9007 小田急電鉄

PBR

2015/03/31

2014/10/31～2015/03/31

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	10/1, 株式併合 2→1
2015
03/31	2,550	2,558	2,450	2,450	-3.62%	1,010,000	9028億1940万	-4.48%	29.3	2.9
03/30	2,546	2,582	2,534	2,542	+0.24%	719,500	9367億2119万	-1.01%	30.4	3.01
03/27	2,600	2,624	2,510	2,536	-3.28%	1,237,000	9345億1021万	-1.25%	30.33	3
03/26	2,672	2,672	2,616	2,622	-2.24%	1,285,500	9662億101万	+2.18%	31.36	3.1
03/25	2,654	2,686	2,652	2,682	+0.37%	753,000	9883億1087万	+4.77%	32.08	3.18
03/24	2,672	2,676	2,634	2,672	-0.52%	846,000	9846億2590万	+4.78%	31.96	3.16
03/23	2,688	2,696	2,670	2,686	+0.45%	547,500	9897億8486万	+5.79%	32.12	3.18
03/20	2,686	2,696	2,664	2,674	-0.67%	832,000	9853億6289万	+5.86%	31.98	3.17
03/19	2,682	2,706	2,660	2,692	+0.22%	935,000	9919億9585万	+7.17%	32.19	3.19
03/18	2,630	2,694	2,630	2,686	+1.9%	728,500	9897億8486万	+7.44%	32.12	3.18
03/17	2,630	2,648	2,614	2,636	+1.07%	648,500	9713億5998万	+6.12%	31.53	3.12
03/16	2,602	2,624	2,596	2,608	-0.15%	578,000	9610億4204万	+5.67%	31.19	3.09
03/13	2,604	2,626	2,578	2,612	+0.77%	2,060,000	9625億1603万	+6.4%	31.24	3.09
03/12	2,518	2,600	2,512	2,592	+2.86%	1,103,500	9551億4608万	+6.23%	31	3.07
03/11	2,480	2,532	2,480	2,520	+1.45%	750,000	9286億1424万	+3.79%	30.14	2.98
03/10	2,494	2,510	2,472	2,484	0%	889,000	9153億4833万	+2.81%	29.71	2.94
03/09	2,480	2,496	2,476	2,484	-0.4%	559,000	9153億4833万	+3.07%	29.71	2.94
03/06	2,494	2,512	2,488	2,494	-0.08%	721,500	9190億3330万	+3.83%	29.83	2.95
03/05	2,480	2,500	2,480	2,496	+0.97%	611,500	9197億7030万	+4.22%	29.85	2.96
03/04	2,486	2,486	2,452	2,472	-0.56%	499,500	9109億2635万	+3.47%	29.56	2.93
03/03	2,490	2,494	2,464	2,486	+0.24%	626,500	9160億8532万	+4.41%	29.73	2.94
03/02	2,490	2,508	2,478	2,480	-0.56%	574,000	9138億7433万	+4.6%	29.66	2.94
02/27	2,520	2,522	2,482	2,494	-0.95%	942,500	9190億3330万	+5.68%	29.83	2.95
02/26	2,502	2,520	2,484	2,518	+0.4%	756,000	9278億7725万	+7.29%	30.11	2.98
02/25	2,530	2,530	2,492	2,508	-0.71%	755,500	9241億9227万	+7.46%	29.99	2.97
02/24	2,536	2,538	2,514	2,526	-0.47%	887,000	9308億2523万	+8.88%	30.21	2.99
02/23	2,532	2,540	2,514	2,538	+1.52%	935,000	9352億4720万	+10.11%	30.35	3
02/20	2,462	2,502	2,462	2,500	+1.71%	1,275,500	9212億4429万	+9.22%	29.9	2.96
02/19	2,430	2,462	2,430	2,458	+0.74%	807,500	9057億6738万	+8.04%	29.4	2.91
02/18	2,400	2,452	2,396	2,440	+2.35%	1,369,500	8991億3443万	+7.87%	29.18	2.89
02/17	2,344	2,390	2,344	2,384	+1.02%	609,000	8784億9855万	+6.05%	28.51	2.82
02/16	2,358	2,380	2,344	2,360	+0.68%	571,500	8696億5461万	+5.55%	28.22	2.79
02/13	2,374	2,378	2,336	2,344	-1.35%	824,500	8637億5864万	+5.3%	28.03	2.78
02/12	2,320	2,388	2,306	2,376	+3.76%	1,181,500	8755億5057万	+7.37%	28.42	2.81
02/10	2,274	2,294	2,260	2,290	+1.96%	593,500	8438億5977万	+4.04%	27.39	2.71
02/09	2,290	2,296	2,244	2,246	-0.97%	690,500	8276億4587万	+2.37%	26.86	2.66
02/06	2,278	2,280	2,250	2,268	+0.98%	404,000	8357億5282万	+3.61%	27.12	2.69
02/05	2,220	2,270	2,214	2,246	-1.49%	564,000	8276億4587万	+2.79%	26.86	2.66
02/04	2,280	2,308	2,268	2,280	+1.79%	884,000	8401億7479万	+4.49%	27.27	2.7
02/03	2,318	2,320	2,230	2,240	-3.03%	812,500	8254億3488万	+2.89%	26.79	2.65
02/02	2,262	2,316	2,254	2,310	+0.26%	867,500	8512億2972万	+6.26%	27.63	2.73
01/30	2,330	2,334	2,300	2,304	+0.17%	669,000	8490億1874万	+6.32%	27.55	2.73
01/29	2,336	2,350	2,296	2,300	-2.13%	984,500	8475億4475万	+6.53%	27.51	2.72
01/28	2,282	2,358	2,276	2,350	+3.07%	1,244,500	8659億6963万	+9.35%	28.1	2.78
01/27	2,240	2,280	2,240	2,280	+2.24%	886,000	8401億7479万	+6.84%	27.27	2.7
01/26	2,192	2,230	2,186	2,230	+1.09%	524,500	8217億4991万	+5.09%	26.67	2.64
01/23	2,198	2,206	2,186	2,206	+1.19%	815,000	8129億596万	+4.35%	26.38	2.61
01/22	2,180	2,186	2,162	2,180	0%	574,000	8033億2502万	+3.46%	26.07	2.58
01/21	2,168	2,184	2,162	2,180	+0.46%	676,000	8033億2502万	+3.71%	26.07	2.58
01/20	2,142	2,172	2,138	2,170	+1.31%	627,000	7996億4004万	+3.48%	25.95	2.57
01/19	2,138	2,144	2,112	2,142	+0.47%	623,000	7893億2211万	+2.29%	25.62	2.54
01/16	2,112	2,132	2,086	2,132	-1.11%	876,000	7856億3713万	+1.86%	25.5	2.52
01/15	2,128	2,158	2,126	2,156	+1.22%	611,000	7944億8107万	+3.06%	25.78	2.55
01/14	2,082	2,136	2,082	2,130	+1.33%	893,500	7849億13万	+1.87%	25.47	2.52
01/13	2,050	2,104	2,042	2,102	+0.96%	756,500	7745億8220万	+0.48%	25.14	2.49
01/09	2,110	2,112	2,068	2,082	-0.57%	875,500	7672億1224万	-0.67%	24.9	2.46
01/08	2,068	2,116	2,066	2,094	+3.05%	1,264,000	7716億3422万	-0.24%	25.04	2.48
01/07	2,044	2,058	2,028	2,032	-1.65%	904,500	7487億8736万	-3.38%	24.3	2.41
01/06	2,072	2,084	2,062	2,066	-2.18%	1,011,000	7613億1628万	-1.95%	24.71	2.45
01/05	2,130	2,138	2,108	2,112	-1.49%	1,034,000	7782億6717万	+0.05%	25.26	2.5
2014
12/30	2,170	2,170	2,142	2,144	-0.74%	486,000	7900億5910万	+1.42%	25.64	2.54
12/29	2,168	2,178	2,132	2,160	-0.28%	630,000	7959億5506万	+2.13%	25.83	2.56
12/26	2,154	2,168	2,154	2,166	+0.19%	350,000	7981億6605万	+2.36%	25.91	2.56
12/25	2,166	2,170	2,156	2,162	0%	589,000	7966億9206万	+2.17%	25.86	2.56
12/24	2,148	2,162	2,142	2,162	+1.69%	662,500	7966億9206万	+2.17%	25.86	2.56
12/22	2,110	2,126	2,104	2,126	+0.47%	571,000	7834億2614万	+0.57%	25.43	2.52
12/19	2,096	2,116	2,082	2,116	+3.42%	1,144,500	7797億4117万	0%	25.31	2.51
12/18	2,028	2,054	2,014	2,046	+3.75%	1,237,000	7539億4633万	-3.45%	24.47	2.42
12/17	1,992	2,000	1,968	1,972	-1.1%	1,233,000	7266億7749万	-7.16%	23.59	2.33
12/16	1,994	2,006	1,982	1,994	-1.19%	1,126,500	7347億8444万	-6.43%	23.85	2.36
12/15	2,000	2,036	2,000	2,018	-0.69%	787,500	7436億2839万	-5.52%	24.14	2.39
12/12	2,052	2,066	2,032	2,032	-0.59%	1,751,500	7487億8736万	-5.05%	24.3	2.41
12/11	2,046	2,064	2,042	2,044	-1.16%	503,500	7532億933万	-4.62%	24.45	2.42
12/10	2,086	2,102	2,060	2,068	-1.52%	712,000	7620億5327万	-3.68%	24.73	2.45
12/09	2,094	2,118	2,090	2,100	+0.1%	715,500	7738億4520万	-2.33%	25.12	2.49
12/08	2,126	2,130	2,086	2,098	-1.13%	675,500	7731億821万	-2.37%	25.09	2.48
12/05	2,130	2,138	2,112	2,122	-0.56%	574,000	7819億5215万	-1.03%	25.38	2.51
12/04	2,166	2,168	2,134	2,134	-0.93%	615,000	7863億7412万	-0.14%	25.52	2.53
12/03	2,184	2,190	2,150	2,154	-1.37%	659,500	7937億4408万	+1.22%	25.76	2.55
12/02	2,176	2,188	2,166	2,184	+0.18%	841,500	8047億9901万	+3.12%	26.12	2.59
12/01	2,178	2,200	2,170	2,180	+0.28%	652,500	8033億2502万	+3.51%	26.07	2.58
11/28	2,144	2,176	2,144	2,174	+1.97%	731,000	8011億1403万	+3.87%	26	2.57
11/27	2,164	2,166	2,132	2,132	-1.75%	605,500	7856億3713万	+2.5%	25.5	2.52
11/26	2,168	2,194	2,166	2,170	-0.46%	789,500	7996億4004万	+4.93%	25.95	2.57
11/25	2,196	2,196	2,168	2,180	0%	1,777,000	8033億2502万	+6.08%	26.07	2.58
11/21	2,174	2,182	2,154	2,180	-0.09%	797,500	8033億2502万	+6.86%	26.07	2.58
11/20	2,190	2,198	2,170	2,182	+0.09%	814,500	8040億6201万	+7.75%	26.1	2.58
11/19	2,160	2,196	2,158	2,180	+0.93%	1,259,500	8033億2502万	+8.4%	26.07	2.58
11/18	2,140	2,160	2,128	2,160	+2.66%	1,144,000	7959億5506万	+8.16%	25.83	2.56
11/17	2,162	2,166	2,100	2,104	-3.75%	1,188,500	7753億1919万	+5.94%	25.16	2.49
11/14	2,200	2,200	2,166	2,186	-0.18%	1,372,500	8055億3601万	+10.52%	26.14	2.59
11/13	2,150	2,190	2,146	2,190	+1.3%	750,000	8070億1000万	+11.34%	26.19	2.59
11/12	2,160	2,190	2,156	2,162	+0.37%	1,323,500	7966億9206万	+10.42%	25.86	2.56
11/11	2,116	2,156	2,116	2,154	+1.89%	794,500	7937億4408万	+10.52%	25.76	2.55
11/10	2,106	2,118	2,102	2,114	-0.47%	503,500	7790億417万	+8.86%	25.28	2.5
11/07	2,110	2,132	2,110	2,124	+0.95%	1,019,500	7826億8915万	+9.77%	25.4	2.51
11/06	2,152	2,158	2,098	2,104	-2.14%	946,500	7753億1919万	+8.96%	25.16	2.49
11/05	2,130	2,156	2,124	2,150	+0.37%	1,465,500	7922億7009万	+11.57%	25.71	2.55
11/04	2,164	2,174	2,122	2,142	+3.18%	2,552,000	7893億2211万	+11.45%	25.62	2.54
10/31	2,000	2,084	1,984	2,076	+5.7%	1,839,500	7650億126万	+8.24%	24.83	2.46

9007 小田急電鉄

PBR

2014/10/31～2015/03/31

株価＆PBRの推移

開示資料

決算

株式

チャート