8038 東都水産

PBR

2014/02/19

2013/09/19～2014/02/19

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
2016	10/1, 株式併合 10→1
2014
02/19	2,130	2,190	2,110	2,190	+3.3%	38,000	88億1694万	+3.94%	6.88	0.77
02/18	2,080	2,130	2,080	2,120	+1.44%	18,900	85億3512万	+0.76%	6.66	0.75
02/17	2,050	2,100	2,030	2,090	+1.46%	13,700	84億1434万	-0.76%	6.56	0.74
02/14	2,120	2,120	2,040	2,060	-2.37%	41,300	82億9356万	-2.28%	6.47	0.73
02/13	2,120	2,120	2,080	2,110	-1.86%	35,800	84億9486万	-0.09%	6.63	0.75
02/12	2,170	2,180	2,120	2,150	-1.38%	49,100	86億5590万	+1.8%	6.75	0.76
02/10	2,080	2,190	2,060	2,180	+6.34%	195,800	87億7668万	+3.17%	6.85	0.77
02/07	1,930	2,310	1,930	2,050	+8.47%	1,624,800	82億5330万	-2.84%	6.44	0.72
02/06	1,890	1,920	1,860	1,890	+0.53%	17,800	76億914万	-10.47%	5.94	0.67
02/05	1,900	1,900	1,840	1,880	+1.08%	27,000	75億6888万	-11.24%	5.9	0.66
02/04	1,910	1,910	1,830	1,860	-5.1%	57,300	74億8836万	-12.43%	5.84	0.66
02/03	2,020	2,020	1,950	1,960	-4.39%	36,000	78億9096万	-7.98%	6.16	0.69
01/31	2,110	2,110	2,010	2,050	-2.38%	37,300	82億5330万	-3.89%	6.44	0.72
01/30	2,120	2,130	2,090	2,100	-2.33%	22,700	84億5460万	-1.59%	6.6	0.74
01/29	2,110	2,150	2,110	2,150	+2.38%	12,900	86億5590万	+0.8%	6.75	0.76
01/28	2,080	2,120	2,080	2,100	+1.45%	19,700	84億5460万	-1.41%	6.6	0.74
01/27	2,140	2,150	2,070	2,070	-5.91%	38,000	83億3382万	-2.73%	6.5	0.73
01/24	2,200	2,230	2,180	2,200	-1.79%	29,900	88億5720万	+3.33%	6.91	0.78
01/23	2,250	2,290	2,230	2,240	-0.44%	66,400	90億1824万	+5.36%	7.04	0.79
01/22	2,200	2,280	2,200	2,250	+2.27%	59,700	90億5850万	+6.08%	7.07	0.79
01/21	2,190	2,200	2,180	2,200	+0.92%	12,200	88億5720万	+3.97%	6.91	0.78
01/20	2,190	2,220	2,180	2,180	-0.91%	14,700	87億7668万	+3.12%	6.85	0.77
01/17	2,150	2,210	2,150	2,200	-0.45%	23,400	88億5720万	+4.17%	6.91	0.78
01/16	2,190	2,240	2,190	2,210	+1.38%	48,700	88億9746万	+4.74%	6.94	0.78
01/15	2,140	2,180	2,140	2,180	+2.35%	13,400	87億7668万	+3.37%	6.85	0.77
01/14	2,140	2,150	2,120	2,130	-0.93%	17,300	85億7538万	+0.95%	6.69	0.75
01/10	2,160	2,160	2,120	2,150	0%	19,300	86億5590万	+1.8%	6.75	0.76
01/09	2,170	2,170	2,130	2,150	0%	17,300	86億5590万	+1.7%	6.75	0.76
01/08	2,130	2,160	2,130	2,150	+1.42%	16,000	86億5590万	+1.7%	6.75	0.76
01/07	2,150	2,170	2,120	2,120	-2.3%	23,500	85億3512万	+0.33%	6.66	0.75
01/06	2,120	2,190	2,110	2,170	+2.84%	40,200	87億3642万	+2.65%	6.82	0.77
2013
12/30	2,080	2,130	2,080	2,110	+1.93%	52,100	84億9486万	-0.19%	6.63	0.75
12/27	2,090	2,090	2,040	2,070	0%	26,000	83億3382万	-2.27%	6.5	0.73
12/26	2,070	2,080	2,050	2,070	+1.97%	10,900	83億3382万	-2.5%	6.5	0.73
12/25	2,020	2,040	2,010	2,030	+0.5%	27,000	81億7278万	-4.65%	6.38	0.72
12/24	2,030	2,070	2,010	2,020	-0.49%	45,700	81億3252万	-5.52%	6.34	0.71
12/20	2,050	2,060	2,010	2,030	-1.93%	27,400	81億7278万	-5.45%	6.38	0.72
12/19	2,080	2,100	2,050	2,070	-0.48%	22,700	83億3382万	-3.99%	6.5	0.73
12/18	2,060	2,090	2,060	2,080	0%	12,700	83億7408万	-3.84%	6.53	0.73
12/17	2,040	2,080	2,040	2,080	+2.46%	20,600	83億7408万	-4.28%	6.53	0.73
12/16	2,100	2,100	2,020	2,030	-3.33%	30,000	81億7278万	-6.8%	6.38	0.72
12/13	2,120	2,120	2,090	2,100	-0.94%	29,400	84億5460万	-3.76%	6.6	0.74
12/12	2,120	2,140	2,110	2,120	0%	19,400	85億3512万	-2.84%	6.66	0.75
12/11	2,140	2,140	2,120	2,120	-0.93%	8,000	85億3512万	-2.84%	6.66	0.75
12/10	2,140	2,150	2,120	2,140	0%	13,300	86億1564万	-1.88%	6.72	0.76
12/09	2,150	2,160	2,120	2,140	0%	12,000	86億1564万	-1.74%	6.72	0.76
12/06	2,120	2,150	2,110	2,140	-0.47%	15,500	86億1564万	-1.65%	6.72	0.76
12/05	2,150	2,190	2,140	2,150	-0.92%	23,800	86億5590万	-1.19%	6.75	0.76
12/04	2,190	2,200	2,130	2,170	-1.81%	27,300	87億3642万	-0.23%	6.82	0.77
12/03	2,220	2,240	2,200	2,210	+0.91%	61,000	88億9746万	+1.75%	6.94	0.78
12/02	2,170	2,200	2,170	2,190	+0.46%	20,700	88億1694万	+1.01%	6.88	0.77
11/29	2,180	2,230	2,170	2,180	+0.46%	32,100	87億7668万	+0.79%	6.85	0.77
11/28	2,130	2,220	2,130	2,170	+2.36%	73,900	87億3642万	+0.42%	6.82	0.77
11/27	2,130	2,170	2,100	2,120	-1.4%	37,600	85億3512万	-1.81%	6.66	0.75
11/26	2,170	2,170	2,110	2,150	-0.92%	26,300	86億5590万	-0.51%	6.75	0.76
11/25	2,190	2,200	2,160	2,170	-0.91%	27,600	87億3642万	+0.37%	6.82	0.77
11/22	2,210	2,210	2,180	2,190	-0.45%	30,600	88億1694万	+1.39%	6.88	0.77
11/21	2,240	2,250	2,190	2,200	-1.35%	49,300	88億5720万	+1.95%	6.91	0.78
11/20	2,230	2,250	2,210	2,230	-0.89%	23,900	89億7798万	+3.53%	7	0.79
11/19	2,250	2,270	2,230	2,250	0%	30,900	90億5850万	+4.65%	7.07	0.79
11/18	2,270	2,280	2,250	2,250	+0.45%	27,500	90億5850万	+4.8%	7.07	0.79
11/15	2,270	2,270	2,230	2,240	-0.44%	55,500	90億1824万	+4.58%	7.04	0.79
11/14	2,310	2,410	2,210	2,250	-3.43%	259,900	90億5850万	+5.24%	7.07	0.79
11/13	2,190	2,330	2,180	2,330	+5.43%	181,300	93億8058万	+9.34%	7.32	0.82
11/12	2,140	2,220	2,110	2,210	+3.27%	104,800	88億9746万	+4.2%	6.94	0.78
11/11	2,150	2,190	2,120	2,140	+2.39%	62,200	86億1564万	+1.13%	6.72	0.76
11/08	2,100	2,180	2,080	2,090	-1.88%	99,800	84億1434万	-1.32%	6.56	0.74
11/07	2,110	2,310	2,100	2,130	+1.91%	481,100	85億7538万	+0.38%	6.69	0.75
11/06	2,060	2,110	2,050	2,090	+1.46%	46,400	84億1434万	-1.79%	6.56	0.74
11/05	2,080	2,100	2,040	2,060	-1.44%	26,700	82億9356万	-3.51%	6.47	0.73
11/01	2,140	2,150	2,000	2,090	-2.34%	68,100	84億1434万	-2.61%	6.56	0.74
10/31	2,120	2,180	2,120	2,140	+0.47%	94,500	86億1564万	-0.7%	6.72	0.76
10/30	2,100	2,160	2,100	2,130	+1.91%	50,800	85億7538万	-1.34%	6.69	0.75
10/29	2,090	2,090	2,080	2,090	-0.48%	26,400	84億1434万	-3.69%	6.56	0.74
10/28	2,110	2,110	2,080	2,100	+0.96%	21,500	84億5460万	-3.89%	6.6	0.74
10/25	2,100	2,100	2,070	2,080	-1.89%	23,400	83億7408万	-5.24%	6.53	0.73
10/24	2,100	2,120	2,090	2,120	-0.47%	27,300	85億3512万	-4.03%	6.66	0.75
10/23	2,160	2,180	2,100	2,130	-1.84%	59,300	85億7538万	-4.4%	6.69	0.75
10/22	2,140	2,170	2,120	2,170	+0.46%	39,600	87億3642万	-2.6%	6.82	0.77
10/21	2,150	2,170	2,120	2,160	+0.93%	33,700	86億9616万	-2.22%	6.78	0.76
10/18	2,110	2,180	2,110	2,140	+0.47%	34,600	86億1564万	-2.19%	6.72	0.76
10/17	2,120	2,140	2,110	2,130	+0.95%	21,400	85億7538万	-1.75%	6.69	0.75
10/16	2,110	2,140	2,100	2,110	-0.47%	19,500	84億9486万	-1.81%	6.63	0.75
10/15	2,220	2,220	2,110	2,120	-2.3%	46,400	85億3512万	-0.33%	6.66	0.75
10/11	2,150	2,170	2,120	2,170	+1.88%	41,800	87億3642万	+3.14%	6.82	0.77
10/10	2,140	2,190	2,120	2,130	-0.47%	36,700	85億7538万	+2.35%	6.69	0.75
10/09	2,090	2,190	2,070	2,140	+2.88%	74,300	86億1564万	+3.98%	6.72	0.76
10/08	2,020	2,110	2,020	2,080	+0.48%	78,800	83億7408万	+2.26%	6.53	0.73
10/07	2,110	2,140	2,050	2,070	-1.43%	87,800	83億3382万	+2.88%	6.5	0.73
10/04	2,140	2,150	2,080	2,100	-3.23%	87,500	84億5460万	+5.53%	6.6	0.74
10/03	2,190	2,220	2,160	2,170	-1.36%	55,100	87億3642万	+10.38%	6.82	0.77
10/02	2,260	2,400	2,100	2,200	-3.08%	166,400	88億5720万	+13.34%	6.91	0.78
10/01	2,310	2,320	2,270	2,270	-0.44%	44,400	91億3902万	+18.54%	7.13	0.8
09/30	2,340	2,340	2,280	2,280	-1.72%	64,900	91億7928万	+20.89%	7.16	0.81
09/27	2,300	2,390	2,300	2,320	-0.43%	106,700	93億4032万	+25%	7.29	0.82
09/26	2,210	2,340	2,190	2,330	+4.48%	185,500	93億8058万	+27.81%	7.32	0.82
09/25	2,400	2,430	2,220	2,230	-7.08%	217,500	89億7798万	+24.58%	7	0.79
09/24	2,380	2,460	2,360	2,400	-3.23%	257,500	96億6240万	+36.13%	7.54	0.85
09/20	2,410	2,670	2,330	2,480	+5.53%	998,900	99億8448万	+43.44%	7.79	0.88
09/19	2,420	2,520	2,310	2,350	-2.89%	611,900	94億6110万	+38.81%	7.38	0.83

8038 東都水産

PBR

2013/09/19～2014/02/19

株価＆PBRの推移

開示資料

決算

株式

チャート