8163 SRS HD

PBR

2018/03/31

2017/11/01～2018/03/30

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
2018
03/30	960	964	953	956	-0.31%	54,100	317億4788万	-1.65%	293.96	2.25
03/29	949	959	949	959	+1.16%	86,100	318億4750万	-1.34%	294.88	2.26
03/28	951	956	943	948	-1.66%	288,800	314億8220万	-2.37%	291.5	2.24
03/27	978	983	964	964	-1.53%	429,100	320億1355万	-0.82%	296.42	2.27
03/26	980	982	971	979	-0.31%	157,400	325億1168万	+0.82%	301.03	2.31
03/23	986	989	980	982	-0.91%	129,400	326億1131万	+1.34%	301.95	2.32
03/22	987	993	986	991	+0.3%	72,800	329億1019万	+2.48%	304.72	2.34
03/20	990	991	984	988	-0.5%	72,700	328億1057万	+2.49%	303.8	2.33
03/19	993	997	987	993	0%	73,800	329億7661万	+3.22%	305.34	2.34
03/16	995	997	987	993	-0.2%	75,100	329億7661万	+3.33%	305.34	2.34
03/15	988	995	984	995	+0.81%	61,200	330億4303万	+3.75%	305.95	2.35
03/14	980	987	978	987	+0.71%	57,400	327億7736万	+3.13%	303.49	2.33
03/13	975	980	971	980	+0.72%	55,500	325億4489万	+2.62%	301.34	2.31
03/12	975	975	966	973	+0.21%	67,800	323億1243万	+1.99%	299.19	2.29
03/09	970	979	966	971	+0.94%	123,800	322億4601万	+1.89%	298.57	2.29
03/08	968	968	958	962	-0.1%	41,600	319億4713万	+1.05%	295.8	2.27
03/07	961	970	960	963	+0.42%	46,900	319億8034万	+1.26%	296.11	2.27
03/06	963	965	957	959	+0.52%	50,100	318億4750万	+0.84%	294.88	2.26
03/05	957	961	951	954	-0.63%	71,900	316億8146万	+0.42%	293.34	2.25
03/02	960	962	955	960	-0.62%	71,800	318億8071万	+1.05%	295.19	2.26
03/01	967	975	965	966	-0.51%	63,400	320億7997万	+1.79%	297.03	2.28
02/28	968	978	968	971	0%	54,400	322億4601万	+2.32%	298.57	2.29
02/27	974	978	970	971	0%	80,900	322億4601万	+2.43%	298.57	2.29
02/26	959	973	959	971	+1.46%	126,900	322億4601万	+2.53%	298.57	2.29
02/23	956	957	952	957	+0.63%	37,200	317億8108万	+1.16%	294.27	2.26
02/22	950	953	947	951	-0.52%	95,400	315億8183万	+0.63%	292.42	2.24
02/21	953	959	950	956	+0.53%	90,500	317億4788万	+1.16%	293.96	2.25
02/20	950	953	948	951	+0.11%	48,400	315億8183万	+0.74%	292.42	2.24
02/19	937	950	933	950	+1.93%	60,300	315億4862万	+0.64%	292.11	2.24
02/16	931	935	930	932	+1.08%	78,000	309億5086万	-1.17%	286.58	2.2
02/15	930	935	922	922	-0.97%	93,300	306億1877万	-2.33%	283.5	2.17
02/14	940	942	930	931	-0.96%	84,800	309億1765万	-1.48%	286.27	2.2
02/13	954	957	939	940	-1.47%	99,000	312億1653万	-0.53%	289.04	2.22
02/09	936	958	936	954	-0.21%	111,300	316億8146万	+0.95%	293.34	2.25
02/08	946	960	946	956	+1.16%	113,100	317億4788万	+1.16%	293.96	2.25
02/07	949	957	944	945	+1.29%	133,700	313億8258万	+0.11%	290.58	2.23
02/06	940	944	925	933	-1.79%	250,300	309億8407万	-1.17%	286.89	2.2
02/05	941	952	941	950	-0.21%	98,500	315億4862万	+0.64%	292.11	2.24
02/02	950	952	945	952	+0.53%	68,800	316億1504万	+0.85%	292.73	2.25
02/01	945	948	942	947	+0.64%	69,700	314億4899万	+0.42%	291.19	2.23
01/31	942	946	940	941	-0.21%	72,600	312億4974万	-0.21%	289.35	2.22
01/30	951	951	943	943	-0.63%	88,700	313億1616万	0%	289.96	2.22
01/29	950	953	948	949	0%	39,800	315億1541万	+0.74%	291.81	2.24
01/26	949	953	949	949	0%	37,700	315億1541万	+0.85%	291.81	2.24
01/25	952	952	948	949	-0.21%	40,200	315億1541万	+0.85%	291.81	2.24
01/24	950	952	948	951	+0.21%	40,000	315億8183万	+1.17%	292.42	2.24
01/23	949	950	946	949	+0.42%	37,300	315億1541万	+1.06%	291.81	2.24
01/22	943	947	943	945	0%	30,400	313億8258万	+0.64%	290.58	2.23
01/19	947	947	942	945	+0.32%	28,300	313億8258万	+0.64%	290.58	2.23
01/18	940	946	940	942	+0.11%	56,300	312億8295万	+0.43%	289.65	2.22
01/17	941	943	939	941	-0.21%	40,400	312億4974万	+0.32%	289.35	2.22
01/16	946	946	940	943	+0.32%	52,100	313億1616万	+0.53%	289.96	2.22
01/15	939	943	938	940	+0.32%	39,000	312億1653万	+0.32%	289.04	2.22
01/12	939	946	936	937	-0.95%	68,200	311億1690万	0%	288.12	2.21
01/11	942	946	939	946	+0.53%	41,800	314億1578万	+0.96%	290.88	2.23
01/10	939	943	938	941	+0.32%	32,200	312億4974万	+0.43%	289.35	2.22
01/09	943	943	938	938	-0.21%	55,100	311億5011万	+0.21%	288.42	2.21
01/05	943	943	935	940	-0.11%	61,500	312億1653万	+0.53%	289.04	2.22
01/04	946	946	939	941	+0.21%	44,500	312億4974万	+0.64%	289.35	2.22
2017
12/29	939	945	938	939	0%	29,900	311億8332万	+0.54%	288.73	2.21
12/28	945	948	939	939	-0.63%	37,900	311億8332万	+0.54%	288.73	2.21
12/27	945	950	943	945	+0.21%	29,000	313億8258万	+1.29%	290.58	2.23
12/26	944	947	939	943	-0.11%	47,600	313億1616万	+1.18%	289.96	2.22
12/25	941	944	937	944	0%	42,400	313億4937万	+1.4%	290.27	2.23
12/22	936	948	935	944	+0.96%	109,400	313億4937万	+1.51%	290.27	2.23
12/21	923	935	923	935	+1.3%	37,100	310億5048万	+0.65%	287.5	2.21
12/20	924	928	923	923	-0.22%	39,400	306億5198万	-0.54%	283.81	2.18
12/19	927	929	925	925	-0.43%	50,400	307億1839万	-0.32%	284.43	2.18
12/18	932	934	928	929	-0.21%	50,200	308億5123万	+0.11%	285.66	2.19
12/15	932	936	928	931	-0.75%	52,200	309億1765万	+0.32%	286.27	2.2
12/14	942	942	936	938	0%	34,000	311億5011万	+1.08%	288.42	2.21
12/13	939	942	936	938	-0.11%	41,800	311億5011万	+1.08%	288.42	2.21
12/12	939	940	937	939	+0.11%	25,500	311億8332万	+1.29%	288.73	2.21
12/11	934	938	931	938	0%	46,200	311億5011万	+1.19%	288.42	2.21
12/08	926	940	926	938	+0.43%	53,600	311億5011万	+1.19%	288.42	2.21
12/07	928	937	928	934	+0.86%	32,300	310億1728万	+0.76%	287.19	2.2
12/06	934	935	925	926	-1.28%	63,200	307億5160万	0%	284.73	2.18
12/05	934	939	933	938	0%	35,200	311億5011万	+1.3%	288.42	2.21
12/04	931	939	929	938	+0.97%	60,600	311億5011万	+1.3%	288.42	2.21
12/01	919	930	919	929	+0.76%	42,600	308億5123万	+0.43%	285.66	2.19
11/30	922	925	920	922	0%	39,800	306億1877万	-0.32%	283.5	2.17
11/29	930	931	922	922	-0.86%	53,200	306億1877万	-0.32%	283.5	2.17
11/28	929	931	925	930	+0.11%	16,800	308億8444万	+0.43%	285.96	2.19
11/27	925	931	925	929	+0.43%	35,700	308億5123万	+0.32%	285.66	2.19
11/24	918	926	917	925	+0.76%	27,200	307億1839万	-0.11%	284.43	2.18
11/22	923	923	918	918	-0.65%	22,700	304億8593万	-0.97%	282.27	2.17
11/21	915	928	913	924	+0.76%	44,600	306億8518万	-0.43%	284.12	2.18
11/20	915	919	912	917	-0.22%	42,900	304億5272万	-1.19%	281.97	2.16
11/17	915	924	915	919	+0.44%	37,500	305億1914万	-1.08%	282.58	2.17
11/16	910	921	910	915	+0.33%	46,600	303億8630万	-1.61%	281.35	2.16
11/15	923	923	912	912	-1.41%	108,300	302億8668万	-2.04%	280.43	2.15
11/14	924	930	922	925	-0.32%	44,000	307億1839万	-0.75%	284.43	2.18
11/13	925	931	923	928	-0.22%	35,300	308億1802万	-0.43%	285.35	2.19
11/10	922	932	922	930	+0.11%	48,400	308億8444万	-0.21%	285.96	2.19
11/09	934	936	923	929	-0.43%	71,600	308億5123万	-0.32%	285.66	2.19
11/08	925	933	922	933	+0.65%	61,400	309億8407万	0%	286.89	2.2
11/07	928	930	922	927	-0.96%	90,400	307億8481万	-0.54%	285.04	2.19
11/06	935	941	924	936	+0.43%	88,500	310億8369万	+0.43%	287.81	2.21
11/02	930	934	927	932	+0.43%	36,400	309億5086万	0%	286.58	2.2
11/01	925	930	923	928	+0.43%	42,800	308億1802万	-0.32%	285.35	2.19

8163 SRS HD

PBR

2017/11/01～2018/03/30

株価＆PBRの推移

開示資料

決算

株式

チャート