8050 セイコーグループ

PBR

2017/03/31

2016/11/04～2017/03/31

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
2017	10/1, 株式併合 5→1
2017
03/31	2,285	2,325	2,270	2,270	-0.66%	350,000	939億8767万	-7.65%	17.35	0.95
03/30	2,295	2,310	2,270	2,285	-0.65%	248,000	946億873万	-7.23%	17.47	0.96
03/29	2,360	2,375	2,295	2,300	-2.54%	305,600	952億2980万	-6.77%	17.58	0.97
03/28	2,350	2,370	2,335	2,360	-0.21%	470,200	977億1405万	-4.45%	18.04	0.99
03/27	2,380	2,385	2,340	2,365	-1.66%	311,000	979億2107万	-4.17%	18.08	0.99
03/24	2,430	2,445	2,375	2,405	-1.84%	537,600	995億7724万	-2.51%	18.38	1.01
03/23	2,405	2,465	2,405	2,450	+1.03%	330,400	1014億4044万	-0.45%	18.73	1.03
03/22	2,450	2,460	2,425	2,425	-4.15%	364,800	1004億533万	-1.14%	18.54	1.02
03/21	2,540	2,545	2,500	2,530	-1.17%	305,400	1047億5278万	+3.69%	19.34	1.06
03/17	2,555	2,575	2,550	2,560	-0.58%	185,400	1059億9491万	+5.65%	19.57	1.08
03/16	2,560	2,580	2,540	2,575	+0.39%	178,200	1066億1597万	+7.11%	19.68	1.08
03/15	2,555	2,570	2,520	2,565	-0.39%	195,600	1062億193万	+7.68%	19.61	1.08
03/14	2,585	2,605	2,555	2,575	-0.96%	230,400	1066億1597万	+9.11%	19.68	1.08
03/13	2,600	2,610	2,575	2,600	+0.97%	281,600	1076億5108万	+11.21%	19.88	1.09
03/10	2,590	2,610	2,555	2,575	+0.19%	360,400	1066億1597万	+11.18%	19.68	1.08
03/09	2,550	2,615	2,545	2,570	+0.98%	463,200	1064億895万	+12.03%	19.65	1.08
03/08	2,540	2,560	2,525	2,545	+1.19%	389,600	1053億7384万	+11.97%	19.45	1.07
03/07	2,500	2,545	2,500	2,515	+0.8%	334,400	1041億3171万	+11.53%	19.23	1.06
03/06	2,455	2,515	2,445	2,495	+1.84%	389,600	1033億363万	+11.58%	19.07	1.05
03/03	2,440	2,470	2,440	2,450	0%	298,400	1014億4044万	+10.36%	18.73	1.03
03/02	2,450	2,470	2,445	2,450	+1.66%	301,800	1014億4044万	+11.01%	18.73	1.03
03/01	2,440	2,440	2,380	2,410	+0.21%	338,000	997億8427万	+9.9%	18.42	1.01
02/28	2,365	2,445	2,360	2,405	+2.78%	572,800	995億7724万	+10.37%	18.38	1.01
02/27	2,390	2,395	2,330	2,340	-3.31%	525,400	968億8597万	+8.08%	17.89	0.98
02/24	2,445	2,450	2,415	2,420	+0.62%	543,600	1001億9831万	+12.4%	18.5	1.02
02/23	2,405	2,440	2,395	2,405	+0.42%	402,600	995億7724万	+12.44%	18.38	1.01
02/22	2,370	2,425	2,365	2,395	+1.7%	588,000	991億6320万	+12.6%	18.31	1.01
02/21	2,340	2,365	2,325	2,355	+1.51%	283,000	975億703万	+11.45%	18	0.99
02/20	2,350	2,365	2,305	2,320	-1.28%	513,000	960億5788万	+10.53%	17.73	0.97
02/17	2,250	2,370	2,245	2,350	+4.44%	1,149,600	973億1万	+12.55%	17.96	0.99
02/16	2,250	2,260	2,215	2,250	0%	601,000	931億5958万	+8.28%	17.2	0.95
02/15	2,105	2,275	2,105	2,250	+7.4%	1,635,800	931億5958万	+8.54%	17.2	0.95
02/14	2,125	2,145	2,085	2,095	-0.24%	406,800	867億4192万	+1.26%	16.01	0.88
02/13	2,090	2,100	2,060	2,100	+0.48%	535,600	869億4894万	+1.4%	16.05	0.88
02/10	2,050	2,105	2,040	2,090	+3.21%	444,600	865億3490万	+0.77%	15.98	0.88
02/09	2,020	2,040	2,010	2,025	0%	276,600	838億4363万	-2.6%	15.48	0.85
02/08	2,010	2,035	2,010	2,025	+0.5%	293,000	838億4363万	-2.97%	15.48	0.85
02/07	2,030	2,040	2,005	2,015	-1.47%	313,400	834億2958万	-3.5%	15.4	0.85
02/06	2,050	2,060	2,030	2,045	+0.99%	242,400	846億7171万	-2.25%	15.63	0.86
02/03	2,050	2,060	2,020	2,025	-1.46%	524,000	838億4363万	-3.39%	15.48	0.85
02/02	2,075	2,090	2,045	2,055	-1.2%	331,200	850億8575万	-2.14%	15.71	0.86
02/01	2,045	2,090	2,025	2,080	+1.46%	350,000	861億2086万	-1.09%	15.9	0.87
01/31	2,090	2,090	2,035	2,050	-2.61%	590,000	848億7873万	-2.61%	15.67	0.86
01/30	2,110	2,120	2,105	2,105	-0.94%	204,200	871億5597万	-0.19%	16.09	0.88
01/27	2,100	2,125	2,085	2,125	+1.67%	448,400	879億8405万	+0.66%	16.24	0.89
01/26	2,105	2,115	2,080	2,090	+0.97%	283,200	865億3490万	-1.23%	15.98	0.88
01/25	2,090	2,095	2,055	2,070	+1.72%	281,000	857億682万	-2.5%	15.82	0.87
01/24	2,040	2,050	2,020	2,035	-0.97%	313,800	842億5767万	-4.42%	15.56	0.85
01/23	2,055	2,065	2,025	2,055	-0.96%	274,600	850億8575万	-3.75%	15.71	0.86
01/20	2,095	2,095	2,065	2,075	-1.19%	260,200	859億1384万	-3.04%	15.86	0.87
01/19	2,065	2,105	2,045	2,100	+2.94%	557,800	869億4894万	-2.14%	16.05	0.88
01/18	2,000	2,040	1,970	2,040	+1.24%	364,000	844億6469万	-5.25%	15.59	0.86
01/17	2,020	2,035	2,000	2,015	-1.47%	362,200	834億2958万	-6.54%	15.4	0.85
01/16	2,075	2,080	2,030	2,045	-1.92%	369,000	846億7171万	-5.19%	15.63	0.86
01/13	2,095	2,125	2,075	2,085	-1.65%	532,400	863億2788万	-3.25%	15.94	0.88
01/12	2,150	2,150	2,105	2,120	-1.4%	308,800	877億7703万	-1.49%	16.21	0.89
01/11	2,145	2,175	2,145	2,150	-0.23%	282,400	890億1916万	+0.09%	16.44	0.9
01/10	2,170	2,195	2,145	2,155	-0.92%	307,600	892億2618万	+0.47%	16.47	0.91
01/06	2,175	2,205	2,170	2,175	-1.81%	396,200	900億5426万	+1.68%	16.63	0.91
01/05	2,220	2,230	2,190	2,215	0%	477,000	917億1043万	+3.89%	16.93	0.93
01/04	2,120	2,220	2,120	2,215	+7%	692,400	917億1043万	+4.28%	16.93	0.93
2016
12/30	2,075	2,080	2,060	2,070	-1.43%	343,200	857億682万	-2.17%	15.82	0.87
12/29	2,150	2,150	2,090	2,100	-2.78%	372,600	869億4894万	-0.57%	16.05	0.88
12/28	2,120	2,160	2,110	2,160	+2.37%	320,800	894億3320万	+2.66%	16.51	0.91
12/27	2,105	2,130	2,090	2,110	-0.71%	323,200	873億6299万	+0.76%	16.13	0.89
12/26	2,175	2,175	2,120	2,125	-1.16%	224,000	879億8405万	+2.02%	16.24	0.89
12/22	2,130	2,155	2,110	2,150	+0.47%	470,600	890億1916万	+3.76%	16.44	0.9
12/21	2,190	2,195	2,130	2,140	-1.15%	474,200	886億512万	+3.88%	16.36	0.9
12/20	2,245	2,245	2,150	2,165	-3.78%	714,600	896億4022万	+5.82%	16.55	0.91
12/19	2,260	2,270	2,230	2,250	-0.44%	394,200	931億5958万	+10.78%	17.2	0.95
12/16	2,240	2,265	2,230	2,260	+1.8%	588,600	935億7363万	+12.38%	17.28	0.95
12/15	2,220	2,240	2,185	2,220	+1.83%	796,200	919億1746万	+11.73%	16.97	0.93
12/14	2,190	2,225	2,175	2,180	+0.23%	494,200	902億6129万	+11.11%	16.66	0.92
12/13	2,200	2,200	2,140	2,175	-2.25%	777,400	900億5426万	+11.94%	16.63	0.91
12/12	2,310	2,360	2,200	2,225	-1.98%	1,013,000	921億2448万	+15.7%	17.01	0.93
12/09	2,175	2,300	2,170	2,270	+6.32%	1,354,000	939億8767万	+19.47%	17.35	0.95
12/08	2,045	2,135	2,045	2,135	+5.43%	723,800	883億9809万	+13.81%	16.32	0.9
12/07	2,005	2,040	1,995	2,025	+1.5%	529,600	838億4363万	+8.87%	15.48	0.85
12/06	2,025	2,045	1,995	1,995	-0.5%	567,000	826億150万	+8.01%	15.25	0.84
12/05	2,030	2,035	1,995	2,005	-1.72%	335,200	830億1554万	+9.2%	15.33	0.84
12/02	2,050	2,055	2,030	2,040	-0.97%	513,000	844億6469万	+11.96%	15.59	0.86
12/01	2,045	2,080	2,035	2,060	+2.23%	926,800	852億9277万	+14%	15.75	0.87
11/30	2,020	2,025	2,005	2,015	+1%	306,600	834億2958万	+12.51%	15.4	0.85
11/29	1,975	2,000	1,965	1,995	-0.75%	338,200	826億150万	+12.2%	15.25	0.84
11/28	2,020	2,025	1,975	2,010	-0.25%	410,600	832億2256万	+13.82%	15.37	0.84
11/25	1,980	2,105	1,980	2,015	+1.51%	1,202,600	834億2958万	+14.95%	15.4	0.85
11/24	1,935	1,995	1,920	1,985	+4.47%	584,600	821億8745万	+14.15%	15.17	0.83
11/22	1,880	1,910	1,875	1,900	+0.53%	394,000	786億6809万	+10.08%	14.52	0.8
11/21	1,870	1,895	1,860	1,890	+1.89%	424,400	782億5405万	+10.14%	14.45	0.79
11/18	1,865	1,870	1,840	1,855	+0.54%	374,600	768億490万	+8.73%	14.18	0.78
11/17	1,830	1,860	1,815	1,845	+0.27%	411,600	763億9086万	+8.79%	14.1	0.78
11/16	1,820	1,860	1,810	1,840	+3.08%	608,200	761億8384万	+9.07%	14.07	0.77
11/15	1,800	1,830	1,780	1,785	-0.56%	461,200	739億660万	+6.31%	13.65	0.75
11/14	1,775	1,810	1,750	1,795	+2.87%	706,400	743億2064万	+7.29%	13.72	0.75
11/11	1,700	1,765	1,690	1,745	+4.18%	920,600	722億5043万	+4.74%	13.34	0.73
11/10	1,670	1,690	1,655	1,675	+4.69%	581,800	693億5213万	+0.78%	12.8	0.7
11/09	1,680	1,720	1,560	1,600	-5.04%	836,400	662億4681万	-3.56%	12.23	0.67
11/08	1,690	1,700	1,675	1,685	+0.3%	261,400	697億6618万	+1.69%	12.88	0.71
11/07	1,670	1,695	1,670	1,680	+1.51%	275,400	695億5915万	+1.63%	12.84	0.71
11/04	1,650	1,660	1,630	1,655	-1.19%	297,800	685億2405万	+0.3%	12.65	0.7

8050 セイコーグループ

PBR

2016/11/04～2017/03/31

株価＆PBRの推移

開示資料

決算

株式

チャート