8946 ASIAN STAR

PBR

2017/12/31

2017/08/07～2017/12/29

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
12/29	152	153	151	152	+1.33%	50,300	27億3724万	+0.66%	1005.39	1.3
12/28	152	152	150	150	-1.32%	57,600	27億123万	-0.66%	992.16	1.28
12/27	148	152	148	152	+3.4%	72,400	27億3724万	+0.66%	1005.39	1.3
12/26	150	150	147	147	0%	210,300	26億4720万	-3.29%	972.32	1.26
12/25	150	151	147	147	-2%	411,400	26億4720万	-3.29%	972.32	1.26
12/22	154	155	150	150	-0.66%	216,000	27億123万	-1.32%	992.16	1.28
12/21	152	153	150	151	-0.66%	136,200	27億1923万	-0.66%	998.77	1.29
12/20	148	152	148	152	+2.7%	154,900	27億3724万	0%	1005.39	1.3
12/19	151	151	148	148	-1.33%	260,600	26億6521万	-2.63%	978.93	1.27
12/18	153	153	150	150	-1.96%	143,400	27億123万	-1.96%	992.16	1.28
12/15	154	155	153	153	-1.92%	95,800	27億5525万	0%	1012	1.31
12/14	151	156	151	156	+3.31%	280,500	28億927万	+1.96%	1031.85	1.33
12/13	152	153	151	151	-1.31%	55,000	27億1923万	-1.31%	998.77	1.29
12/12	152	153	150	153	+1.32%	155,000	27億5525万	-0.65%	1012	1.31
12/11	151	153	150	151	0%	103,200	27億1923万	-2.58%	998.77	1.29
12/08	151	153	151	151	-1.31%	45,400	27億1923万	-2.58%	998.77	1.29
12/07	146	153	145	153	+6.25%	314,100	27億5525万	-1.92%	1012	1.31
12/06	147	150	144	144	-1.37%	243,500	25億9318万	-7.69%	952.47	1.23
12/05	153	153	146	146	-4.58%	307,400	26億2919万	-7.01%	965.7	1.25
12/04	150	154	149	153	+1.32%	138,200	27億5525万	-3.16%	1012	1.31
12/01	147	151	143	151	-1.31%	596,800	27億1923万	-4.43%	998.77	1.29
11/30	155	155	152	153	-0.65%	99,400	27億5525万	-3.77%	1012	1.31
11/29	155	157	154	154	0%	91,300	27億7326万	-3.14%	1018.62	1.32
11/28	156	156	154	154	-0.65%	74,400	27億7326万	-3.75%	1018.62	1.32
11/27	156	157	152	155	-0.64%	128,100	27億9127万	-3.13%	1025.23	1.33
11/24	154	158	154	156	0%	153,900	28億927万	-2.5%	1031.85	1.33
11/22	154	159	154	156	+1.3%	157,000	28億927万	-3.11%	1031.85	1.33
11/21	154	156	153	154	0%	129,100	27億7326万	-4.35%	1018.62	1.32
11/20	152	154	151	154	+1.32%	95,600	27億7326万	-4.94%	1018.62	1.32
11/17	150	154	150	152	+1.33%	147,600	27億3724万	-6.17%	1005.39	1.3
11/16	147	153	147	150	+1.35%	206,800	27億123万	-7.98%	992.16	1.28
11/15	151	154	148	148	-4.52%	532,700	26億6521万	-9.2%	978.93	1.27
11/14	160	160	155	155	-3.13%	232,600	27億9127万	-5.49%	1025.23	1.33
11/13	161	165	154	160	-1.23%	559,900	28億8131万	-2.44%	1058.3	1.37
11/10	157	164	157	162	+1.25%	369,100	29億1732万	-1.22%	1071.53	1.39
11/09	160	162	155	160	-0.62%	218,400	28億8131万	-2.44%	1058.3	1.37
11/08	163	165	159	161	-1.23%	380,500	28億9932万	-1.83%	1064.92	1.38
11/07	166	167	162	163	-2.4%	154,400	29億3533万	0%	1078.15	1.39
11/06	167	169	166	167	-0.6%	141,100	30億736万	+2.45%	1104.6	1.43
11/02	171	171	165	168	+1.2%	283,100	30億2537万	+3.7%	1111.22	1.44
11/01	168	168	165	166	0%	68,300	29億8936万	+2.47%	1097.99	1.42
10/31	167	167	165	166	0%	106,600	29億8936万	+3.11%	1097.99	1.42
10/30	165	170	164	166	+1.84%	343,500	29億8936万	+3.11%	1097.99	1.42
10/27	161	165	161	163	+0.62%	131,800	29億3533万	+1.88%	1078.15	1.39
10/26	163	163	162	162	-0.61%	59,500	29億1732万	+1.25%	1071.53	1.39
10/25	164	165	161	163	-0.61%	193,100	29億3533万	+2.52%	1078.15	1.39
10/24	165	165	163	164	+0.61%	31,900	29億5334万	+3.14%	1084.76	1.4
10/23	165	166	163	163	-1.21%	118,000	29億3533万	+3.16%	1078.15	1.39
10/20	162	166	162	165	+1.85%	126,600	29億7135万	+4.43%	1091.37	1.41
10/19	165	165	162	162	-1.22%	174,200	29億1732万	+3.18%	1071.53	1.39
10/18	166	168	163	164	-1.8%	227,700	29億5334万	+4.46%	1084.76	1.4
10/17	168	173	165	167	0%	401,400	30億736万	+6.37%	1104.6	1.43
10/16	169	169	164	167	-1.18%	357,800	30億736万	+7.05%	1104.6	1.43
10/13	166	169	162	169	+4.32%	423,200	30億4338万	+9.03%	1117.83	1.45
10/12	166	169	162	162	-2.99%	465,300	29億1732万	+4.52%	1071.53	1.39
10/11	170	177	160	167	+5.7%	2,143,900	30億736万	+8.44%	1104.6	1.43
10/10	155	159	154	158	+0.64%	176,300	28億4529万	+2.6%	1045.07	1.35
10/06	158	159	154	157	-0.63%	207,700	28億2728万	+1.95%	1038.46	1.34
10/05	161	161	157	158	-2.47%	117,200	28億4529万	+2.6%	1045.07	1.35
10/04	164	164	158	162	+1.25%	426,900	29億1732万	+5.19%	1071.53	1.39
10/03	154	164	154	160	+3.23%	780,100	28億8131万	+3.9%	1058.3	1.37
10/02	154	156	153	155	+1.31%	90,300	27億9127万	+0.65%	1025.23	1.33
09/29	152	155	152	153	0%	57,600	27億5525万	-0.65%	1012	1.31
09/28	152	153	151	153	+1.32%	88,000	27億5525万	-0.65%	1012	1.31
09/27	152	153	151	151	-0.66%	73,800	27億1923万	-1.95%	998.77	1.29
09/26	153	153	151	152	0%	54,500	27億3724万	-1.3%	1005.39	1.3
09/25	151	152	149	152	+1.33%	66,300	27億3724万	-1.3%	1005.39	1.3
09/22	151	151	149	150	-1.32%	55,700	27億123万	-2.6%	992.16	1.28
09/21	153	153	152	152	-0.65%	47,400	27億3724万	-1.3%	1005.39	1.3
09/20	152	154	152	153	0%	36,800	27億5525万	-0.65%	1012	1.31
09/19	152	153	152	153	+2%	47,000	27億5525万	-0.65%	1012	1.31
09/15	148	152	148	150	-0.66%	71,900	27億123万	-2.6%	992.16	1.28
09/14	155	155	149	151	-2.58%	121,100	27億1923万	-1.31%	998.77	1.29
09/13	156	157	155	155	-1.27%	32,100	27億9127万	+1.31%	1025.23	1.33
09/12	155	157	153	157	+1.95%	100,800	28億2728万	+2.61%	1038.46	1.34
09/11	150	154	150	154	+3.36%	43,300	27億7326万	+0.65%	1018.62	1.32
09/08	152	152	149	149	-1.97%	45,500	26億8322万	-2.61%	985.54	1.27
09/07	155	156	152	152	-0.65%	65,300	27億3724万	-0.65%	1005.39	1.3
09/06	148	156	147	153	+2.68%	204,700	27億5525万	0%	1012	1.31
09/05	156	163	147	149	-1.97%	312,100	26億8322万	-2.61%	985.54	1.27
09/04	160	160	149	152	-4.4%	207,500	27億3724万	-0.65%	1005.39	1.3
09/01	157	159	157	159	0%	38,600	28億6330万	+3.92%	1051.69	1.36
08/31	159	159	156	159	0%	37,100	28億6330万	+3.92%	1051.69	1.36
08/30	158	159	158	159	0%	28,500	28億6330万	+3.92%	1051.69	1.36
08/29	155	159	153	159	+1.27%	48,400	28億6330万	+3.92%	1051.69	1.36
08/28	159	161	157	157	-1.88%	102,900	28億2728万	+2.61%	1038.46	1.34
08/25	162	162	159	160	-1.23%	171,000	28億8131万	+4.58%	1058.3	1.37
08/24	157	163	156	162	+3.18%	302,800	29億1732万	+5.88%	1071.53	1.39
08/23	155	158	153	157	+3.97%	158,100	28億2728万	+2.61%	1038.46	1.34
08/22	150	152	150	151	0%	29,500	27億1923万	-1.31%	998.77	1.29
08/21	152	152	150	151	+0.67%	60,000	27億1923万	-1.95%	998.77	1.29
08/18	148	151	148	150	-0.66%	67,600	27億123万	-2.6%	992.16	1.28
08/17	152	153	149	151	-0.66%	115,000	27億1923万	-2.58%	998.77	1.29
08/16	148	152	148	152	+2.7%	96,200	27億3724万	-1.94%	1005.39	1.3
08/15	146	151	146	148	+2.07%	160,400	26億6521万	-4.52%	978.93	1.27
08/14	142	147	140	145	+0.69%	130,700	26億1118万	-7.05%	959.09	1.24
08/10	147	152	144	144	-0.69%	289,900	25億9318万	-7.69%	952.47	1.23
08/09	153	153	145	145	-5.23%	288,700	26億1118万	-7.64%	959.09	1.24
08/08	153	156	150	153	0%	70,400	27億5525万	-3.16%	1012	1.31
08/07	155	157	152	153	-2.55%	56,300	27億5525万	-3.16%	1012	1.31

8946 ASIAN STAR

PBR

2017/08/07～2017/12/29

株価＆PBRの推移

開示資料

決算

株式

チャート