8840 大京

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 10→1
2017
03/31	2,230	2,250	2,210	2,210	-0.9%	184,600	1864億2294万	-6.04%	13.22	1.04
03/30	2,270	2,280	2,220	2,230	-2.19%	233,300	1881億1003万	-5.47%	13.34	1.05
03/29	2,310	2,330	2,270	2,280	-2.56%	192,200	1923億2774万	-3.55%	13.64	1.08
03/28	2,340	2,350	2,320	2,340	+0.86%	152,800	1973億8900万	-1.1%	14	1.11
03/27	2,350	2,360	2,320	2,320	-2.11%	173,400	1957億191万	-1.94%	13.88	1.1
03/24	2,350	2,370	2,320	2,370	+1.72%	171,700	1999億1962万	+0.25%	14.18	1.12
03/23	2,320	2,330	2,300	2,330	+0.43%	133,200	1965億4545万	-1.27%	13.94	1.1
03/22	2,330	2,340	2,300	2,320	-1.28%	178,400	1957億191万	-1.61%	13.88	1.1
03/21	2,370	2,380	2,350	2,350	-1.26%	129,600	1982億3254万	-0.17%	14.06	1.11
03/17	2,370	2,380	2,360	2,380	0%	78,700	2007億6317万	+1.28%	14.24	1.12
03/16	2,390	2,400	2,370	2,380	-0.42%	137,500	2007億6317万	+1.49%	14.24	1.12
03/15	2,400	2,410	2,380	2,390	-0.83%	91,400	2016億671万	+2.09%	14.3	1.13
03/14	2,430	2,430	2,410	2,410	-0.82%	64,200	2032億9379万	+3.21%	14.42	1.14
03/13	2,410	2,430	2,400	2,430	+0.83%	115,700	2049億8088万	+4.38%	14.53	1.15
03/10	2,400	2,440	2,380	2,410	+1.26%	256,000	2032億9379万	+3.88%	14.42	1.14
03/09	2,380	2,390	2,350	2,380	+0.42%	176,200	2007億6317万	+2.9%	14.24	1.12
03/08	2,370	2,390	2,360	2,370	0%	124,300	1999億1962万	+2.69%	14.18	1.12
03/07	2,370	2,380	2,350	2,370	0%	111,000	1999億1962万	+2.82%	14.18	1.12
03/06	2,350	2,380	2,350	2,370	+0.42%	216,800	1999億1962万	+2.91%	14.18	1.12
03/03	2,370	2,380	2,340	2,360	0%	257,700	1990億7608万	+2.61%	14.12	1.11
03/02	2,390	2,390	2,340	2,360	0%	324,300	1990億7608万	+2.65%	14.12	1.11
03/01	2,340	2,370	2,320	2,360	+0.43%	278,400	1990億7608万	+2.74%	14.12	1.11
02/28	2,350	2,380	2,340	2,350	+0.43%	140,700	1982億3254万	+2.44%	14.06	1.11
02/27	2,380	2,380	2,340	2,340	-1.68%	277,300	1973億8900万	+2.09%	14	1.11
02/24	2,410	2,410	2,380	2,380	-0.83%	277,300	2007億6317万	+3.88%	14.24	1.12
02/23	2,360	2,410	2,340	2,400	+2.13%	310,900	2024億5025万	+4.85%	14.36	1.13
02/22	2,360	2,370	2,340	2,350	+0.43%	229,200	1982億3254万	+2.8%	14.06	1.11
02/21	2,310	2,350	2,310	2,340	+0.86%	115,700	1973億8900万	+2.41%	14	1.11
02/20	2,300	2,330	2,300	2,320	+1.31%	104,300	1957億191万	+1.58%	13.88	1.1
02/17	2,260	2,320	2,260	2,290	+1.33%	237,700	1931億7128万	+0.22%	13.7	1.08
02/16	2,270	2,280	2,250	2,260	-1.31%	221,200	1906億4065万	-1.31%	13.52	1.07
02/15	2,230	2,300	2,230	2,290	+3.62%	271,700	1931億7128万	-0.22%	13.7	1.08
02/14	2,240	2,260	2,210	2,210	-1.34%	376,800	1864億2294万	-3.91%	13.22	1.04
02/13	2,260	2,270	2,240	2,240	-1.32%	304,400	1889億5357万	-2.95%	13.4	1.06
02/10	2,300	2,300	2,240	2,270	-0.44%	379,600	1914億8420万	-1.99%	13.58	1.07
02/09	2,230	2,300	2,230	2,280	+2.24%	238,300	1923億2774万	-1.85%	13.64	1.08
02/08	2,240	2,270	2,230	2,230	-0.45%	161,500	1881億1003万	-4.29%	13.34	1.05
02/07	2,230	2,270	2,220	2,240	+0.45%	227,900	1889億5357万	-4.03%	13.4	1.06
02/06	2,230	2,250	2,210	2,230	0%	138,100	1881億1003万	-4.62%	13.34	1.05
02/03	2,260	2,270	2,210	2,230	-1.33%	267,800	1881億1003万	-4.86%	13.34	1.05
02/02	2,310	2,310	2,260	2,260	-1.74%	142,800	1906億4065万	-3.83%	13.52	1.07
02/01	2,310	2,320	2,270	2,300	-0.86%	199,800	1940億1482万	-2.38%	13.76	1.09
01/31	2,290	2,330	2,270	2,320	+0.87%	361,700	1957億191万	-1.65%	13.88	1.1
01/30	2,310	2,330	2,280	2,300	-0.86%	194,700	1940億1482万	-2.62%	13.76	1.09
01/27	2,340	2,370	2,320	2,320	0%	234,500	1957億191万	-2.03%	13.88	1.1
01/26	2,330	2,340	2,310	2,320	+1.31%	90,900	1957億191万	-2.27%	13.88	1.1
01/25	2,340	2,340	2,290	2,290	-0.43%	122,100	1931億7128万	-3.74%	13.7	1.08
01/24	2,300	2,320	2,290	2,300	0%	75,900	1940億1482万	-3.6%	13.76	1.09
01/23	2,320	2,330	2,300	2,300	-1.71%	137,400	1940億1482万	-3.85%	13.76	1.09
01/20	2,340	2,350	2,320	2,340	+0.86%	83,500	1973億8900万	-2.42%	14	1.11
01/19	2,350	2,380	2,310	2,320	-0.43%	134,700	1957億191万	-3.33%	13.88	1.1
01/18	2,270	2,340	2,260	2,330	+1.3%	132,300	1965億4545万	-3.04%	13.94	1.1
01/17	2,360	2,360	2,300	2,300	-2.54%	175,300	1940億1482万	-4.33%	13.76	1.09
01/16	2,390	2,400	2,350	2,360	-1.67%	113,900	1990億7608万	-1.95%	14.12	1.11
01/13	2,390	2,410	2,370	2,400	+0.42%	97,800	2024億5025万	-0.33%	14.36	1.13
01/12	2,430	2,450	2,380	2,390	-1.65%	197,600	2016億671万	-0.75%	14.3	1.13
01/11	2,410	2,450	2,390	2,430	+0.83%	169,800	2049億8088万	+0.87%	14.53	1.15
01/10	2,450	2,450	2,400	2,410	-1.23%	237,100	2032億9379万	+0.04%	14.42	1.14
01/06	2,420	2,460	2,420	2,440	0%	145,400	2058億2442万	+1.29%	14.59	1.15
01/05	2,430	2,450	2,410	2,440	0%	163,700	2058億2442万	+1.41%	14.59	1.15
01/04	2,360	2,450	2,360	2,440	+4.27%	255,400	2058億2442万	+1.5%	14.59	1.15
2016
12/30	2,320	2,360	2,300	2,340	0%	135,000	1973億8900万	-2.5%	14	1.11
12/29	2,360	2,370	2,320	2,340	-2.09%	179,100	1973億8900万	-2.5%	14	1.11
12/28	2,380	2,390	2,360	2,390	+0.42%	99,100	2016億671万	-0.38%	14.3	1.13
12/27	2,380	2,390	2,360	2,380	-0.42%	120,500	2007億6317万	-0.67%	14.24	1.12
12/26	2,400	2,400	2,370	2,390	0%	116,200	2016億671万	-0.08%	14.3	1.13
12/22	2,400	2,400	2,360	2,390	-0.42%	133,900	2016億671万	0%	14.3	1.13
12/21	2,440	2,450	2,400	2,400	-2.04%	211,600	2024億5025万	+0.59%	14.36	1.13
12/20	2,440	2,460	2,430	2,450	0%	117,200	2066億6797万	+2.94%	14.65	1.16
12/19	2,440	2,460	2,420	2,450	0%	132,900	2066億6797万	+3.29%	14.65	1.16
12/16	2,470	2,470	2,430	2,450	-0.41%	163,400	2066億6797万	+3.64%	14.65	1.16
12/15	2,470	2,470	2,430	2,460	+0.41%	245,200	2075億1151万	+4.46%	14.71	1.16
12/14	2,470	2,490	2,430	2,450	-0.41%	332,300	2066億6797万	+4.61%	14.65	1.16
12/13	2,420	2,460	2,410	2,460	+2.5%	258,500	2075億1151万	+5.53%	14.71	1.16
12/12	2,410	2,430	2,360	2,400	+0.84%	247,300	2024億5025万	+3.36%	14.36	1.13
12/09	2,350	2,380	2,350	2,380	+0.42%	198,500	2007億6317万	+2.76%	14.24	1.12
12/08	2,380	2,390	2,340	2,370	0%	331,200	1999億1962万	+2.6%	14.18	1.12
12/07	2,400	2,420	2,370	2,370	-0.84%	172,200	1999億1962万	+2.86%	14.18	1.12
12/06	2,390	2,400	2,360	2,390	+0.42%	164,500	2016億671万	+3.91%	14.3	1.13
12/05	2,420	2,420	2,380	2,380	-1.65%	123,400	2007億6317万	+3.75%	14.24	1.12
12/02	2,440	2,450	2,410	2,420	-0.41%	146,100	2041億3734万	+5.82%	14.48	1.14
12/01	2,440	2,470	2,420	2,430	+0.41%	311,200	2049億8088万	+7.1%	14.54	1.15
11/30	2,390	2,450	2,380	2,420	+2.11%	293,600	2041億3734万	+7.51%	14.48	1.14
11/29	2,350	2,390	2,350	2,370	-0.42%	108,200	1999億1962万	+6.18%	14.18	1.12
11/28	2,330	2,400	2,330	2,380	+1.71%	176,300	2007億6317万	+7.4%	14.24	1.12
11/25	2,370	2,370	2,320	2,340	-0.43%	209,900	1973億8900万	+6.36%	14	1.11
11/24	2,330	2,360	2,320	2,350	+2.17%	233,600	1982億3254万	+7.7%	14.06	1.11
11/22	2,330	2,330	2,300	2,300	-0.43%	127,200	1940億1482万	+6.28%	13.76	1.09
11/21	2,310	2,330	2,300	2,310	+0.87%	168,300	1948億5837万	+7.54%	13.82	1.09
11/18	2,350	2,360	2,290	2,290	-1.72%	276,400	1931億7128万	+7.61%	13.7	1.08
11/17	2,350	2,390	2,320	2,330	+1.75%	727,400	1965億4545万	+10.32%	13.94	1.1
11/16	2,270	2,290	2,250	2,290	+1.78%	211,800	1931億7128万	+9.36%	13.7	1.08
11/15	2,270	2,290	2,240	2,250	-0.88%	244,200	1897億9711万	+8.28%	13.46	1.06
11/14	2,270	2,300	2,260	2,270	+1.34%	336,800	1914億8420万	+10.03%	13.58	1.07
11/11	2,230	2,300	2,230	2,240	+0.9%	437,200	1889億5357万	+9.38%	13.4	1.06
11/10	2,170	2,250	2,160	2,220	+4.23%	508,500	1872億6648万	+9.25%	13.28	1.05
11/09	2,190	2,200	2,100	2,130	-2.74%	441,600	1796億7460万	+5.71%	12.74	1.01
11/08	2,240	2,240	2,170	2,190	-1.79%	411,100	1847億3585万	+9.34%	13.1	1.03
11/07	2,270	2,280	2,210	2,230	-0.45%	454,700	1881億1003万	+12.17%	13.34	1.05
11/04	2,220	2,250	2,200	2,240	0%	319,000	1889億5357万	+13.53%	13.4	1.06

8840 大京

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