9948 アークス

PBR

2018/02/28

2017/10/02～2018/02/28

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
2018
02/28	2,529	2,547	2,516	2,530	+0.4%	153,500	1433億2568万	-1.17%	13.56	1.04
02/27	2,509	2,530	2,500	2,520	+0.8%	162,600	1427億5917万	-1.49%	13.51	1.04
02/26	2,526	2,527	2,496	2,500	-1.38%	365,800	1416億2617万	-2.19%	13.4	1.03
02/23	2,532	2,558	2,521	2,535	+0.12%	752,700	1436億893万	-0.78%	13.59	1.05
02/22	2,608	2,611	2,522	2,532	-3.25%	417,200	1434億3898万	-0.74%	13.57	1.04
02/21	2,667	2,667	2,608	2,617	-1.69%	363,000	1482億5427万	+2.79%	14.03	1.08
02/20	2,646	2,667	2,629	2,662	+1.18%	208,500	1508億354万	+4.84%	14.27	1.1
02/19	2,592	2,662	2,586	2,631	+2.85%	337,900	1490億4738万	+3.99%	14.1	1.08
02/16	2,510	2,572	2,510	2,558	+1.63%	186,400	1449億1189万	+1.39%	13.71	1.05
02/15	2,560	2,569	2,516	2,517	-0.71%	132,900	1425億8922万	-0.16%	13.49	1.04
02/14	2,564	2,569	2,513	2,535	-1.74%	233,100	1436億893万	+0.56%	13.59	1.05
02/13	2,615	2,622	2,573	2,580	-0.81%	149,400	1461億5820万	+2.38%	13.83	1.06
02/09	2,541	2,618	2,539	2,601	+0.39%	140,000	1473億4786万	+3.13%	13.94	1.07
02/08	2,598	2,629	2,591	2,591	+0.54%	120,500	1467億8136万	+2.61%	13.89	1.07
02/07	2,582	2,633	2,564	2,577	+1.78%	184,300	1459億8825万	+2.02%	13.82	1.06
02/06	2,529	2,544	2,478	2,532	-2.28%	236,900	1434億3898万	+0.16%	13.57	1.04
02/05	2,598	2,619	2,582	2,591	-0.15%	239,800	1467億8136万	+2.29%	13.89	1.07
02/02	2,579	2,607	2,579	2,595	+0.19%	150,400	1470億796万	+2.37%	13.91	1.07
02/01	2,540	2,590	2,537	2,590	+2.17%	115,400	1467億2471万	+2.13%	13.89	1.07
01/31	2,565	2,581	2,535	2,535	-1.02%	157,100	1436億893万	-0.12%	13.59	1.05
01/30	2,577	2,591	2,560	2,561	-0.04%	135,000	1450億8184万	+0.71%	13.73	1.06
01/29	2,540	2,568	2,533	2,562	+1.51%	172,600	1451億3849万	+0.59%	13.74	1.06
01/26	2,518	2,544	2,515	2,524	+0.68%	124,400	1429億8578万	-1.06%	13.53	1.04
01/25	2,501	2,513	2,497	2,507	+0.04%	99,000	1420億2272万	-1.92%	13.44	1.03
01/24	2,488	2,508	2,484	2,506	+0.72%	72,600	1419億6607万	-2.22%	13.43	1.03
01/23	2,488	2,488	2,470	2,488	+0.57%	76,800	1409億4636万	-3.19%	13.34	1.03
01/22	2,471	2,475	2,451	2,474	+0.45%	84,300	1401億5325万	-3.96%	13.26	1.02
01/19	2,464	2,472	2,451	2,463	+1.15%	117,400	1395億3010万	-4.57%	13.2	1.02
01/18	2,438	2,446	2,434	2,435	+0.33%	81,300	1379億4388万	-5.91%	13.05	1
01/17	2,437	2,438	2,408	2,427	-0.74%	144,500	1374億9068万	-6.55%	13.01	1
01/16	2,437	2,448	2,435	2,445	+0.49%	98,100	1385億1039万	-6.14%	13.11	1.01
01/15	2,452	2,456	2,433	2,433	-0.29%	106,900	1378億3058万	-6.85%	13.04	1
01/12	2,495	2,506	2,437	2,440	-3.25%	262,200	1382億2714万	-6.83%	13.08	1.01
01/11	2,495	2,522	2,475	2,522	+0.52%	231,500	1428億7248万	-3.96%	13.52	1.04
01/10	2,506	2,540	2,457	2,509	+0.16%	480,700	1421億3602万	-4.56%	13.45	1.03
01/09	2,581	2,589	2,474	2,505	-5.11%	397,700	1419億942万	-4.83%	13.43	1.03
01/05	2,675	2,677	2,621	2,640	-1.12%	155,500	1495億5723万	+0.19%	14.15	1.09
01/04	2,658	2,670	2,644	2,670	+1.6%	117,500	1512億5674万	+1.52%	14.31	1.1
2017
12/29	2,643	2,643	2,620	2,628	0%	37,700	1488億7742万	+0.19%	14.09	1.08
12/28	2,641	2,646	2,621	2,628	-0.34%	32,900	1488億7742万	+0.34%	14.09	1.08
12/27	2,645	2,649	2,633	2,637	-0.11%	37,000	1493億8728万	+0.88%	14.14	1.09
12/26	2,655	2,664	2,637	2,640	-0.04%	27,300	1495億5723万	+1.15%	14.15	1.09
12/25	2,636	2,646	2,627	2,641	+0.04%	30,600	1496億1388万	+1.38%	14.16	1.09
12/22	2,652	2,652	2,637	2,640	-0.64%	46,800	1495億5723万	+1.58%	14.15	1.09
12/21	2,635	2,657	2,626	2,657	+0.45%	51,600	1505億2029万	+2.39%	14.24	1.1
12/20	2,675	2,675	2,641	2,645	-1.12%	63,300	1498億4048万	+2.16%	14.18	1.09
12/19	2,666	2,679	2,652	2,675	+1.02%	58,000	1515億4000万	+3.44%	14.34	1.1
12/18	2,687	2,687	2,645	2,648	-0.9%	82,400	1500億1043万	+2.52%	14.2	1.09
12/15	2,675	2,675	2,645	2,672	-0.56%	140,600	1513億7005万	+3.49%	14.32	1.1
12/14	2,645	2,688	2,634	2,687	+2.28%	126,300	1522億1980万	+4.15%	14.41	1.11
12/13	2,616	2,629	2,612	2,627	+0.46%	50,400	1488億2077万	+1.98%	14.08	1.08
12/12	2,634	2,635	2,613	2,615	-0.72%	49,600	1481億4097万	+1.59%	14.02	1.08
12/11	2,650	2,650	2,612	2,634	-0.57%	46,800	1492億1733万	+2.45%	14.12	1.09
12/08	2,605	2,656	2,605	2,649	+0.68%	93,400	1500億6708万	+3.19%	14.2	1.09
12/07	2,606	2,642	2,606	2,631	+0.61%	67,700	1490億4738万	+2.65%	14.1	1.08
12/06	2,610	2,634	2,600	2,615	-0.49%	67,400	1481億4097万	+2.19%	14.02	1.08
12/05	2,580	2,634	2,569	2,628	+1.08%	96,200	1488億7742万	+2.9%	14.09	1.08
12/04	2,618	2,631	2,598	2,600	-0.23%	65,400	1472億9121万	+1.96%	13.94	1.07
12/01	2,598	2,614	2,587	2,606	+0.46%	79,500	1476億3111万	+2.32%	13.97	1.07
11/30	2,565	2,599	2,561	2,594	+1.45%	81,300	1469億5131万	+1.93%	13.98	1.08
11/29	2,545	2,558	2,542	2,557	+1.35%	53,000	1448億5524万	+0.51%	13.78	1.06
11/28	2,510	2,528	2,510	2,523	+0.6%	30,800	1429億2913万	-0.83%	13.6	1.05
11/27	2,518	2,521	2,502	2,508	-0.4%	40,900	1420億7937万	-1.42%	13.52	1.04
11/24	2,500	2,527	2,487	2,518	+0.68%	53,500	1426億4587万	-1.06%	13.57	1.04
11/22	2,539	2,539	2,501	2,501	-1.84%	86,800	1416億8282万	-1.69%	13.48	1.04
11/21	2,540	2,560	2,532	2,548	+1.39%	86,300	1443億4539万	+0.12%	13.73	1.06
11/20	2,498	2,517	2,485	2,513	+0.88%	48,100	1423億6262万	-1.14%	13.55	1.04
11/17	2,527	2,532	2,486	2,491	-1.62%	86,300	1411億1631万	-1.93%	13.43	1.03
11/16	2,497	2,549	2,492	2,532	+1.4%	93,200	1434億3898万	-0.39%	13.65	1.05
11/15	2,576	2,576	2,493	2,497	-2.99%	119,600	1414億5621万	-1.81%	13.46	1.03
11/14	2,581	2,601	2,570	2,574	-1%	56,600	1458億1830万	+1.14%	13.87	1.07
11/13	2,604	2,614	2,597	2,600	-0.91%	43,400	1472億9121万	+2.28%	14.02	1.08
11/10	2,619	2,643	2,615	2,624	-0.11%	103,000	1486億5082万	+3.31%	14.14	1.09
11/09	2,628	2,650	2,604	2,627	+1.39%	147,600	1488億2077万	+3.59%	14.16	1.09
11/08	2,600	2,635	2,571	2,591	+0.58%	101,000	1467億8136万	+2.25%	13.97	1.07
11/07	2,550	2,578	2,533	2,576	+1.7%	124,000	1459億3160万	+1.74%	13.89	1.07
11/06	2,535	2,548	2,528	2,533	-0.16%	77,800	1434億9563万	+0.08%	13.65	1.05
11/02	2,539	2,539	2,520	2,537	-0.08%	52,500	1437億2223万	+0.24%	13.68	1.05
11/01	2,538	2,545	2,523	2,539	+0.2%	65,700	1438億3553万	+0.28%	13.69	1.05
10/31	2,526	2,543	2,507	2,534	+1.24%	105,900	1435億5228万	+0.04%	13.66	1.05
10/30	2,512	2,512	2,495	2,503	-0.79%	101,100	1417億9612万	-1.18%	13.49	1.04
10/27	2,530	2,530	2,518	2,523	-0.12%	74,500	1429億2913万	-0.39%	13.6	1.05
10/26	2,549	2,553	2,525	2,526	-0.98%	63,300	1430億9908万	-0.24%	13.62	1.05
10/25	2,586	2,593	2,548	2,551	-1.35%	117,200	1445億1534万	+0.79%	13.75	1.06
10/24	2,552	2,598	2,545	2,586	+1.93%	158,000	1464億9811万	+2.25%	13.94	1.07
10/23	2,565	2,565	2,530	2,537	-0.12%	112,300	1437億2223万	+0.48%	13.68	1.05
10/20	2,526	2,555	2,509	2,540	+0.43%	128,900	1438億9218万	+0.71%	13.69	1.05
10/19	2,498	2,537	2,498	2,529	+1.24%	98,000	1432億6903万	+0.4%	13.63	1.05
10/18	2,508	2,518	2,496	2,498	-0.56%	65,600	1415億1286万	-0.75%	13.47	1.04
10/17	2,481	2,516	2,479	2,512	+1.41%	139,500	1423億597万	-0.12%	13.54	1.04
10/16	2,465	2,493	2,448	2,477	+0.73%	154,700	1403億2320万	-1.39%	13.35	1.03
10/13	2,495	2,501	2,402	2,459	-3.38%	351,100	1393億350万	-2.07%	13.25	1.02
10/12	2,563	2,563	2,523	2,545	-0.55%	106,500	1441億7544万	+1.39%	13.72	1.05
10/11	2,542	2,564	2,541	2,559	+0.79%	107,700	1449億6854万	+2.11%	13.79	1.06
10/10	2,516	2,545	2,516	2,539	+0.91%	116,200	1438億3553万	+1.52%	13.69	1.05
10/06	2,537	2,542	2,508	2,516	-0.44%	51,400	1425億3257万	+0.68%	13.56	1.04
10/05	2,533	2,550	2,519	2,527	-0.63%	71,500	1431億5573万	+1.2%	13.62	1.05
10/04	2,561	2,566	2,542	2,543	-0.93%	70,200	1440億6214万	+2.01%	13.71	1.05
10/03	2,564	2,567	2,538	2,567	+0.86%	76,600	1454億2175万	+3.18%	13.84	1.06
10/02	2,562	2,562	2,537	2,545	+0.28%	77,400	1441億7544万	+2.5%	13.72	1.05

9948 アークス

PBR

2017/10/02～2018/02/28

株価＆PBRの推移

開示資料

決算

株式

チャート