8995 誠建設工業

PBR

2024/01/15

2023/07/21～2024/01/15

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
2024
01/15	937	950	936	936	-0.53%	3,300	18億8323万	+8.46%	10.46	0.48
01/12	945	947	941	941	-0.84%	400	18億9329万	+9.55%	10.52	0.49
01/11	938	949	932	949	+1.17%	2,700	19億938万	+11.12%	10.61	0.49
01/10	906	974	906	938	+5.39%	4,000	18億8725万	+10.48%	10.48	0.49
01/09	889	911	889	890	+1.6%	3,700	17億9068万	+5.33%	9.95	0.46
01/05	869	876	869	876	-0.11%	300	17億6251万	+4.04%	9.79	0.45
01/04	871	877	870	877	+1.74%	500	17億6452万	+4.53%	9.8	0.45
2023
12/29	861	862	861	862	+0.23%	800	17億3434万	+2.99%	9.63	0.45
12/28	856	860	856	860	+2.14%	200	17億3032万	+2.99%	9.61	0.44
12/27	857	857	842	842	-1.75%	500	16億9410万	+1.08%	9.41	0.44
12/25	845	857	845	857	-0.12%	1,000	17億2428万	+3%	9.58	0.44
12/22	857	858	857	858	0%	300	17億2629万	+3.5%	9.59	0.44
12/20	858	858	858	858	0%	200	17億2629万	+3.75%	9.59	0.44
12/19	850	858	850	858	+1.54%	1,200	17億2629万	+4%	9.59	0.44
12/18	845	845	845	845	0%	200	17億14万	+2.67%	9.44	0.44
12/15	845	845	845	845	-0.12%	300	17億14万	+2.92%	9.44	0.44
12/14	845	846	845	846	0%	200	17億215万	+3.3%	9.46	0.44
12/13	838	850	828	846	+2.92%	10,700	17億215万	+3.68%	9.46	0.44
12/07	824	831	820	822	-0.72%	1,100	16億5386万	+0.86%	9.19	0.43
12/06	829	829	828	828	-0.48%	200	16億6593万	+1.72%	9.25	0.43
12/04	833	835	832	832	-0.12%	300	16億7398万	+2.21%	9.3	0.43
12/01	821	835	820	833	+0.85%	1,700	16億7599万	+2.46%	9.31	0.43
11/30	830	830	826	826	-0.72%	300	16億6191万	+1.72%	9.23	0.43
11/29	820	839	820	832	+1.46%	2,300	16億7398万	+2.72%	9.3	0.43
11/28	825	825	820	820	-0.61%	900	16億4984万	+1.49%	9.16	0.42
11/27	825	825	825	825	-0.84%	1,300	16億5990万	+2.36%	9.22	0.43
11/24	830	832	830	832	+1.22%	1,300	16億7398万	+3.35%	9.3	0.43
11/22	822	829	822	822	-0.72%	300	16億5386万	+2.37%	9.19	0.43
11/21	828	828	828	828	+0.98%	600	16億6593万	+3.24%	9.25	0.43
11/20	813	822	813	820	+1.86%	1,300	16億4984万	+2.5%	9.16	0.42
11/16	815	815	805	805	-1.23%	1,700	16億1966万	+0.75%	9	0.42
11/15	811	821	811	815	+0.49%	900	16億3978万	+2%	9.11	0.42
11/13	821	821	805	811	-1.58%	1,800	16億3173万	+1.5%	9.06	0.42
11/10	815	827	815	824	+2.87%	2,300	16億5788万	+3.13%	9.21	0.43
11/09	801	801	794	801	0%	1,400	16億1161万	+0.25%	8.95	0.41
11/08	801	810	801	801	-0.12%	400	16億1161万	+0.13%	8.95	0.41
11/07	802	802	802	802	-1.35%	100	16億1362万	+0.25%	8.96	0.41
11/06	829	829	813	813	+1.75%	500	16億3575万	+1.63%	9.09	0.42
11/01	803	803	799	799	+1.4%	1,100	16億758万	-0.13%	8.93	0.41
10/30	800	801	787	788	-0.76%	1,300	15億8545万	-1.38%	8.81	0.41
10/27	794	794	794	794	+0.13%	100	15億9752万	-0.75%	8.87	0.41
10/26	793	793	793	793	-0.63%	400	15億9551万	-1%	8.86	0.41
10/24	803	804	798	798	-0.75%	1,000	16億557万	-0.25%	8.92	0.41
10/23	821	821	804	804	-1.95%	400	16億1764万	+0.5%	8.99	0.42
10/20	820	820	820	820	0%	100	16億4984万	+2.5%	9.16	0.42
10/19	804	820	804	820	+1.99%	300	16億4984万	+2.63%	9.16	0.42
10/18	797	804	797	804	+2.94%	1,000	16億1764万	+0.88%	8.99	0.42
10/17	781	781	781	781	+0.13%	200	15億7137万	-2.01%	8.73	0.4
10/16	777	781	777	780	+0.39%	400	15億6936万	-2.13%	8.72	0.4
10/13	776	777	776	777	-0.51%	600	15億6332万	-2.51%	8.68	0.4
10/12	786	786	781	781	-0.64%	300	15億7137万	-2.01%	8.73	0.4
10/11	793	798	786	786	-0.88%	700	15億8143万	-1.26%	8.78	0.41
10/10	798	809	793	793	-0.88%	1,000	15億9551万	-0.38%	8.86	0.41
10/06	803	803	790	800	+0.76%	1,300	16億960万	+0.76%	8.94	0.41
10/05	791	800	791	794	-0.75%	1,400	15億9752万	+0.25%	8.87	0.41
10/04	805	810	800	800	-0.62%	2,300	16億960万	+1.39%	8.94	0.41
10/03	804	805	804	805	-2.31%	400	16億1966万	+2.42%	9	0.42
10/02	818	824	818	824	-0.12%	500	16億5788万	+5.24%	9.21	0.43
09/29	821	825	813	825	+0.49%	2,300	16億5990万	+6.04%	9.22	0.43
09/28	808	833	807	821	+2.37%	8,200	16億5185万	+6.21%	9.18	0.43
09/27	792	802	791	802	+0.12%	1,300	16億1362万	+4.43%	8.96	0.42
09/26	801	803	792	801	+0.25%	3,300	16億1161万	+4.84%	8.95	0.42
09/25	796	801	790	799	+0.5%	3,600	16億758万	+5.27%	8.93	0.42
09/22	801	807	795	795	-1.85%	10,300	15億9954万	+5.3%	8.89	0.42
09/21	820	849	800	810	+1.12%	30,900	16億2972万	+7.86%	9.05	0.42
09/20	818	931	795	801	+2.56%	263,100	16億1161万	+7.37%	8.95	0.42
09/19	785	785	781	781	-1.51%	200	15億7137万	+5.26%	8.73	0.41
09/15	791	793	781	793	-1.61%	1,200	15億9551万	+7.16%	8.86	0.42
09/14	806	806	806	806	+1.9%	100	16億2167万	+9.66%	9.01	0.42
09/12	786	792	786	791	+0.64%	600	15億9149万	+8.21%	8.84	0.41
09/11	798	800	785	786	+0.38%	1,800	15億8143万	+7.97%	8.78	0.41
09/08	796	796	781	783	+0.26%	800	15億7539万	+8.15%	8.75	0.41
09/07	784	803	773	781	-1.26%	2,200	15億7137万	+8.32%	8.73	0.41
09/06	805	828	791	791	+2.59%	3,400	15億9149万	+10.17%	8.84	0.41
09/05	786	786	771	771	+0.26%	500	15億5125万	+7.98%	8.62	0.4
09/04	772	808	769	769	-0.39%	2,200	15億4722万	+8.16%	8.59	0.4
09/01	767	777	741	772	+1.45%	3,500	15億5326万	+9.04%	8.63	0.4
08/31	743	761	743	761	+2.28%	2,100	15億3113万	+7.94%	8.51	0.4
08/30	729	744	729	744	+3.33%	2,400	14億9692万	+5.83%	8.32	0.39
08/29	719	720	719	720	0%	900	14億4864万	+2.71%	8.05	0.38
08/28	720	720	720	720	0%	400	14億4864万	+2.71%	8.05	0.38
08/24	719	720	716	720	+2.27%	2,300	14億4864万	+2.86%	8.05	0.38
08/23	702	704	702	704	+0.28%	2,000	14億1644万	+0.72%	7.87	0.37
08/22	701	702	700	702	+0.86%	400	14億1242万	+0.57%	7.85	0.37
08/21	697	706	696	696	+0.43%	900	14億35万	-0.29%	7.78	0.36
08/18	693	693	693	693	0%	2,000	13億9431万	-0.72%	7.75	0.36
08/17	693	693	693	693	+0.43%	100	13億9431万	-0.72%	7.75	0.36
08/16	696	696	690	690	-0.72%	1,600	13億8828万	-1.15%	7.71	0.36
08/15	699	699	695	695	-0.43%	3,200	13億9834万	-0.43%	7.77	0.36
08/14	702	702	698	698	0%	800	14億437万	-0.29%	7.8	0.37
08/10	697	698	697	698	-1.97%	900	14億437万	-0.29%	7.8	0.37
08/09	712	723	692	712	+3.34%	1,900	14億3254万	+2.01%	7.96	0.37
08/08	689	689	689	689	-0.58%	200	13億8626万	-0.86%	7.7	0.36
08/07	695	695	693	693	-3.48%	300	13億9431万	-0.14%	7.75	0.36
08/01	718	718	718	718	+3.61%	100	14億4461万	+3.31%	8.02	0.38
07/31	692	693	692	693	-0.72%	300	13億9431万	+0.14%	7.75	0.36
07/26	698	698	698	698	0%	100	14億437万	+1.16%	7.8	0.37
07/25	688	698	688	698	+0.43%	1,100	14億437万	+1.45%	7.8	0.37
07/24	695	695	695	695	0%	100	13億9834万	+1.46%	7.77	0.36
07/21	695	695	695	695	0%	100	13億9834万	+1.76%	7.77	0.36

8995 誠建設工業

PBR

2023/07/21～2024/01/15

株価＆PBRの推移

開示資料

決算

株式

チャート