7827 オービス

PBR

2021/10/31

2021/06/07～2021/10/29

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
2021
10/29	832	835	829	833	+0.12%	5,900	14億5388万	-1.54%	15.52	0.38
10/28	825	849	825	832	-3.37%	16,300	14億5213万	-1.77%	15.51	0.38
10/27	858	867	853	861	-0.92%	11,500	15億275万	+1.65%	16.05	0.39
10/26	857	885	854	869	+1.64%	15,900	15億1671万	+2.84%	16.2	0.4
10/25	881	910	846	855	-2.73%	29,000	14億9227万	+1.3%	15.93	0.39
10/22	849	899	839	879	+3.41%	76,800	15億3416万	+4.15%	16.38	0.4
10/21	844	850	840	850	+0.83%	3,100	14億8355万	+0.83%	15.84	0.39
10/20	852	852	840	843	+0.12%	7,900	14億7133万	-0.12%	15.71	0.39
10/19	850	855	839	842	-0.12%	7,700	14億6958万	-0.47%	15.69	0.39
10/18	850	850	839	843	-0.71%	3,200	14億7133万	-0.35%	15.71	0.39
10/15	849	850	845	849	+0.24%	1,400	14億8180万	+0.35%	15.82	0.39
10/14	850	855	831	847	-0.35%	4,400	14億7831万	0%	15.79	0.39
10/13	848	850	843	850	-0.12%	900	14億8355万	+0.24%	15.84	0.39
10/12	859	859	835	851	+0.35%	2,800	14億8529万	+0.35%	15.86	0.39
10/11	840	858	840	848	+0.95%	2,000	14億8006万	0%	15.8	0.39
10/08	842	847	835	840	-0.24%	2,400	14億6609万	-0.83%	15.65	0.39
10/07	837	850	832	842	+1.69%	2,400	14億6958万	-0.59%	15.69	0.39
10/06	830	839	828	828	+0.49%	2,400	14億4515万	-2.24%	15.43	0.38
10/05	833	848	820	824	-1.9%	4,800	14億3817万	-2.72%	15.36	0.38
10/04	853	882	835	840	-1.52%	10,500	14億6609万	-0.83%	15.65	0.39
10/01	855	855	837	853	+0.12%	3,900	14億8878万	+0.71%	15.9	0.39
09/30	843	855	839	852	+1.43%	9,900	14億8704万	+0.71%	15.88	0.39
09/29	841	844	828	840	-0.12%	2,200	14億6609万	-0.71%	15.65	0.39
09/28	842	842	824	841	-0.12%	2,600	14億6784万	-0.59%	15.67	0.39
09/27	847	848	842	842	-0.12%	1,400	14億6958万	-0.47%	15.69	0.39
09/24	830	850	830	843	+1.32%	2,600	14億7133万	-0.24%	15.71	0.39
09/22	835	837	823	832	+0.36%	1,800	14億5213万	-1.54%	15.51	0.38
09/21	836	838	827	829	-1.78%	3,300	14億4690万	-1.89%	15.45	0.38
09/17	840	852	840	844	+0.12%	3,700	14億7308万	-0.12%	15.73	0.39
09/16	843	852	840	843	-2.43%	7,400	14億7133万	-0.24%	15.71	0.39
09/15	891	891	840	864	-1.37%	16,500	15億798万	+2.13%	16.1	0.4
09/14	875	889	865	876	+0.11%	10,400	15億2893万	+3.55%	16.33	0.4
09/13	877	881	861	875	+2.34%	6,200	15億2718万	+3.43%	16.31	0.4
09/10	858	858	845	855	+0.12%	1,700	14億9227万	+1.06%	15.93	0.39
09/09	853	862	844	854	-1.16%	3,800	14億9053万	+0.83%	15.92	0.39
09/08	886	886	862	864	-0.8%	4,200	15億798万	+1.89%	16.1	0.4
09/07	864	886	852	871	+3.44%	11,400	15億2020万	+2.71%	16.23	0.4
09/06	847	849	834	842	-0.59%	7,000	14億6958万	-0.82%	15.69	0.39
09/03	847	877	837	847	+0.71%	6,700	14億7831万	-0.47%	15.79	0.39
09/02	828	842	825	841	+1.57%	2,100	14億6784万	-1.41%	15.67	0.39
09/01	826	830	826	828	-1.08%	1,100	14億4515万	-3.16%	15.43	0.38
08/31	830	837	830	837	+0.12%	2,400	14億6086万	-2.45%	15.6	0.38
08/30	848	848	816	836	+0.48%	2,000	14億5911万	-2.79%	15.58	0.38
08/27	827	832	827	832	+0.24%	1,300	14億5213万	-3.59%	15.51	0.38
08/26	840	840	830	830	-1.19%	1,400	14億4864万	-4.16%	15.47	0.38
08/25	843	843	829	840	-0.36%	2,600	14億6609万	-3.23%	15.65	0.39
08/24	833	843	832	843	-0.35%	1,700	14億7133万	-3.1%	15.71	0.39
08/23	834	852	827	846	+2.55%	2,500	14億7657万	-2.98%	15.77	0.39
08/20	832	847	820	825	-1.2%	2,000	14億3991万	-5.5%	15.38	0.38
08/19	843	843	830	835	-0.95%	1,100	14億5737万	-4.57%	15.56	0.38
08/18	831	846	817	843	+1.44%	4,000	14億7133万	-3.88%	15.71	0.39
08/17	849	849	831	831	-0.36%	1,400	14億5039万	-5.25%	15.49	0.38
08/16	850	850	825	834	-0.12%	2,500	14億5562万	-5.01%	15.54	0.38
08/13	870	870	822	835	-3.02%	15,300	14億5737万	-5.22%	15.56	0.38
08/12	885	885	861	861	-1.6%	6,100	15億275万	-2.6%	16.05	0.39
08/11	880	881	855	875	+0.92%	3,600	15億2718万	-1.35%	16.31	0.4
08/10	882	882	863	867	-0.23%	1,100	15億1322万	-2.47%	16.16	0.4
08/06	862	875	847	869	-0.91%	3,700	15億1671万	-2.47%	16.2	0.4
08/05	876	887	873	877	-0.34%	700	15億3067万	-1.9%	16.34	0.4
08/04	881	887	880	880	-0.11%	900	15億3591万	-1.79%	16.4	0.4
08/03	890	890	881	881	-1.01%	400	15億3765万	-1.89%	16.42	0.4
08/02	881	893	881	890	+0.56%	1,600	15億5336万	-1%	16.59	0.41
07/30	894	894	885	885	-1.45%	1,500	15億4464万	-1.67%	16.49	0.41
07/29	897	898	895	898	+1.01%	1,400	15億6732万	-0.44%	16.74	0.41
07/28	898	898	883	889	-1.33%	2,800	15億5162万	-1.66%	16.57	0.41
07/27	906	923	901	901	-0.55%	5,400	15億7256万	-0.55%	16.79	0.41
07/26	917	926	900	906	+0.44%	5,100	15億8129万	-0.33%	16.88	0.42
07/21	895	905	893	902	+0.78%	1,700	15億7431万	-1.2%	16.81	0.41
07/20	886	904	886	895	-0.67%	2,300	15億6209万	-2.29%	16.68	0.41
07/19	890	902	882	901	+1.46%	3,500	15億7256万	-2.07%	16.79	0.41
07/16	888	888	881	888	+0.91%	1,800	15億4987万	-3.79%	16.55	0.41
07/15	882	884	880	880	-0.11%	1,600	15億3591万	-5.27%	16.4	0.4
07/14	887	889	881	881	+0.34%	1,100	15億3765万	-5.88%	16.42	0.4
07/13	864	880	864	878	+1.27%	1,800	15億3242万	-6.99%	16.36	0.4
07/12	854	870	854	867	+1.76%	4,500	15億1322万	-9.02%	16.16	0.4
07/09	852	860	845	852	-1.5%	9,500	14億8704万	-11.62%	15.88	0.39
07/08	865	893	865	865	-3.35%	17,700	15億973万	-11.01%	16.12	0.4
07/07	914	929	895	895	-3.66%	17,100	15億6209万	-8.49%	16.68	0.41
07/06	930	932	918	929	+0.76%	2,300	16億2143万	-5.49%	17.31	0.43
07/05	920	937	910	922	-0.32%	5,900	16億921万	-6.59%	17.18	0.42
07/02	922	931	918	925	+0.33%	10,500	16億1445万	-6.66%	17.24	0.42
07/01	915	939	915	922	-0.86%	4,300	16億921万	-7.34%	17.18	0.42
06/30	936	938	925	930	0%	4,000	16億2318万	-6.91%	17.33	0.43
06/29	927	935	922	930	+0.32%	2,300	16億2318万	-7.19%	17.33	0.43
06/28	923	935	923	927	+0.43%	2,100	16億1794万	-7.76%	17.28	0.43
06/25	946	946	920	923	+0.22%	2,500	16億1096万	-8.43%	17.2	0.42
06/24	944	944	900	921	-1.18%	12,700	16億747万	-8.9%	17.16	0.42
06/23	926	948	926	932	-0.96%	6,400	16億2667万	-8.09%	17.37	0.43
06/22	952	953	937	941	+0.64%	3,800	16億4237万	-7.47%	17.54	0.43
06/21	978	981	930	935	-5.56%	21,000	16億3190万	-8.33%	17.43	0.43
06/18	998	998	977	990	-0.1%	9,200	17億2790万	-3.13%	18.45	0.45
06/17	988	993	973	991	+0.3%	5,400	17億2964万	-3.03%	18.47	0.45
06/16	998	998	967	988	+0.51%	8,200	17億2441万	-3.33%	18.41	0.45
06/15	995	1,000	981	983	+0.2%	11,700	17億1568万	-3.91%	18.32	0.45
06/14	931	996	931	981	-5.31%	68,600	17億1219万	-4.2%	18.28	0.45
06/11	1,060	1,068	1,036	1,036	-1.33%	11,300	18億818万	+0.78%	19.31	0.47
06/10	1,068	1,071	1,045	1,050	-3.49%	18,600	18億3262万	+1.94%	19.57	0.48
06/09	1,080	1,115	1,061	1,088	-0.46%	40,400	18億9894万	+5.43%	20.28	0.5
06/08	1,148	1,190	1,082	1,093	-5.86%	191,500	19億767万	+5.5%	20.37	0.5
06/07	1,065	1,195	1,041	1,161	+10.99%	98,700	20億2635万	+11.31%	21.64	0.53

7827 オービス

PBR

2021/06/07～2021/10/29

株価＆PBRの推移

開示資料

決算

株式

チャート