8570 イオンフィナンシャルサービス

PBR

2016/03/31

2015/11/04～2016/03/31

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
2016
03/31	2,752	2,760	2,656	2,656	-2.32%	529,800	5538億4983万	+0.34%	14.75	1.81
03/30	2,727	2,782	2,713	2,719	-1.02%	557,100	5669億8709万	+2.91%	15.1	1.86
03/29	2,708	2,749	2,654	2,747	+0.07%	814,000	5728億2586万	+4.33%	15.25	1.87
03/28	2,760	2,765	2,703	2,745	-0.54%	754,000	5724億881万	+4.65%	15.24	1.87
03/25	2,695	2,772	2,688	2,760	+2.49%	636,700	5755億3673万	+5.71%	15.33	1.88
03/24	2,751	2,756	2,688	2,693	-2.25%	650,700	5615億6536万	+3.58%	14.95	1.84
03/23	2,715	2,774	2,701	2,755	+1.62%	805,100	5744億9409万	+6.37%	15.3	1.88
03/22	2,685	2,759	2,671	2,711	+2.53%	796,700	5653億1886万	+5.2%	15.05	1.85
03/18	2,595	2,654	2,591	2,644	+3.28%	1,227,600	5513億4750万	+3.16%	14.68	1.8
03/17	2,570	2,619	2,536	2,560	+0.47%	727,700	5338億3117万	+0.71%	14.22	1.75
03/16	2,566	2,586	2,541	2,548	-1.89%	603,800	5313億2883万	+0.75%	14.15	1.74
03/15	2,662	2,677	2,576	2,597	-2.88%	689,000	5415億4669万	+3.06%	14.42	1.77
03/14	2,674	2,680	2,605	2,674	+1.21%	586,200	5576億333万	+6.32%	14.85	1.82
03/11	2,587	2,653	2,574	2,642	+0.19%	797,400	5509億3045万	+5.38%	14.67	1.8
03/10	2,596	2,649	2,564	2,637	+2.93%	565,100	5498億8781万	+5.31%	14.64	1.8
03/09	2,548	2,587	2,521	2,562	-0.66%	617,500	5342億4822万	+2.4%	14.23	1.75
03/08	2,657	2,666	2,537	2,579	-2.94%	1,336,600	5377億9319万	+2.83%	14.32	1.76
03/07	2,661	2,700	2,650	2,657	-1.19%	639,900	5540億5836万	+5.56%	14.75	1.81
03/04	2,677	2,705	2,651	2,689	+0.52%	449,000	5607億3125万	+6.71%	14.93	1.84
03/03	2,623	2,678	2,616	2,675	+1.71%	500,500	5578億1186万	+6.4%	14.85	1.83
03/02	2,604	2,657	2,591	2,630	+3.38%	554,900	5484億2811万	+4.86%	14.6	1.79
03/01	2,522	2,576	2,514	2,544	+0.87%	591,200	5304億9472万	+1.84%	14.13	1.74
02/29	2,596	2,641	2,519	2,522	-3.41%	850,600	5259億711万	+1.2%	14.01	1.72
02/26	2,568	2,640	2,537	2,611	-0.27%	987,200	5444億6608万	+5.11%	14.5	1.78
02/25	2,558	2,634	2,558	2,618	+3.4%	771,200	5459億2578万	+6.12%	14.54	1.79
02/24	2,446	2,572	2,442	2,532	+2.06%	516,100	5279億9239万	+3.18%	14.06	1.73
02/23	2,523	2,547	2,464	2,481	-0.76%	506,800	5173億5747万	+1.31%	13.78	1.69
02/22	2,433	2,518	2,428	2,500	+1.58%	529,000	5213億1950万	+2.21%	13.88	1.71
02/19	2,463	2,477	2,408	2,461	-0.97%	549,600	5131億8691万	+0.7%	13.67	1.68
02/18	2,527	2,527	2,456	2,485	+2.39%	534,700	5181億9158万	+1.76%	13.8	1.7
02/17	2,448	2,529	2,402	2,427	-0.86%	1,186,200	5060億9697万	-0.7%	13.48	1.66
02/16	2,370	2,523	2,353	2,448	+4.21%	1,116,300	5104億7605万	+0.2%	13.59	1.67
02/15	2,358	2,377	2,271	2,349	+11.01%	1,212,500	4898億3180万	-3.93%	13.04	1.6
02/12	2,105	2,205	2,091	2,116	-5.45%	1,241,900	4412億4482万	-13.63%	11.75	1.44
02/10	2,324	2,341	2,196	2,238	-3.7%	921,900	4666億8521万	-9.32%	12.43	1.53
02/09	2,350	2,358	2,268	2,324	-5.72%	1,011,500	4846億1860万	-6.37%	12.91	1.59
02/08	2,450	2,488	2,401	2,465	-1%	727,300	5140億2102万	-1.16%	13.69	1.68
02/05	2,525	2,579	2,442	2,490	-2.66%	577,700	5192億3422万	-0.56%	13.83	1.7
02/04	2,563	2,608	2,541	2,558	-1.04%	542,000	5334億1411万	+1.79%	14.21	1.75
02/03	2,639	2,650	2,556	2,585	-4.47%	713,900	5390億4436万	+2.62%	14.35	1.76
02/02	2,751	2,782	2,687	2,706	-3.67%	1,000,600	5642億7622万	+7.3%	15.03	1.85
02/01	2,686	2,855	2,678	2,809	+2.67%	1,241,300	5857億5459万	+11.34%	15.6	1.92
01/29	2,571	2,741	2,544	2,736	+8.01%	1,210,000	5705億3206万	+8.66%	15.19	1.87
01/28	2,516	2,566	2,506	2,533	+0.04%	630,800	5282億91万	+0.64%	14.07	1.73
01/27	2,455	2,541	2,445	2,532	+6.52%	1,020,100	5279億9239万	+0.28%	14.06	1.73
01/26	2,360	2,404	2,357	2,377	-1.04%	1,275,700	4956億7058万	-6.31%	13.2	1.62
01/25	2,390	2,427	2,358	2,402	+3.49%	964,000	5008億8377万	-5.88%	13.34	1.64
01/22	2,274	2,323	2,227	2,321	+6.42%	765,900	4839億9302万	-9.51%	12.89	1.58
01/21	2,300	2,315	2,181	2,181	-5.17%	828,300	4547億9913万	-15.47%	12.11	1.49
01/20	2,410	2,425	2,298	2,300	-4.37%	759,200	4796億1394万	-11.57%	12.77	1.57
01/19	2,372	2,428	2,367	2,405	+0.17%	522,600	5015億936万	-8.1%	13.36	1.64
01/18	2,378	2,414	2,365	2,401	-1.56%	592,900	5006億7525万	-8.74%	13.33	1.64
01/15	2,468	2,500	2,412	2,439	+0.37%	1,425,300	5085億9930万	-7.75%	13.54	1.66
01/14	2,409	2,436	2,367	2,430	-3.53%	1,334,600	5067億2255万	-8.58%	13.49	1.66
01/13	2,456	2,529	2,431	2,519	+4.44%	1,412,300	5252億8153万	-5.69%	13.99	1.72
01/12	2,499	2,515	2,409	2,412	-3.48%	1,050,300	5029億6905万	-10.17%	13.39	1.65
01/08	2,459	2,539	2,452	2,499	+1.13%	916,000	5211億1097万	-7.51%	13.88	1.71
01/07	2,545	2,569	2,468	2,471	-3.59%	707,700	5152億7219万	-9.09%	13.72	1.69
01/06	2,587	2,624	2,548	2,563	-0.97%	466,400	5344億5675万	-6.19%	14.23	1.75
01/05	2,592	2,648	2,569	2,588	-1.37%	708,000	5396億6994万	-5.69%	14.37	1.77
01/04	2,680	2,685	2,612	2,624	-3.74%	524,700	5471億7694万	-4.82%	14.57	1.79
2015
12/30	2,745	2,764	2,713	2,726	+0.48%	404,200	5684億4678万	-1.48%	15.14	1.86
12/29	2,710	2,725	2,681	2,713	+0.11%	326,900	5657億3592万	-2.23%	15.07	1.85
12/28	2,663	2,723	2,663	2,710	+1.76%	331,000	5651億1034万	-2.62%	15.05	1.85
12/25	2,705	2,705	2,640	2,663	-2.38%	758,000	5553億953万	-4.65%	14.79	1.82
12/24	2,718	2,761	2,718	2,728	+1.94%	608,500	5688億6384万	-2.64%	15.15	1.86
12/22	2,714	2,717	2,659	2,676	-1.4%	469,800	5580億2039万	-4.63%	14.86	1.83
12/21	2,684	2,722	2,644	2,714	-0.4%	620,300	5659億4445万	-3.62%	15.07	1.85
12/18	2,805	2,870	2,723	2,725	-3.68%	1,172,800	5682億3825万	-3.54%	15.13	1.86
12/17	2,817	2,871	2,816	2,829	+2.24%	677,500	5899億2514万	-0.25%	15.71	1.93
12/16	2,766	2,792	2,739	2,767	+1.39%	720,900	5769億9642万	-2.64%	15.37	1.89
12/15	2,709	2,772	2,688	2,729	+1.37%	991,500	5690億7236万	-4.25%	15.15	1.86
12/14	2,652	2,694	2,643	2,692	-0.37%	619,700	5613億5684万	-5.87%	14.95	1.84
12/11	2,661	2,722	2,661	2,702	+0.04%	657,300	5634億4211万	-5.82%	15	1.84
12/10	2,714	2,731	2,686	2,701	-1.67%	465,600	5632億3359万	-6.22%	15	1.84
12/09	2,719	2,783	2,710	2,747	+0.55%	481,400	5728億2586万	-4.92%	15.25	1.87
12/08	2,781	2,796	2,727	2,732	-1.83%	554,700	5696億9795万	-5.66%	15.17	1.86
12/07	2,818	2,840	2,783	2,783	+0.43%	415,900	5803億3287万	-4.3%	15.45	1.9
12/04	2,799	2,809	2,764	2,771	-2.74%	487,800	5778億3053万	-4.94%	15.39	1.89
12/03	2,841	2,856	2,807	2,849	-0.04%	413,400	5940億9570万	-2.5%	15.82	1.94
12/02	2,879	2,890	2,839	2,850	-1.35%	553,000	5943億423万	-2.6%	15.83	1.94
12/01	2,839	2,890	2,827	2,889	+1.87%	349,400	6024億3681万	-1.4%	16.04	1.97
11/30	2,850	2,868	2,822	2,836	-0.63%	783,300	5913億8484万	-3.21%	15.75	1.94
11/27	2,917	2,930	2,841	2,854	-1.79%	564,700	5951億3834万	-2.56%	15.85	1.95
11/26	2,886	2,931	2,886	2,906	+1.18%	204,600	6059億8178万	-0.75%	16.14	1.98
11/25	2,898	2,901	2,854	2,872	-1.95%	343,100	5988億9184万	-1.81%	15.95	1.96
11/24	2,948	2,997	2,924	2,929	-0.1%	367,800	6107億7792万	+0.21%	16.27	2
11/20	2,958	2,958	2,911	2,932	-0.48%	434,100	6113億6192万	+0.48%	16.28	2
11/19	2,922	2,973	2,913	2,946	+2.33%	413,500	6142億8111万	+1.2%	16.36	2.01
11/18	2,856	2,908	2,842	2,879	+1.44%	519,500	6003億1070万	-0.72%	15.99	1.96
11/17	2,942	2,944	2,833	2,838	-3.37%	930,200	5917億6164万	-1.94%	15.76	1.94
11/16	2,878	2,983	2,863	2,937	-0.07%	558,000	6124億449万	+1.56%	16.31	2
11/13	2,949	2,986	2,921	2,939	-1.67%	315,300	6128億2152万	+2.05%	16.32	2.01
11/12	2,983	3,000	2,966	2,989	0%	467,300	6232億4720万	+4.33%	16.6	2.04
11/11	2,940	3,010	2,916	2,989	+1.36%	487,700	6232億4720万	+5.1%	16.6	2.04
11/10	2,953	2,984	2,902	2,949	-1.57%	521,000	6149億665万	+4.43%	16.38	2.01
11/09	2,926	3,020	2,911	2,996	+2.57%	457,400	6247億679万	+6.92%	16.64	2.04
11/06	2,975	2,979	2,880	2,921	-1.55%	468,200	6090億6827万	+5.07%	16.22	1.99
11/05	2,925	2,975	2,902	2,967	+1.51%	333,800	6186億5990万	+7.58%	16.47	2.02
11/04	2,970	2,981	2,911	2,923	+0.1%	476,500	6094億8530万	+6.95%	16.23	1.99

8570 イオンフィナンシャルサービス

PBR

2015/11/04～2016/03/31

株価＆PBRの推移

開示資料

決算

株式

チャート