.64%	122.94	0.78
03/20	2,347	2,401	2,331	2,398	+1.83%	10,300	225億545万	+5.55%	123.4	0.78
03/19	2,359	2,360	2,330	2,355	-0.08%	6,200	221億189万	+4.2%	121.19	0.77
03/16	2,320	2,357	2,320	2,357	0%	6,900	221億2066万	+4.62%	121.29	0.77
03/15	2,355	2,364	2,338	2,357	+1.03%	5,800	221億2066万	+4.94%	121.29	0.77
03/14	2,335	2,364	2,333	2,333	-1.69%	4,400	218億9542万	+4.24%	120.06	0.76
03/13	2,320	2,376	2,300	2,373	+2.02%	12,800	222億7082万	+6.32%	122.12	0.77
03/12	2,300	2,326	2,294	2,326	+1.62%	3,000	218億2972万	+4.4%	119.7	0.76
03/09	2,296	2,321	2,289	2,289	-0.17%	16,000	214億8247万	+2.69%	117.79	0.75
03/08	2,299	2,302	2,284	2,293	+0.44%	7,100	215億2001万	+2.78%	118	0.75
03/07	2,282	2,334	2,248	2,283	+0.04%	13,600	214億2616万	+2.33%	117.48	0.74
03/06	2,245	2,306	2,245	2,282	+2.89%	11,600	214億1678万	+2.24%	117.43	0.74
03/05	2,234	2,237	2,211	2,218	-1.03%	7,900	208億1613万	-0.72%	114.14	0.72
03/02	2,236	2,250	2,218	2,241	-1.45%	6,200	210億3199万	+0.13%	115.32	0.73
03/01	2,332	2,332	2,269	2,274	-1.64%	11,300	213億4170万	+1.47%	117.02	0.74
02/28	2,296	2,326	2,296	2,312	+1.27%	6,600	216億9833万	+3.03%	118.98	0.75
02/27	2,276	2,283	2,274	2,283	+0.31%	2,900	214億2616万	+1.69%	117.48	0.74
02/26	2,281	2,283	2,276	2,276	-0.18%	5,200	213億6047万	+1.29%	117.12	0.74
02/23	2,221	2,295	2,221	2,280	+3.03%	6,200	213億9801万	+1.38%	117.33	0.74
02/22	2,213	2,220	2,202	2,213	-0.14%	1,900	207億6921万	-1.69%	113.88	0.72
02/21	2,235	2,235	2,205	2,216	-0.85%	3,900	207億9736万	-1.73%	114.04	0.72
02/20	2,249	2,249	2,224	2,235	+0.27%	3,100	209億7568万	-1.11%	115.01	0.73
02/19	2,147	2,235	2,147	2,229	+3.82%	7,800	209億1937万	-1.59%	114.71	0.73
02/16	2,143	2,183	2,143	2,147	+1.37%	6,400	201億4979万	-5.38%	110.49	0.7
02/15	2,106	2,138	2,106	2,118	+0.57%	5,600	198億7762万	-6.98%	108.99	0.69
02/14	2,100	2,139	2,100	2,106	0%	12,000	197億6500万	-7.91%	108.38	0.69
02/13	2,177	2,228	2,100	2,106	-3.26%	21,200	197億6500万	-8.36%	108.38	0.69
02/09	2,173	2,199	2,100	2,177	+0.23%	12,900	204億3134万	-5.68%	112.03	0.71
02/08	2,174	2,212	2,171	2,172	+0.09%	9,000	203億8442万	-6.22%	111.77	0.71
02/07	2,221	2,267	2,166	2,170	-0.05%	10,400	203億6565万	-6.47%	111.67	0.71
02/06	2,246	2,246	2,138	2,171	-5.16%	16,400	203億7503万	-6.58%	111.72	0.71
02/05	2,297	2,303	2,275	2,289	-1.89%	10,600	214億8247万	-1.76%	117.79	0.75
02/02	2,333	2,338	2,316	2,333	-0.68%	6,900	218億9542万	+0.13%	120.06	0.76
02/01	2,313	2,355	2,313	2,349	+2.22%	7,600	220億4558万	+0.9%	120.88	0.77
01/31	2,305	2,323	2,298	2,298	-0.3%	11,200	215億6694万	-1.25%	118.26	0.75
01/30	2,340	2,340	2,305	2,305	-1.24%	8,100	216億3263万	-0.99%	118.62	0.75
01/29	2,328	2,341	2,328	2,334	+0.73%	4,500	219億480万	+0.21%	120.11	0.76
01/26	2,324	2,324	2,317	2,317	-0.26%	6,900	217億4526万	-0.47%	119.23	0.76
01/25	2,332	2,332	2,321	2,323	-0.39%	7,800	218億157万	-0.21%	119.54	0.76
01/24	2,342	2,342	2,325	2,332	-0.43%	5,200	218億8603万	+0.17%	120.01	0.76
01/23	2,328	2,344	2,326	2,342	+0.6%	5,100	219億7988万	+0.6%	120.52	0.76
01/22	2,320	2,328	2,316	2,328	+0.22%	4,200	218億4849万	+0.04%	119.8	0.76
01/19	2,326	2,330	2,323	2,323	-0.43%	2,500	218億157万	-0.17%	119.54	0.76
01/18	2,345	2,347	2,331	2,333	0%	6,600	218億9542万	+0.26%	120.06	0.76
01/17	2,337	2,339	2,329	2,333	-0.17%	2,900	218億9542万	+0.21%	120.06	0.76
01/16	2,347	2,347	2,332	2,337	-0.43%	4,500	219億3296万	+0.39%	120.26	0.76
01/15	2,336	2,352	2,325	2,347	+0.56%	3,400	220億2681万	+0.86%	120.78	0.76
01/12	2,343	2,347	2,334	2,334	-1.06%	9,100	219億480万	+0.3%	120.11	0.76
01/11	2,349	2,359	2,349	2,359	-0.13%	6,400	221億3943万	+1.38%	121.4	0.77
01/10	2,364	2,372	2,354	2,362	-0.13%	5,100	221億6758万	+1.55%	121.55	0.77
01/09	2,363	2,365	2,326	2,365	+0.08%	7,500	221億9574万	+1.68%	121.7	0.77
01/05	2,371	2,373	2,345	2,363	-0.34%	7,300	221億7697万	+1.5%	121.6	0.77
01/04	2,313	2,375	2,307	2,371	+4.27%	18,200	222億5205万	+1.76%	122.01	0.77
2017
12/29	2,291	2,296	2,255	2,274	-0.7%	3,900	213億4170万	-2.53%	117.02	0.74
12/28	2,310	2,310	2,285	2,290	-0.87%	5,300	214億9186万	-1.93%	117.84	0.75
12/27	2,280	2,313	2,280	2,310	+1.32%	7,700	216億7956万	-1.11%	118.87	0.75
12/26	2,295	2,295	2,276	2,280	-0.35%	9,000	213億9801万	-2.4%	117.33	0.74
12/25	2,316	2,316	2,277	2,288	-1.51%	10,500	214億7309万	-2.14%	117.74	0.75
12/22	2,335	2,335	2,314	2,323	-0.51%	9,400	218億157万	-0.6%	119.54	0.76
12/21	2,316	2,335	2,313	2,335	+0.82%	9,500	219億1419万	0%	120.16	0.76
12/20	2,322	2,337	2,311	2,316	-0.22%	10,200	217億3587万	-0.64%	119.18	0.75
12/19	2,323	2,361	2,315	2,321	+0.35%	15,000	217億8280万	-0.39%	119.44	0.76
12/18	2,328	2,333	2,313	2,313	-0.64%	8,300	217億772万	-0.64%	119.03	0.75
12/15	2,327	2,331	2,311	2,328	+0.04%	8,500	218億4849万	+0.04%	119.8	0.76
12/14	2,315	2,329	2,306	2,327	+0.52%	7,200	218億3911万	-0.04%	119.75	0.76
12/13	2,316	2,320	2,312	2,315	-0.04%	12,700	217億2649万	-0.6%	119.13	0.75
12/12	2,336	2,337	2,316	2,316	-0.86%	8,700	217億3587万	-0.6%	119.18	0.75
12/11	2,366	2,366	2,325	2,336	-0.43%	10,200	219億2357万	+0.17%	120.21	0.76
12/08	2,330	2,359	2,330	2,346	+0.17%	12,000	220億1742万	+0.56%	120.73	0.76
12/07	2,319	2,350	2,319	2,342	+0.99%	6,700	219億7988万	+0.3%	120.52	0.76
12/06	2,333	2,333	2,319	2,319	-0.6%	10,900	217億6403万	-0.73%	119.34	0.76
12/05	2,332	2,336	2,316	2,333	0%	8,800	218億9542万	-0.21%	120.06	0.76
12/04	2,354	2,369	2,331	2,333	-0.21%	8,400	218億9542万	-0.3%	120.06	0.76
12/01	2,369	2,382	2,337	2,338	-0.93%	13,000	219億4234万	-0.09%	120.31	0.76
11/30	2,412	2,412	2,360	2,360	-2.2%	15,600	221億4881万	+0.81%	121.45	0.77
11/29	2,434	2,440	2,392	2,413	-0.37%	15,100	226億4622万	+3.03%	124.17	0.79
11/28	2,440	2,440	2,415	2,422	-0.86%	17,500	227億3069万	+3.5%	124.64	0.79
11/27	2,380	2,497	2,380	2,443	+4.89%	71,800	229億2778万	+4.58%	125.72	0.8
11/24	2,350	2,350	2,308	2,329	+0.78%	10,200	218億5788万	-0.09%	119.85	0.76
11/22	2,304	2,318	2,301	2,311	+0.39%	8,500	216億8894万	-0.9%	118.92	0.75
11/21	2,345	2,345	2,302	2,302	-1.79%	7,800	216億448万	-1.37%	118.46	0.75
11/20	2,271	2,346	2,271	2,344	+3.76%	21,500	219億9865万	+0.26%	120.62	0.76
11/17	2,287	2,287	2,251	2,259	-0.66%	11,900	212億92万	-3.42%	116.25	0.74
11/16	2,222	2,280	2,222	2,274	+1.47%	15,100	213億4170万	-3.03%	117.02	0.74
11/15	2,278	2,300	2,234	2,241	-1.62%	19,600	210億3199万	-4.64%	115.32	0.73
11/14	2,282	2,295	2,278	2,278	-0.18%	12,700	213億7924万	-3.39%	117.23	0.74
11/13	2,314	2,318	2,282	2,282	-0.44%	9,200	214億1678万	-3.39%	117.43	0.74
11/10	2,277	2,313	2,277	2,292	-2.13%	7,300	215億1063万	-3.09%	117.95	0.75
11/09	2,332	2,359	2,320	2,342	-0.13%	19,800	219億7988万	-1.06%	120.52	0.76
11/08	2,331	2,362	2,328	2,345	-0.38%	10,900	220億804万	-1.01%	120.67	0.76
11/07	2,359	2,375	2,347	2,354	-0.21%	14,300	220億9250万	-0.68%	121.14	0.77
11/06	2,346	2,366	2,331	2,359	+0.13%	15,100	221億3943万	-0.46%	121.4	0.77
11/02	2,395	2,395	2,324	2,356	-1.71%	16,300	221億1127万	-0.63%	121.24	0.77
11/01	2,388	2,398	2,378	2,397	+1.22%	13,000	224億9606万	+1.05%	123.35	0.78

7769 リズム

PBR

2017/11/01～2018/03/30

株価＆PBRの推移

開示資料

決算

株式

チャート