8181 東天紅

PBR

2018/02/28

2017/10/02～2018/02/28

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
02/28	1,875	1,875	1,822	1,825	-2.93%	7,500	46億9548万	-6.51%	205.63	0.46
02/27	1,868	1,889	1,868	1,880	+0.64%	1,600	48億3699万	-4.08%	211.83	0.47
02/26	1,893	1,893	1,862	1,868	-1.58%	5,200	48億612万	-4.98%	210.48	0.47
02/23	1,941	1,941	1,890	1,898	-0.16%	7,100	48億8330万	-3.85%	213.86	0.47
02/22	1,890	1,970	1,890	1,901	+0.58%	8,100	48億9102万	-4.09%	214.2	0.47
02/21	1,888	1,902	1,882	1,890	+0.16%	2,000	48億6272万	-5.07%	212.96	0.47
02/20	1,905	1,906	1,885	1,887	-0.16%	2,300	48億5500万	-5.7%	212.62	0.47
02/19	1,877	1,890	1,877	1,890	+0.69%	2,500	48億6272万	-6.02%	212.96	0.47
02/16	1,881	1,908	1,875	1,877	-0.21%	3,700	48億2927万	-7.08%	211.49	0.47
02/15	1,883	1,896	1,880	1,881	-0.11%	3,300	48億3957万	-7.48%	211.94	0.47
02/14	1,905	1,908	1,883	1,883	-1.98%	4,600	48億4471万	-7.97%	212.17	0.47
02/13	1,945	1,982	1,917	1,921	-0.77%	8,100	49億4248万	-6.57%	216.45	0.48
02/09	1,911	1,941	1,907	1,936	-3.25%	7,900	49億8107万	-6.2%	218.14	0.48
02/08	1,996	2,059	1,960	2,001	+2.67%	8,000	51億4831万	-3.38%	225.46	0.5
02/07	1,910	1,988	1,910	1,949	+3.73%	7,000	50億1452万	-6.12%	219.61	0.49
02/06	2,000	2,000	1,861	1,879	-6.75%	10,600	48億3442万	-9.88%	211.72	0.47
02/05	2,029	2,051	2,005	2,015	-1.95%	5,900	51億8433万	-3.86%	227.04	0.5
02/02	2,055	2,059	2,044	2,055	+0.24%	3,100	52億8724万	-2.24%	231.55	0.51
02/01	2,044	2,055	2,044	2,050	+0.59%	2,400	52億7438万	-2.71%	230.99	0.51
01/31	2,059	2,059	2,038	2,038	-1.16%	5,400	52億4351万	-3.6%	229.63	0.51
01/30	2,069	2,069	2,048	2,062	-0.53%	2,600	53億526万	-2.83%	232.34	0.51
01/29	2,047	2,075	2,045	2,073	+1.42%	3,800	53億3356万	-2.63%	233.58	0.52
01/26	2,037	2,049	2,037	2,044	+0.1%	2,300	52億5894万	-4.53%	230.31	0.51
01/25	2,043	2,043	2,031	2,042	-0.05%	5,100	52億5380万	-5.51%	230.08	0.51
01/24	2,057	2,057	2,038	2,043	0%	1,900	52億5637万	-6.37%	230.2	0.51
01/23	2,046	2,046	2,033	2,043	+0.49%	3,700	52億5637万	-7.09%	230.2	0.51
01/22	2,036	2,040	2,030	2,033	-1.02%	10,300	52億3064万	-8.3%	229.07	0.51
01/19	2,089	2,099	2,041	2,054	-2.33%	19,200	52億8467万	-8.1%	231.44	0.51
01/18	2,133	2,133	2,102	2,103	-1.41%	5,600	54億1074万	-6.62%	236.96	0.52
01/17	2,138	2,143	2,130	2,133	+0.05%	3,600	54億8793万	-5.91%	240.34	0.53
01/16	2,144	2,146	2,130	2,132	+0.05%	6,000	54億8536万	-6.49%	240.22	0.53
01/15	2,138	2,157	2,131	2,131	-0.14%	5,300	54億8278万	-7.02%	240.11	0.53
01/12	2,139	2,161	2,130	2,134	-2.51%	15,800	54億9050万	-7.38%	240.45	0.53
01/11	2,200	2,200	2,160	2,189	-0.64%	8,400	56億3201万	-5.52%	246.65	0.55
01/10	2,140	2,203	2,129	2,203	+3.09%	8,900	56億6803万	-5.29%	248.22	0.55
01/09	2,115	2,143	2,110	2,137	+1.18%	8,100	54億9822万	-8.44%	240.79	0.53
01/05	2,126	2,126	2,100	2,112	-0.14%	4,500	54億3390万	-9.94%	237.97	0.53
01/04	2,136	2,137	2,087	2,115	-0.98%	12,900	54億4162万	-10.46%	238.31	0.53
2017
12/29	2,157	2,162	2,130	2,136	-1.11%	15,800	54億9565万	-10.33%	240.68	0.53
12/28	2,155	2,179	2,153	2,160	-0.18%	3,900	55億5740万	-9.81%	243.38	0.54
12/27	2,168	2,168	2,135	2,164	-0.18%	5,900	55億6769万	-10.06%	243.83	0.54
12/26	2,188	2,218	2,158	2,168	-0.6%	11,100	55億7798万	-10.23%	244.28	0.54
12/25	2,207	2,211	2,170	2,181	-1.53%	29,500	56億1143万	-9.95%	245.75	0.54
12/22	2,252	2,253	2,206	2,215	-1.64%	15,400	56億9890万	-8.74%	249.58	0.55
12/21	2,235	2,259	2,235	2,252	+0.76%	15,400	57億9410万	-7.36%	253.75	0.56
12/20	2,351	2,352	2,205	2,235	-5.18%	45,000	57億5036万	-8.1%	251.83	0.56
12/19	2,483	2,500	2,350	2,357	-7.93%	47,700	60億6425万	-3.2%	265.58	0.59
12/18	2,574	2,578	2,546	2,560	+0.47%	16,700	65億8654万	+5.18%	288.45	0.64
12/15	2,488	2,550	2,485	2,548	+2.41%	10,900	65億5567万	+5.16%	287.1	0.64
12/14	2,480	2,504	2,466	2,488	+0.57%	5,600	64億130万	+3.11%	280.34	0.62
12/13	2,500	2,502	2,452	2,474	-0.72%	6,200	63億6528万	+2.87%	278.76	0.62
12/12	2,480	2,494	2,471	2,492	+0.48%	2,800	64億1159万	+3.92%	280.79	0.62
12/11	2,492	2,492	2,461	2,480	+0.16%	5,000	63億8072万	+3.72%	279.44	0.62
12/08	2,460	2,479	2,460	2,476	+0.53%	7,400	63億7042万	+3.86%	278.99	0.62
12/07	2,469	2,477	2,463	2,463	+1.23%	5,900	63億3698万	+3.62%	277.52	0.61
12/06	2,437	2,473	2,414	2,433	+0.08%	5,900	62億5979万	+2.61%	274.14	0.61
12/05	2,429	2,445	2,413	2,431	-0.57%	5,200	62億5464万	+2.75%	273.91	0.61
12/04	2,459	2,492	2,426	2,445	+0.53%	11,200	62億9066万	+3.51%	275.49	0.61
12/01	2,421	2,458	2,410	2,432	+1.25%	14,400	62億5722万	+3.18%	274.03	0.61
11/30	2,405	2,424	2,374	2,402	-0.66%	15,600	61億8003万	+2.13%	270.68	0.6
11/29	2,527	2,527	2,403	2,418	-4.58%	21,900	62億2120万	+2.89%	272.48	0.6
11/28	2,639	2,639	2,527	2,534	-2.54%	35,800	65億1965万	+7.97%	285.55	0.63
11/27	2,548	2,600	2,513	2,600	+5.14%	37,100	66億8946万	+11.21%	292.99	0.65
11/24	2,448	2,500	2,424	2,473	+2.06%	27,500	63億6270万	+6.32%	278.68	0.62
11/22	2,398	2,449	2,398	2,423	+1.38%	21,100	62億3406万	+4.53%	273.04	0.6
11/21	2,380	2,421	2,364	2,390	+2.05%	13,600	61億4916万	+3.33%	269.33	0.6
11/20	2,329	2,350	2,312	2,342	+0.9%	6,300	60億2566万	+1.43%	263.92	0.58
11/17	2,311	2,321	2,308	2,321	+0.61%	4,700	59億7163万	+0.61%	261.55	0.58
11/16	2,288	2,337	2,286	2,307	+1.18%	4,100	59億3561万	-0.04%	259.97	0.58
11/15	2,301	2,302	2,280	2,280	-0.74%	3,100	58億6614万	-1.47%	256.93	0.57
11/14	2,312	2,328	2,286	2,297	-1.5%	12,600	59億988万	-0.99%	258.85	0.57
11/13	2,325	2,398	2,300	2,332	+1.57%	23,200	59億9993万	+0.39%	262.79	0.58
11/10	2,278	2,300	2,276	2,296	+0.44%	7,200	59億731万	-1.29%	258.73	0.57
11/09	2,305	2,305	2,280	2,286	-0.44%	12,600	58億8158万	-1.89%	257.61	0.57
11/08	2,311	2,311	2,289	2,296	-0.65%	8,100	59億731万	-1.75%	258.73	0.57
11/07	2,302	2,311	2,299	2,311	+0.39%	9,300	59億4590万	-1.41%	260.42	0.58
11/06	2,305	2,336	2,300	2,302	-0.39%	4,100	59億2274万	-1.92%	259.41	0.57
11/02	2,310	2,311	2,304	2,311	+0.04%	3,500	59億4590万	-1.74%	260.42	0.58
11/01	2,325	2,325	2,304	2,310	+0.22%	8,000	59億4333万	-1.99%	260.31	0.58
10/31	2,306	2,319	2,303	2,305	-0.43%	4,700	59億3046万	-2.41%	259.75	0.58
10/30	2,319	2,335	2,313	2,315	-0.47%	9,800	59億5619万	-2.28%	260.87	0.58
10/27	2,339	2,339	2,309	2,326	+0.48%	3,600	59億8449万	-2.19%	262.11	0.58
10/26	2,313	2,328	2,306	2,315	+0.09%	4,100	59億5619万	-3.02%	260.87	0.58
10/25	2,350	2,350	2,305	2,313	-1.36%	4,100	59億5105万	-3.5%	260.65	0.58
10/24	2,343	2,350	2,340	2,345	+0.13%	2,900	60億3338万	-2.54%	264.25	0.59
10/23	2,350	2,357	2,333	2,342	+0.82%	4,900	60億2566万	-2.86%	263.92	0.58
10/20	2,307	2,335	2,281	2,323	+1.71%	7,700	59億7677万	-3.81%	261.77	0.58
10/19	2,274	2,301	2,274	2,284	+0.31%	3,800	58億7643万	-5.58%	257.38	0.57
10/18	2,297	2,320	2,274	2,277	-0.52%	4,800	58億5842万	-5.99%	256.59	0.57
10/17	2,295	2,296	2,281	2,289	-0.35%	5,300	58億8930万	-5.57%	257.94	0.57
10/16	2,302	2,322	2,291	2,297	-0.22%	5,500	59億988万	-5.2%	258.85	0.57
10/13	2,367	2,367	2,270	2,302	-1.71%	17,300	59億2274万	-4.99%	259.41	0.57
10/12	2,350	2,365	2,325	2,342	-4.41%	27,600	60億2566万	-3.34%	263.92	0.58
10/11	2,445	2,460	2,430	2,450	+0.82%	9,100	63億353万	+1.16%	276.09	0.61
10/10	2,380	2,458	2,361	2,430	+1.89%	7,900	62億5207万	+0.41%	273.83	0.61
10/06	2,396	2,398	2,372	2,385	-0.33%	4,900	61億3629万	-1.45%	268.76	0.6
10/05	2,408	2,434	2,392	2,393	-0.62%	7,500	61億5688万	-1.24%	269.66	0.6
10/04	2,477	2,477	2,408	2,408	-2.31%	8,300	61億9547万	-0.91%	271.35	0.6
10/03	2,456	2,497	2,456	2,465	+0.69%	6,600	63億4212万	+1.23%	277.78	0.62
10/02	2,443	2,470	2,439	2,448	+1.75%	4,300	62億9838万	+0.29%	275.86	0.61

8181 東天紅

PBR

2017/10/02～2018/02/28

株価＆PBRの推移

開示資料

決算

株式

チャート