9536 西部ガス HD

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
2017	10/1, 株式併合 10→1
2015
03/31	2,650	2,720	2,650	2,700	+2.66%	29,300	1004億643万	+1.35%	26.51	1.41
03/30	2,620	2,640	2,600	2,630	+0.77%	15,800	978億330万	-1.28%	25.82	1.38
03/27	2,650	2,680	2,600	2,610	-1.88%	19,000	970億5955万	-2.14%	25.63	1.37
03/26	2,660	2,690	2,650	2,660	-0.37%	20,400	989億1892万	-0.41%	26.12	1.39
03/25	2,680	2,680	2,660	2,670	-0.37%	23,000	992億9080万	-0.11%	26.22	1.4
03/24	2,670	2,690	2,660	2,680	-0.37%	18,800	996億6268万	+0.3%	26.31	1.4
03/23	2,670	2,690	2,660	2,690	+1.51%	10,700	1000億3455万	+0.71%	26.41	1.41
03/20	2,670	2,670	2,650	2,650	-0.38%	26,700	985億4705万	-0.71%	26.02	1.39
03/19	2,660	2,670	2,660	2,660	0%	15,200	989億1892万	-0.3%	26.12	1.39
03/18	2,670	2,690	2,660	2,660	-0.37%	21,800	989億1892万	-0.3%	26.12	1.39
03/17	2,670	2,680	2,670	2,670	+0.38%	13,100	992億9080万	+0.15%	26.22	1.4
03/16	2,670	2,670	2,660	2,660	-0.75%	11,500	989億1892万	-0.08%	26.12	1.39
03/13	2,700	2,700	2,670	2,680	+0.37%	54,100	996億6268万	+0.79%	26.31	1.4
03/12	2,640	2,670	2,640	2,670	+1.14%	22,200	992億9080万	+0.6%	26.22	1.4
03/11	2,640	2,660	2,640	2,640	0%	18,000	981億7517万	-0.41%	25.92	1.38
03/10	2,660	2,660	2,640	2,640	-0.38%	13,400	981億7517万	-0.26%	25.92	1.38
03/09	2,640	2,660	2,640	2,650	0%	7,200	985億4705万	+0.23%	26.02	1.39
03/06	2,660	2,670	2,650	2,650	-0.38%	12,200	985億4705万	+0.26%	26.02	1.39
03/05	2,650	2,660	2,650	2,660	0%	5,500	989億1892万	+0.68%	26.12	1.39
03/04	2,670	2,670	2,650	2,660	+0.38%	13,600	989億1892万	+0.72%	26.12	1.39
03/03	2,650	2,670	2,640	2,650	+0.38%	6,100	985億4705万	+0.45%	26.02	1.39
03/02	2,650	2,660	2,630	2,640	-1.12%	17,100	981億7517万	+0.23%	25.92	1.38
02/27	2,700	2,700	2,650	2,670	-1.84%	20,000	992億9080万	+1.48%	26.22	1.4
02/26	2,730	2,730	2,700	2,720	-0.37%	23,300	1011億5018万	+3.58%	26.71	1.42
02/25	2,710	2,730	2,710	2,730	+0.74%	8,200	1015億2205万	+4.24%	26.81	1.43
02/24	2,690	2,720	2,690	2,710	+0.74%	15,000	1007億7830万	+3.71%	26.61	1.42
02/23	2,710	2,720	2,690	2,690	-1.1%	12,200	1000億3455万	+3.22%	26.41	1.41
02/20	2,700	2,730	2,690	2,720	+0.74%	26,800	1011億5018万	+4.62%	26.71	1.42
02/19	2,680	2,700	2,660	2,700	+1.89%	20,900	1004億643万	+4.09%	26.51	1.41
02/18	2,650	2,690	2,640	2,650	0%	28,500	985億4705万	+2.4%	26.02	1.39
02/17	2,650	2,660	2,630	2,650	+0.38%	14,500	985億4705万	+2.55%	26.02	1.39
02/16	2,640	2,700	2,630	2,640	+0.38%	23,200	981億7517万	+2.29%	25.92	1.38
02/13	2,690	2,690	2,630	2,630	-1.5%	15,600	978億330万	+2.06%	25.82	1.38
02/12	2,630	2,710	2,630	2,670	+2.69%	34,900	992億9080万	+3.77%	26.22	1.4
02/10	2,600	2,610	2,590	2,600	+0.78%	10,900	966億8767万	+1.25%	25.53	1.36
02/09	2,600	2,600	2,570	2,580	+0.39%	9,000	959億4392万	+0.51%	25.33	1.35
02/06	2,580	2,590	2,560	2,570	0%	16,800	955億7204万	+0.04%	25.23	1.35
02/05	2,550	2,570	2,550	2,570	-0.39%	21,200	955億7204万	-0.04%	25.23	1.35
02/04	2,530	2,580	2,530	2,580	+1.18%	28,100	959億4392万	+0.19%	25.33	1.35
02/03	2,570	2,580	2,530	2,550	-0.78%	23,600	948億2829万	-1.09%	25.04	1.34
02/02	2,610	2,610	2,570	2,570	-1.53%	15,400	955億7204万	-0.46%	25.23	1.35
01/30	2,640	2,660	2,590	2,610	-0.38%	22,000	970億5955万	+1.01%	25.63	1.37
01/29	2,630	2,660	2,610	2,620	-0.76%	17,300	974億3142万	+1.39%	25.73	1.37
01/28	2,600	2,640	2,600	2,640	+1.93%	25,200	981億7517万	+2.25%	25.92	1.38
01/27	2,570	2,590	2,560	2,590	+1.57%	19,400	963億1580万	+0.47%	25.43	1.36
01/26	2,580	2,580	2,540	2,550	-0.78%	20,500	948億2829万	-1.05%	25.04	1.34
01/23	2,550	2,580	2,550	2,570	+0.78%	21,800	955億7204万	-0.35%	25.23	1.35
01/22	2,550	2,550	2,530	2,550	+0.39%	16,600	948億2829万	-1.16%	25.04	1.34
01/21	2,570	2,570	2,540	2,540	-1.17%	17,700	944億5642万	-1.66%	24.94	1.33
01/20	2,540	2,570	2,530	2,570	+1.58%	18,300	955億7204万	-0.7%	25.23	1.35
01/19	2,550	2,550	2,530	2,530	-0.39%	13,200	940億8454万	-2.35%	24.84	1.32
01/16	2,550	2,550	2,530	2,540	-1.55%	13,500	944億5642万	-2.16%	24.94	1.33
01/15	2,540	2,590	2,540	2,580	+1.57%	12,400	959億4392万	-0.85%	25.33	1.35
01/14	2,550	2,560	2,540	2,540	-0.78%	14,500	944億5642万	-2.53%	24.94	1.33
01/13	2,570	2,580	2,540	2,560	-0.39%	22,600	952億17万	-1.99%	25.14	1.34
01/09	2,560	2,580	2,550	2,570	+0.78%	14,900	955億7204万	-1.8%	25.23	1.35
01/08	2,530	2,560	2,530	2,550	+1.19%	13,700	948億2829万	-2.75%	25.04	1.34
01/07	2,530	2,540	2,520	2,520	-0.79%	23,200	937億1267万	-4.11%	24.74	1.32
01/06	2,580	2,580	2,540	2,540	-1.55%	22,400	944億5642万	-3.53%	24.94	1.33
01/05	2,630	2,630	2,570	2,580	-1.9%	18,500	959億4392万	-2.24%	25.33	1.35
2014
12/30	2,650	2,650	2,630	2,630	+0.38%	9,000	978億330万	-0.57%	25.82	1.38
12/29	2,680	2,680	2,600	2,620	-2.24%	28,800	974億3142万	-1.02%	25.73	1.37
12/26	2,650	2,680	2,650	2,680	+1.13%	14,500	996億6268万	+1.21%	26.32	1.4
12/25	2,650	2,650	2,630	2,650	0%	32,700	985億4705万	+0.11%	26.02	1.39
12/24	2,630	2,650	2,630	2,650	+1.15%	26,800	985億4705万	+0.08%	26.02	1.39
12/22	2,610	2,620	2,590	2,620	+0.38%	17,200	974億3142万	-1.06%	25.73	1.37
12/19	2,600	2,610	2,590	2,610	+1.16%	18,300	970億5955万	-1.62%	25.63	1.37
12/18	2,570	2,590	2,560	2,580	+1.57%	17,300	959億4392万	-2.9%	25.33	1.35
12/17	2,540	2,590	2,540	2,540	-0.78%	20,700	944億5642万	-4.58%	24.94	1.33
12/16	2,540	2,570	2,530	2,560	-1.16%	23,800	952億17万	-4.05%	25.14	1.34
12/15	2,600	2,620	2,590	2,590	-0.38%	13,500	963億1580万	-3.11%	25.43	1.36
12/12	2,600	2,630	2,600	2,600	-0.76%	39,500	966億8767万	-2.91%	25.53	1.36
12/11	2,660	2,660	2,620	2,620	-1.5%	28,300	974億3142万	-2.31%	25.73	1.37
12/10	2,650	2,670	2,650	2,660	+0.38%	38,000	989億1892万	-1.04%	26.12	1.39
12/09	2,650	2,670	2,640	2,650	-0.75%	24,200	985億4705万	-1.49%	26.02	1.39
12/08	2,680	2,700	2,660	2,670	-0.74%	25,400	992億9080万	-0.85%	26.22	1.4
12/05	2,670	2,690	2,660	2,690	+0.37%	9,500	1000億3455万	+0.04%	26.41	1.41
12/04	2,670	2,690	2,670	2,680	+0.37%	10,600	996億6268万	-0.19%	26.32	1.4
12/03	2,700	2,700	2,670	2,670	-0.74%	9,100	992億9080万	-0.37%	26.22	1.4
12/02	2,700	2,700	2,670	2,690	-0.37%	12,600	1000億3455万	+0.6%	26.41	1.41
12/01	2,690	2,710	2,680	2,700	+0.37%	13,700	1004億643万	+1.28%	26.51	1.41
11/28	2,660	2,690	2,660	2,690	+1.13%	19,200	1000億3455万	+1.2%	26.41	1.41
11/27	2,680	2,700	2,660	2,660	-1.12%	16,000	989億1892万	+0.38%	26.12	1.39
11/26	2,700	2,710	2,690	2,690	-1.1%	8,800	1000億3455万	+1.86%	26.41	1.41
11/25	2,690	2,720	2,660	2,720	+1.49%	28,800	1011億5018万	+3.3%	26.71	1.42
11/21	2,640	2,690	2,620	2,680	+1.13%	21,100	996億6268万	+2.29%	26.32	1.4
11/20	2,670	2,680	2,650	2,650	-0.38%	9,100	985億4705万	+1.45%	26.02	1.39
11/19	2,680	2,700	2,660	2,660	-0.75%	13,900	989億1892万	+1.99%	26.12	1.39
11/18	2,650	2,680	2,640	2,680	+1.52%	17,700	996億6268万	+3.04%	26.32	1.4
11/17	2,710	2,710	2,640	2,640	-3.65%	17,800	981億7517万	+1.73%	25.92	1.38
11/14	2,760	2,760	2,670	2,740	+0.74%	33,700	1018億9393万	+5.71%	26.9	1.43
11/13	2,690	2,720	2,680	2,720	+1.12%	18,300	1011億5018万	+5.18%	26.71	1.42
11/12	2,700	2,720	2,680	2,690	-0.37%	25,200	1000億3455万	+4.26%	26.41	1.41
11/11	2,680	2,700	2,680	2,700	+0.37%	14,000	1004億643万	+4.77%	26.51	1.41
11/10	2,670	2,700	2,670	2,690	-0.74%	17,300	1000億3455万	+4.59%	26.41	1.41
11/07	2,740	2,740	2,690	2,710	0%	24,000	1007億7830万	+5.57%	26.61	1.42
11/06	2,720	2,790	2,690	2,710	-1.45%	33,200	1007億7830万	+5.65%	26.61	1.42
11/05	2,730	2,780	2,710	2,750	+0.73%	47,100	1022億6581万	+7.38%	27	1.44
11/04	2,720	2,860	2,720	2,730	+0.37%	98,700	1015億2205万	+6.77%	26.81	1.43
10/31	2,590	2,730	2,570	2,720	+6.25%	68,300	1011億5018万	+6.46%	26.71	1.42

9536 西部ガス HD

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