8050 セイコーグループ

PBR

2020/02/10

2019/09/10～2020/02/10

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
02/10	2,670	2,676	2,645	2,657	-1.74%	121,500	1100億1112万	-6.08%	32.29	1.06
02/07	2,755	2,755	2,694	2,704	-1.6%	88,000	1119億5712万	-4.79%	32.86	1.08
02/06	2,719	2,766	2,713	2,748	+2.58%	115,400	1137億7890万	-3.58%	33.39	1.1
02/05	2,662	2,705	2,662	2,679	+0.37%	111,300	1109億2201万	-6.23%	32.56	1.07
02/04	2,629	2,672	2,629	2,669	+1.52%	85,600	1105億797万	-6.87%	32.43	1.07
02/03	2,600	2,658	2,600	2,629	-2.52%	117,700	1088億5180万	-8.62%	31.95	1.05
01/31	2,695	2,719	2,671	2,697	+1.97%	134,400	1116億6729万	-6.61%	32.77	1.08
01/30	2,735	2,747	2,641	2,645	-3.82%	276,300	1095億1427万	-8.6%	32.14	1.06
01/29	2,773	2,785	2,733	2,750	-1.47%	196,300	1138億6171万	-5.27%	33.42	1.1
01/28	2,809	2,812	2,773	2,791	-2.17%	225,500	1155億5929万	-4.06%	33.92	1.12
01/27	2,858	2,886	2,843	2,853	-2.49%	155,700	1181億2635万	-2.06%	34.67	1.14
01/24	2,886	2,939	2,886	2,926	+0.62%	164,100	1211億4886万	+0.45%	35.56	1.17
01/23	2,912	2,918	2,887	2,908	-1.16%	110,100	1204億359万	-0.1%	35.34	1.16
01/22	2,927	2,943	2,912	2,942	+0.31%	84,200	1218億1133万	+1.03%	35.75	1.18
01/21	2,899	2,942	2,895	2,933	+0.79%	132,200	1214億3869万	+0.72%	35.64	1.17
01/20	2,898	2,917	2,896	2,910	+0.21%	56,900	1204億8639万	-0.14%	35.36	1.16
01/17	2,917	2,923	2,894	2,904	-0.41%	114,200	1202億3797万	-0.34%	35.29	1.16
01/16	2,940	2,940	2,908	2,916	-0.88%	111,600	1207億3482万	+0.1%	35.44	1.17
01/15	2,942	2,965	2,932	2,942	-0.47%	155,000	1218億1133万	+1.13%	35.75	1.18
01/14	2,975	2,975	2,917	2,956	+0.07%	213,900	1223億9099万	+1.79%	35.92	1.18
01/10	2,937	2,959	2,917	2,954	+0.44%	105,900	1223億818万	+1.93%	35.9	1.18
01/09	2,938	2,960	2,926	2,941	+2.08%	121,700	1217億6993万	+1.69%	35.74	1.18
01/08	2,859	2,899	2,817	2,881	-1.44%	161,400	1192億8567万	-0.21%	35.01	1.15
01/07	2,883	2,929	2,882	2,923	+1.74%	135,800	1210億2465万	+1.25%	35.52	1.17
01/06	2,873	2,877	2,824	2,873	-1.71%	189,900	1189億5444万	-0.38%	34.91	1.15
2019
12/30	2,972	2,972	2,921	2,923	-1.45%	86,100	1210億2465万	+1.53%	35.52	1.17
12/27	2,929	2,980	2,916	2,966	+1.61%	150,600	1228億503万	+3.27%	36.04	1.19
12/26	2,909	2,920	2,902	2,919	+0.93%	76,700	1208億5903万	+1.99%	35.47	1.17
12/25	2,949	2,949	2,881	2,892	-1.9%	106,800	1197億4112万	+1.33%	35.14	1.16
12/24	2,925	2,948	2,913	2,948	+1.69%	224,800	1220億5976万	+3.51%	35.82	1.18
12/23	2,898	2,909	2,883	2,899	+1.15%	174,300	1200億3095万	+2.04%	35.23	1.16
12/20	2,850	2,871	2,848	2,866	+0.35%	101,300	1186億6461万	+1.09%	34.83	1.15
12/19	2,911	2,912	2,855	2,856	-1.31%	97,700	1182億5056万	+0.88%	34.71	1.14
12/18	2,880	2,896	2,870	2,894	-0.07%	146,300	1198億2393万	+2.37%	35.17	1.16
12/17	2,880	2,899	2,872	2,896	+1.65%	165,600	1199億673万	+2.59%	35.19	1.16
12/16	2,875	2,879	2,841	2,849	-1.21%	151,400	1179億6073万	+1.21%	34.62	1.14
12/13	2,964	2,967	2,869	2,884	-1.37%	201,700	1194億988万	+2.63%	35.05	1.15
12/12	2,963	2,963	2,913	2,924	-0.81%	200,200	1210億6605万	+4.24%	35.53	1.17
12/11	2,977	2,980	2,929	2,948	-0.97%	201,600	1220億5976万	+5.4%	35.82	1.18
12/10	2,950	2,986	2,941	2,977	+1.57%	246,400	1232億6048万	+6.74%	36.18	1.19
12/09	2,913	2,946	2,898	2,931	+2.02%	161,800	1213億5588万	+5.51%	35.62	1.17
12/06	2,822	2,880	2,809	2,873	+1.99%	207,700	1189億5444万	+3.87%	34.91	1.15
12/05	2,810	2,827	2,789	2,817	+0.61%	115,800	1166億3580万	+2.14%	34.23	1.13
12/04	2,774	2,805	2,769	2,800	-0.14%	97,200	1159億3193万	+1.74%	34.03	1.12
12/03	2,806	2,806	2,772	2,804	-0.43%	115,800	1160億9754万	+2.11%	34.07	1.12
12/02	2,845	2,845	2,811	2,816	-0.11%	75,200	1165億9439万	+2.85%	34.22	1.13
11/29	2,861	2,869	2,811	2,819	-1.64%	136,200	1167億1861万	+3.3%	34.26	1.13
11/28	2,863	2,881	2,843	2,866	+0.39%	174,300	1186億6461万	+5.41%	34.83	1.15
11/27	2,782	2,858	2,780	2,855	+3.44%	253,600	1182億916万	+5.47%	34.69	1.14
11/26	2,776	2,797	2,757	2,760	+0.47%	264,300	1142億7576万	+2.49%	33.54	1.1
11/25	2,731	2,761	2,720	2,747	+1.25%	108,600	1137億3750万	+2.39%	33.38	1.1
11/22	2,742	2,743	2,711	2,713	-0.07%	120,100	1123億2976万	+1.46%	32.97	1.09
11/21	2,727	2,751	2,682	2,715	-1.31%	173,500	1124億1256万	+1.91%	32.99	1.09
11/20	2,761	2,789	2,748	2,751	-0.61%	226,200	1139億312万	+3.69%	33.43	1.1
11/19	2,840	2,852	2,767	2,768	+0.58%	215,500	1146億699万	+4.89%	33.64	1.11
11/18	2,734	2,756	2,714	2,752	-0.29%	191,900	1139億4452万	+4.88%	33.44	1.1
11/15	2,756	2,827	2,749	2,760	+0.4%	270,800	1142億7576万	+5.75%	33.54	1.1
11/14	2,809	2,817	2,739	2,749	-1.54%	374,300	1138億2031万	+5.93%	33.41	1.1
11/13	2,852	2,980	2,754	2,792	+2.8%	721,400	1156億69万	+8.22%	33.93	1.12
11/12	2,749	2,758	2,689	2,716	-0.33%	410,100	1124億5397万	+5.93%	33	1.09
11/11	2,752	2,777	2,708	2,725	-0.98%	353,800	1128億2661万	+6.86%	33.11	1.09
11/08	2,747	2,766	2,731	2,752	+0.88%	183,900	1139億4452万	+8.43%	33.44	1.1
11/07	2,720	2,729	2,706	2,728	-0.22%	197,400	1129億5082万	+8.08%	33.15	1.09
11/06	2,727	2,737	2,696	2,734	+1.03%	154,000	1131億9924万	+8.92%	33.22	1.09
11/05	2,667	2,733	2,663	2,706	+2.89%	330,400	1120億3993万	+8.5%	32.88	1.08
11/01	2,650	2,666	2,626	2,630	-1.68%	129,600	1088億9320万	+6.01%	31.96	1.05
10/31	2,668	2,689	2,653	2,675	+0.22%	276,800	1107億5639万	+8.3%	32.51	1.07
10/30	2,646	2,676	2,628	2,669	+0.53%	325,300	1105億797万	+8.58%	32.43	1.07
10/29	2,623	2,678	2,623	2,655	+2.55%	265,700	1099億2831万	+8.5%	32.26	1.06
10/28	2,591	2,595	2,562	2,589	-0.23%	225,600	1071億9563万	+6.28%	31.46	1.04
10/25	2,563	2,597	2,562	2,595	+1.09%	241,000	1074億4405万	+6.92%	31.53	1.04
10/24	2,585	2,596	2,563	2,567	+0.23%	237,700	1062億8473万	+6.16%	31.19	1.03
10/23	2,529	2,566	2,518	2,561	+1.71%	229,000	1060億3631万	+6.31%	31.12	1.03
10/21	2,526	2,542	2,513	2,518	+0.32%	135,500	1042億5592万	+4.87%	30.6	1.01
10/18	2,509	2,548	2,509	2,510	+0.04%	217,200	1039億2469万	+4.93%	30.5	1
10/17	2,491	2,539	2,491	2,509	+1.41%	315,300	1038億8329万	+5.24%	30.49	1
10/16	2,491	2,527	2,466	2,474	+0.98%	504,000	1024億3414万	+4.17%	30.06	0.99
10/15	2,440	2,478	2,433	2,450	+1.96%	503,000	1014億4043万	+3.55%	29.77	0.98
10/11	2,382	2,406	2,358	2,403	+0.75%	290,900	994億9443万	+1.91%	29.2	0.96
10/10	2,396	2,404	2,369	2,385	-0.04%	192,500	987億4916万	+1.49%	28.98	0.95
10/09	2,379	2,395	2,352	2,386	-0.33%	195,300	987億9056万	+1.84%	28.99	0.95
10/08	2,398	2,415	2,386	2,394	+0.8%	188,000	991億2180万	+2.48%	29.09	0.96
10/07	2,385	2,401	2,361	2,375	-0.34%	120,400	983億3511万	+1.98%	28.86	0.95
10/04	2,378	2,388	2,354	2,383	-0.08%	128,900	986億6635万	+2.67%	28.96	0.95
10/03	2,373	2,402	2,362	2,385	-1.24%	203,000	987億4916万	+3.16%	28.98	0.95
10/02	2,373	2,418	2,355	2,415	+0.42%	341,300	999億9129万	+4.86%	29.35	0.97
10/01	2,396	2,423	2,378	2,405	+0.8%	339,700	995億7724万	+5.02%	29.23	0.96
09/30	2,360	2,431	2,348	2,386	+2.98%	563,200	987億9056万	+4.65%	28.99	0.95
09/27	2,377	2,385	2,286	2,317	-2.52%	242,200	959億3367万	+1.94%	28.16	0.93
09/26	2,406	2,415	2,355	2,377	-0.08%	317,500	984億1792万	+4.81%	28.89	0.95
09/25	2,319	2,396	2,300	2,379	+1.02%	322,800	985億73万	+5.13%	28.91	0.95
09/24	2,382	2,399	2,345	2,355	-2.04%	325,500	975億703万	+4.3%	28.62	0.94
09/20	2,355	2,412	2,355	2,404	+1.01%	255,300	995億3584万	+6.8%	29.21	0.96
09/19	2,359	2,400	2,356	2,380	+0.76%	232,900	985億4214万	+6.06%	28.92	0.95
09/18	2,353	2,365	2,327	2,362	-0.13%	304,300	977億9686万	+5.4%	28.7	0.95
09/17	2,397	2,397	2,341	2,365	+0.77%	156,700	979億2107万	+5.82%	28.74	0.95
09/13	2,378	2,378	2,329	2,347	-0.3%	132,200	971億7580万	+5.67%	28.52	0.94
09/12	2,344	2,375	2,331	2,354	+2.04%	154,000	974億6563万	+6.61%	28.61	0.94
09/11	2,310	2,330	2,279	2,307	0%	256,900	955億1963万	+5.05%	28.03	0.92
09/10	2,280	2,307	2,262	2,307	+1.27%	177,600	955億1963万	+5.49%	28.03	0.92

8050 セイコーグループ

PBR

2019/09/10～2020/02/10

株価＆PBRの推移

開示資料

決算

株式

チャート