8050 セイコーグループ

PBR

2020/03/31

2018/04/13～2020/03/27

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
2020
03/27	1,736	1,906	1,630	1,900	+5.26%	1,447,000	786億6809万	-24.87%	23.09	0.76
03/19	1,598	1,806	1,462	1,805	+14.82%	1,587,900	747億3469万	-29.1%	21.93	0.72
03/13	1,827	1,837	1,482	1,572	-17%	1,619,300	650億8749万	-38.83%	19.1	0.63
03/06	2,052	2,141	1,883	1,894	-9.51%	1,766,500	784億1967万	-27.18%	23.02	0.76
02/28	2,139	2,199	2,050	2,093	-7.39%	1,428,800	866億5911万	-19.99%	25.43	0.84
02/21	2,369	2,369	2,248	2,260	-4.68%	1,475,800	935億7362万	-13.77%	27.46	0.9
02/14	2,670	2,676	2,340	2,371	-12.32%	1,454,000	981億6950万	-9.4%	28.81	0.95
02/07	2,600	2,766	2,600	2,704	+0.26%	635,700	1119億5712万	+3.6%	32.86	1.08
01/31	2,858	2,886	2,641	2,697	-7.83%	1,143,900	1116億6729万	+4.45%	32.77	1.08
01/24	2,898	2,943	2,886	2,926	+0.76%	604,400	1211億4886万	+14.39%	35.56	1.17
01/17	2,975	2,975	2,894	2,904	-1.69%	808,600	1202億3797万	+14.78%	35.29	1.16
01/10	2,873	2,960	2,817	2,954	-0.4%	904,600	1223億818万	+18.07%	35.9	1.18
2019
12/27	2,898	2,980	2,881	2,966	+3.49%	907,500	1228億503万	+19.79%	36.04	1.19
12/20	2,875	2,912	2,841	2,866	-0.62%	813,700	1186億6461万	+17.03%	34.83	1.15
12/13	2,913	2,986	2,869	2,884	+0.38%	1,173,500	1194億988万	+19.08%	35.05	1.15
12/06	2,845	2,880	2,769	2,873	+1.92%	686,900	1189億5444万	+20.06%	34.91	1.15
11/29	2,731	2,881	2,720	2,819	+3.91%	1,045,600	1167億1861万	+19.25%	34.26	1.13
11/22	2,734	2,852	2,682	2,713	-1.7%	1,119,100	1123億2976万	+16.14%	32.97	1.09
11/15	2,752	2,980	2,689	2,760	+0.29%	2,484,200	1142億7576万	+19.58%	33.54	1.1
11/08	2,667	2,766	2,663	2,752	+4.64%	1,196,100	1139億4452万	+20.65%	33.44	1.1
11/01	2,591	2,689	2,562	2,630	+1.35%	1,448,600	1088億9320万	+16.37%	31.96	1.05
10/25	2,526	2,597	2,513	2,595	+3.39%	978,700	1074億4405万	+15.44%	31.53	1.04
10/18	2,440	2,548	2,433	2,510	+4.45%	2,042,500	1039億2469万	+11.8%	30.5	1
10/11	2,385	2,415	2,352	2,403	+0.84%	1,107,500	994億9443万	+6.94%	29.2	0.96
10/04	2,360	2,431	2,348	2,383	+2.85%	2,139,300	986億6635万	+5.77%	28.96	0.95
09/27	2,382	2,415	2,286	2,317	-3.62%	1,533,500	959億3367万	+2.3%	28.16	0.93
09/20	2,397	2,412	2,327	2,404	+2.43%	1,105,900	995億3584万	+5.53%	29.21	0.96
09/13	2,282	2,378	2,253	2,347	+3.9%	1,035,500	971億7580万	+2.44%	28.52	0.94
09/06	2,209	2,285	2,162	2,259	+1.35%	946,100	935億3222万	-2.04%	27.45	0.9
08/30	2,115	2,247	2,087	2,229	+2.96%	1,330,200	922億9009万	-4.17%	27.09	0.89
08/23	2,236	2,313	2,152	2,165	-1.28%	1,343,800	896億4022万	-7.72%	26.31	0.87
08/16	2,255	2,341	2,170	2,193	+9.38%	2,856,000	907億9954万	-7.12%	26.65	0.88
08/09	2,070	2,089	1,963	2,005	-3.74%	1,331,200	830億1554万	-15.51%	24.36	0.8
08/02	2,227	2,230	2,073	2,083	-6.76%	1,209,400	862億4507万	-12.66%	25.31	0.83
07/26	2,203	2,268	2,168	2,234	+0.72%	622,800	924億9711万	-6.57%	27.15	0.89
07/19	2,260	2,288	2,166	2,218	-2.72%	695,600	918億3465万	-7.43%	26.95	0.89
07/12	2,277	2,311	2,209	2,280	-0.61%	742,400	944億171万	-4.96%	27.71	0.91
07/05	2,231	2,308	2,211	2,294	+4.65%	711,300	949億8137万	-4.38%	27.88	0.92
06/28	2,163	2,212	2,145	2,192	+1.06%	585,500	907億5814万	-8.32%	26.64	0.88
06/21	2,153	2,214	2,092	2,169	+0.84%	954,900	898億584万	-9.21%	26.36	0.87
06/14	2,127	2,194	2,121	2,151	+2.28%	657,300	890億6056万	-10.23%	26.14	0.86
06/07	1,999	2,122	1,980	2,103	+4.01%	1,115,700	870億7316万	-12.59%	25.56	0.84
05/31	2,077	2,095	2,013	2,022	-2.55%	1,078,800	837億1941万	-16.55%	24.57	0.81
05/24	2,229	2,236	2,047	2,075	-7.61%	1,439,700	859億1384万	-14.92%	25.22	0.83
05/17	2,300	2,448	2,198	2,246	-3.48%	1,292,400	929億9397万	-8.55%	27.29	0.9
05/10	2,504	2,514	2,304	2,327	-7.55%	639,200	963億4771万	-6.17%	28.28	0.93
04/26	2,519	2,575	2,483	2,517	-1.91%	588,600	1042億1452万	+0.8%	30.59	1.01
04/19	2,617	2,647	2,553	2,566	+0.63%	818,600	1062億4333万	+2.52%	31.18	1.03
04/12	2,672	2,711	2,534	2,550	-5.06%	925,400	1055億8086万	+1.43%	30.99	1.02
04/05	2,675	2,760	2,660	2,686	+1.94%	623,400	1112億1184万	+6.12%	32.64	1.08
03/29	2,665	2,716	2,621	2,635	-3.48%	985,900	1091億22万	+3.46%	11.75	1
03/22	2,744	2,762	2,712	2,730	+0.44%	469,100	1130億3363万	+6.23%	12.17	1.03
03/15	2,734	2,771	2,704	2,718	-1.41%	757,100	1125億3678万	+5.06%	12.12	1.03
03/08	2,747	2,846	2,725	2,757	+1.25%	1,116,300	1141億5154万	+6%	12.29	1.04
03/01	2,549	2,762	2,541	2,723	+7.08%	1,390,300	1127億4380万	+4.37%	12.14	1.03
02/22	2,570	2,598	2,513	2,543	+1.19%	1,006,300	1052億9103万	-3.09%	11.34	0.96
02/15	2,319	2,595	2,300	2,513	+10.07%	916,200	1040億4890万	-4.74%	11.21	0.95
02/08	2,273	2,391	2,247	2,283	+1.24%	697,300	945億2592万	-13.91%	10.18	0.86
02/01	2,345	2,356	2,244	2,255	-3.59%	679,400	933億6660万	-15.13%	10.06	0.85
01/25	2,345	2,383	2,295	2,339	+1.92%	687,500	968億4456万	-12.17%	10.43	0.88
01/18	2,250	2,307	2,233	2,295	+0.92%	574,700	950億2277万	-13.95%	10.23	0.87
01/11	2,142	2,280	2,113	2,274	+7.62%	973,200	941億5328万	-14.83%	10.14	0.86
2018
12/28	2,053	2,150	1,958	2,113	-1.26%	827,300	874億8720万	-20.95%	9.42	0.8
12/21	2,370	2,375	2,102	2,140	-8.78%	1,059,800	886億511万	-20.18%	9.54	0.81
12/14	2,373	2,413	2,299	2,346	-1.88%	849,000	971億3439万	-12.79%	10.46	0.89
12/07	2,534	2,568	2,365	2,391	-5.12%	864,700	989億9758万	-11.18%	10.66	0.9
11/30	2,457	2,542	2,432	2,520	+3.28%	893,700	1043億3873万	-6.6%	11.24	0.95
11/22	2,490	2,503	2,402	2,440	-2.17%	826,500	1010億2639万	-9.6%	10.88	0.92
11/16	2,768	2,804	2,370	2,494	-12.55%	2,046,100	1032億6222万	-7.87%	11.12	0.94
11/09	2,754	2,880	2,726	2,852	+3.94%	1,283,900	1180億8495万	+4.97%	12.72	1.08
11/02	2,655	2,745	2,572	2,744	+3.27%	1,193,200	1136億1329万	+0.88%	12.24	1.04
10/26	2,856	2,914	2,620	2,657	-7.07%	1,135,800	1100億1112万	-2.64%	11.85	1
10/19	2,919	2,965	2,846	2,859	-3.38%	926,900	1183億7478万	+4.5%	12.75	1.08
10/12	3,070	3,090	2,903	2,959	-4.39%	916,100	1225億1520万	+8.15%	13.2	1.12
10/05	3,170	3,200	3,095	3,095	-3.28%	921,600	1281億4618万	+13.25%	13.8	1.17
09/28	3,190	3,245	3,160	3,200	+0.79%	620,600	1324億9363万	+17.65%	14.27	1.21
09/21	3,090	3,195	3,050	3,175	+4.1%	890,500	1314億5852万	+17.59%	14.16	1.2
09/14	2,982	3,055	2,916	3,050	+3.28%	1,114,800	1262億8299万	+13.98%	13.6	1.15
09/07	3,110	3,165	2,902	2,953	-5.05%	1,783,700	1222億6678万	+11.31%	13.17	1.12
08/31	2,913	3,150	2,895	3,110	+7.95%	1,591,800	1287億6725万	+17.85%	13.87	1.17
08/24	2,876	2,960	2,838	2,881	+0.17%	1,033,700	1192億8567万	+10%	12.85	1.09
08/17	2,801	2,911	2,680	2,876	+19.78%	4,657,400	1190億7865万	+10.02%	12.82	1.09
08/10	2,400	2,472	2,363	2,401	+0.04%	1,013,600	994億1163万	-8.22%	10.71	0.91
08/03	2,445	2,493	2,397	2,400	-2.12%	703,600	993億7022万	-8.85%	10.7	0.91
07/27	2,367	2,452	2,356	2,452	+3.11%	606,600	1015億2324万	-7.58%	10.93	0.93
07/20	2,360	2,417	2,341	2,378	+1.93%	718,300	984億5933万	-11.4%	10.6	0.9
07/13	2,296	2,361	2,267	2,333	+1.13%	1,095,500	965億9614万	-14.13%	10.4	0.88
07/06	2,389	2,467	2,251	2,307	-3.23%	1,484,300	955億1963万	-16.23%	10.29	0.87
06/29	2,377	2,442	2,323	2,384	+0.08%	1,074,300	987億775万	-14.58%	10.63	0.9
06/22	2,538	2,563	2,346	2,382	-6.11%	1,073,900	986億2494万	-15.83%	10.62	0.9
06/15	2,550	2,630	2,509	2,537	-1.21%	1,038,800	1050億4261万	-11.48%	11.31	0.96
06/08	2,634	2,658	2,524	2,568	-1.98%	1,419,700	1063億2614万	-11.3%	11.45	0.97
06/01	2,765	2,787	2,574	2,620	-5.14%	794,200	1084億7916万	-10.4%	11.68	0.99
05/25	2,855	2,907	2,761	2,762	-4.92%	918,600	1143億5856万	-6.25%	12.32	1.04
05/18	2,681	2,908	2,582	2,905	-2.45%	2,079,000	1202億7937万	-1.76%	12.95	1.1
05/11	2,843	2,979	2,820	2,978	+4.86%	809,100	1233億188万	+0.4%	13.28	1.12
05/02	2,846	2,862	2,807	2,840	-0.6%	458,600	1175億8810万	-4.34%	12.66	1.07
04/27	2,895	2,909	2,812	2,857	-1.24%	807,800	1182億9197万	-3.67%	12.74	1.08
04/20	2,780	2,900	2,780	2,893	+4.48%	1,397,800	1197億8252万	-2.4%	12.9	1.09
04/13	2,688	2,775	2,650	2,769	+3.05%	1,037,800	1146億4839万	-6.23%	12.35	1.05

8050 セイコーグループ

PBR

2018/04/13～2020/03/27

株価＆PBRの推移

開示資料

決算

株式

チャート