9948 アークス

PBR

2017/02/28

2016/10/03～2017/02/28

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
02/28	2,530	2,570	2,526	2,534	+0.24%	107,100	1435億5228万	-1.13%	13.42	1.11
02/27	2,518	2,543	2,511	2,528	-0.51%	110,600	1432億1238万	-1.37%	13.39	1.11
02/24	2,571	2,571	2,532	2,541	-3.09%	292,700	1439億4883万	-0.86%	13.46	1.11
02/23	2,593	2,622	2,589	2,622	+1.35%	674,700	1485億3752万	+2.3%	13.89	1.15
02/22	2,602	2,602	2,577	2,587	-0.35%	215,800	1465億5476万	+1.05%	13.7	1.13
02/21	2,576	2,596	2,570	2,596	+0.43%	135,900	1470億6461万	+1.49%	13.75	1.14
02/20	2,605	2,607	2,576	2,585	-0.69%	294,100	1464億4145万	+1.1%	13.69	1.13
02/17	2,607	2,612	2,591	2,603	0%	105,500	1474億6116万	+1.8%	13.79	1.14
02/16	2,604	2,609	2,584	2,603	+0.5%	97,300	1474億6116万	+1.76%	13.79	1.14
02/15	2,592	2,596	2,579	2,590	+0.9%	92,800	1467億2471万	+1.33%	13.72	1.14
02/14	2,590	2,599	2,567	2,567	-0.39%	115,300	1454億2175万	+0.39%	13.6	1.13
02/13	2,575	2,586	2,551	2,577	+0.74%	112,900	1459億8825万	+0.7%	13.65	1.13
02/10	2,560	2,567	2,540	2,558	+1.23%	113,500	1449億1189万	-0.23%	13.55	1.12
02/09	2,526	2,538	2,520	2,527	-0.24%	83,800	1431億5573万	-1.63%	13.38	1.11
02/08	2,545	2,547	2,526	2,533	-0.24%	83,700	1434億9563万	-1.63%	13.42	1.11
02/07	2,541	2,546	2,527	2,539	-0.47%	74,200	1438億3553万	-1.55%	13.45	1.11
02/06	2,588	2,588	2,547	2,551	-0.86%	108,700	1445億1534万	-1.24%	13.51	1.12
02/03	2,567	2,580	2,562	2,573	+0.23%	84,500	1457億6165万	-0.58%	13.63	1.13
02/02	2,578	2,587	2,563	2,567	-0.08%	133,000	1454億2175万	-0.93%	13.6	1.13
02/01	2,540	2,575	2,531	2,569	+0.98%	92,500	1455億3505万	-1.04%	13.61	1.13
01/31	2,533	2,549	2,522	2,544	+0.16%	79,200	1441億1879万	-2.12%	13.47	1.12
01/30	2,541	2,553	2,523	2,540	-0.04%	82,700	1438億9218万	-2.42%	13.45	1.11
01/27	2,560	2,569	2,535	2,541	-0.74%	163,800	1439億4883万	-2.61%	13.46	1.11
01/26	2,554	2,565	2,540	2,560	+0.83%	81,800	1450億2519万	-2.1%	13.56	1.12
01/25	2,555	2,565	2,529	2,539	-0.2%	111,700	1438億3553万	-3.02%	13.45	1.11
01/24	2,515	2,545	2,510	2,544	+1.35%	140,000	1441億1879万	-2.97%	13.47	1.12
01/23	2,555	2,556	2,506	2,510	-1.65%	121,000	1421億9267万	-4.38%	13.29	1.1
01/20	2,536	2,553	2,530	2,552	+0.67%	84,900	1445億7199万	-2.97%	13.52	1.12
01/19	2,574	2,574	2,525	2,535	-0.74%	158,300	1436億893万	-3.65%	13.43	1.11
01/18	2,549	2,566	2,531	2,554	-0.51%	89,600	1446億8529万	-3%	13.53	1.12
01/17	2,600	2,600	2,559	2,567	-0.62%	106,500	1454億2175万	-2.51%	13.6	1.13
01/16	2,620	2,625	2,575	2,583	-1.3%	110,500	1463億2815万	-1.86%	13.68	1.13
01/13	2,580	2,619	2,580	2,617	+1.95%	143,100	1482億5427万	-0.49%	13.86	1.15
01/12	2,608	2,611	2,548	2,567	-1.69%	193,300	1454億2175万	-2.28%	13.6	1.13
01/11	2,654	2,654	2,602	2,611	-0.57%	189,000	1479億1437万	-0.65%	13.83	1.14
01/10	2,720	2,720	2,626	2,626	-2.2%	264,500	1487億6412万	0%	13.91	1.15
01/06	2,697	2,702	2,675	2,685	-0.44%	84,700	1521億650万	+2.29%	14.22	1.18
01/05	2,700	2,710	2,681	2,697	+0.56%	84,100	1527億8631万	+2.9%	14.29	1.18
01/04	2,622	2,692	2,622	2,682	+1.86%	202,500	1519億3655万	+2.48%	14.21	1.18
2016
12/30	2,614	2,640	2,612	2,633	-0.11%	58,400	1491億6068万	+0.77%	13.95	1.15
12/29	2,656	2,658	2,618	2,636	-1.01%	73,400	1493億3063万	+0.92%	13.96	1.16
12/28	2,660	2,671	2,642	2,663	+0.15%	63,200	1508億6019万	+2.03%	14.11	1.17
12/27	2,667	2,676	2,647	2,659	-0.6%	66,400	1506億3359万	+1.99%	14.08	1.17
12/26	2,659	2,684	2,659	2,675	+1.13%	58,000	1515億4000万	+2.77%	14.17	1.17
12/22	2,668	2,668	2,634	2,645	+0.08%	77,000	1498億4048万	+1.77%	14.01	1.16
12/21	2,700	2,700	2,643	2,643	-2.22%	57,300	1497億2718万	+1.85%	14	1.16
12/20	2,689	2,716	2,676	2,703	+0.9%	106,600	1531億2621万	+4.32%	14.32	1.18
12/19	2,653	2,685	2,646	2,679	+1.4%	77,100	1517億6660万	+3.64%	14.19	1.17
12/16	2,656	2,659	2,628	2,642	+0.04%	90,700	1496億7053万	+2.48%	13.99	1.16
12/15	2,598	2,647	2,589	2,641	+0.99%	92,900	1496億1388万	+2.56%	13.99	1.16
12/14	2,621	2,635	2,602	2,615	-1.21%	91,300	1481億4097万	+1.75%	13.85	1.15
12/13	2,600	2,652	2,600	2,647	+2.56%	92,400	1499億5378万	+3%	14.02	1.16
12/12	2,568	2,592	2,546	2,581	+0.51%	82,000	1462億1485万	+0.43%	13.67	1.13
12/09	2,510	2,569	2,510	2,568	+0.43%	130,400	1454億7840万	-0.16%	13.6	1.13
12/08	2,560	2,570	2,537	2,557	+0.91%	117,900	1448億5524万	-0.66%	13.54	1.12
12/07	2,538	2,539	2,513	2,534	+0.08%	64,300	1435億5228万	-1.71%	13.42	1.11
12/06	2,565	2,566	2,510	2,532	-0.86%	106,900	1434億3898万	-1.94%	13.41	1.11
12/05	2,580	2,580	2,539	2,554	-1.28%	98,700	1446億8529万	-1.35%	13.53	1.12
12/02	2,574	2,597	2,566	2,587	+0.39%	136,700	1465億5476万	-0.35%	13.7	1.13
12/01	2,597	2,597	2,559	2,577	-0.58%	171,500	1459億8825万	-0.88%	13.65	1.13
11/30	2,587	2,600	2,577	2,592	+0.19%	87,300	1468億3801万	-0.46%	13.73	1.14
11/29	2,586	2,594	2,571	2,587	-0.27%	75,200	1465億5476万	-0.73%	13.7	1.13
11/28	2,582	2,600	2,574	2,594	+0.46%	45,700	1469億5131万	-0.5%	13.74	1.14
11/25	2,596	2,601	2,569	2,582	-0.5%	59,300	1462億7150万	-0.96%	13.68	1.13
11/24	2,610	2,610	2,584	2,595	+0.31%	44,300	1470億796万	-0.54%	13.75	1.14
11/22	2,599	2,599	2,567	2,587	-0.19%	53,400	1465億5476万	-0.88%	13.7	1.13
11/21	2,613	2,618	2,564	2,592	+0.82%	78,900	1468億3801万	-0.61%	13.73	1.14
11/18	2,617	2,618	2,534	2,571	+0.16%	97,200	1456億4835万	-1.19%	13.62	1.13
11/17	2,568	2,581	2,539	2,567	+0.86%	91,200	1454億2175万	-1.16%	13.6	1.13
11/16	2,556	2,556	2,525	2,545	+0.12%	83,400	1441億7544万	-1.78%	13.48	1.12
11/15	2,574	2,574	2,522	2,542	-0.24%	53,800	1440億548万	-1.74%	13.46	1.11
11/14	2,561	2,582	2,524	2,548	+0.91%	77,000	1443億4539万	-1.43%	13.5	1.12
11/11	2,619	2,619	2,514	2,525	-1.6%	116,800	1430億4243万	-2.25%	13.37	1.11
11/10	2,600	2,618	2,547	2,566	+2.52%	122,000	1453億6510万	-0.7%	13.59	1.12
11/09	2,611	2,622	2,483	2,503	-3.92%	92,300	1417億9612万	-3.1%	13.26	1.1
11/08	2,640	2,652	2,601	2,605	-1.77%	45,600	1475億7446万	+0.77%	13.8	1.14
11/07	2,645	2,671	2,620	2,652	+0.95%	77,200	1502億3704万	+2.75%	14.05	1.16
11/04	2,629	2,637	2,590	2,627	-0.11%	70,800	1488億2077万	+1.94%	13.91	1.15
11/02	2,648	2,653	2,609	2,630	-1.2%	132,500	1489億9073万	+2.18%	13.93	1.15
11/01	2,633	2,665	2,626	2,662	+0.87%	153,900	1508億354万	+3.54%	14.1	1.17
10/31	2,656	2,673	2,625	2,639	-1.97%	180,500	1495億58万	+2.84%	13.98	1.16
10/28	2,715	2,717	2,666	2,692	-1.17%	130,500	1525億305万	+5.07%	14.26	1.18
10/27	2,747	2,763	2,711	2,724	+0.59%	148,200	1543億1587万	+6.57%	14.43	1.19
10/26	2,679	2,711	2,679	2,708	+1.31%	117,000	1534億946万	+6.4%	14.34	1.19
10/25	2,651	2,696	2,651	2,673	+1.52%	166,700	1514億2670万	+5.44%	14.16	1.17
10/24	2,611	2,640	2,599	2,633	+0.77%	122,600	1491億6068万	+4.32%	13.95	1.15
10/21	2,593	2,628	2,579	2,613	+0.65%	168,000	1480億2767万	+3.94%	13.84	1.15
10/20	2,571	2,616	2,567	2,596	-0.95%	175,500	1470億6461万	+3.55%	13.75	1.14
10/19	2,641	2,655	2,616	2,621	-0.72%	144,600	1484億8087万	+4.84%	13.88	1.15
10/18	2,560	2,661	2,555	2,640	+4.76%	293,300	1495億5723万	+5.85%	13.98	1.16
10/17	2,480	2,522	2,466	2,520	+2.82%	305,500	1427億5917万	+1.29%	13.35	1.1
10/14	2,437	2,463	2,415	2,451	+0.62%	162,000	1388億5029万	-1.41%	12.98	1.07
10/13	2,431	2,444	2,420	2,436	+0.21%	159,600	1380億54万	-2.01%	12.9	1.07
10/12	2,423	2,447	2,422	2,431	-0.78%	172,200	1377億1728万	-2.13%	12.88	1.07
10/11	2,470	2,470	2,439	2,450	-0.89%	96,300	1387億9364万	-1.29%	12.98	1.07
10/07	2,509	2,516	2,462	2,472	-1.75%	85,800	1400億3995万	-0.32%	13.09	1.08
10/06	2,511	2,559	2,479	2,516	-0.51%	94,000	1425億3257万	+1.62%	13.33	1.1
10/05	2,548	2,552	2,520	2,529	-0.86%	105,300	1432億6903万	+2.43%	13.4	1.11
10/04	2,555	2,576	2,536	2,551	+0.04%	96,600	1445億1534万	+3.53%	13.51	1.12
10/03	2,557	2,580	2,536	2,550	+1.31%	102,600	1444億5869万	+3.57%	13.51	1.12

9948 アークス

PBR

2016/10/03～2017/02/28

株価＆PBRの推移

開示資料

決算

株式

チャート