9948 アークス

PBR

2022/02/28

2021/10/01～2022/02/28

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
2022
02/28	2,107	2,180	2,103	2,176	+3.87%	288,900	1254億4611万	+0.65%	11.89	0.75
02/25	2,136	2,139	2,074	2,095	-4.16%	563,500	1207億7647万	-2.92%	11.48	0.72
02/24	2,191	2,192	2,163	2,186	-0.27%	776,100	1260億2261万	+1.3%	11.98	0.75
02/22	2,176	2,195	2,171	2,192	0%	275,400	1263億6851万	+1.72%	12.01	0.76
02/21	2,227	2,227	2,185	2,192	+0.69%	447,600	1263億6851万	+1.86%	12.01	0.76
02/18	2,175	2,188	2,167	2,177	+0.18%	777,300	1255億376万	+1.35%	11.93	0.75
02/17	2,183	2,202	2,165	2,173	-1%	210,700	1252億7316万	+1.26%	11.91	0.75
02/16	2,202	2,208	2,192	2,195	+0.23%	164,600	1265億4146万	+2.38%	12.03	0.76
02/15	2,144	2,192	2,144	2,190	+2.19%	201,900	1262億5321万	+2.24%	12	0.75
02/14	2,098	2,148	2,098	2,143	+0.09%	279,500	1235億4366万	+0.14%	11.75	0.74
02/10	2,195	2,195	2,131	2,141	-2.5%	393,600	1234億2836万	+0.05%	11.74	0.74
02/09	2,193	2,213	2,189	2,196	+0.14%	142,400	1265億9911万	+2.47%	12.04	0.76
02/08	2,202	2,214	2,190	2,193	-0.32%	123,000	1264億2616万	+2.38%	12.02	0.76
02/07	2,165	2,206	2,163	2,200	+0.92%	145,700	1268億2970万	+2.8%	12.06	0.76
02/04	2,206	2,209	2,177	2,180	-1.22%	246,800	1256億7671万	+1.96%	11.95	0.75
02/03	2,193	2,207	2,187	2,207	+0.73%	157,000	1272億3325万	+3.32%	12.1	0.76
02/02	2,162	2,192	2,154	2,191	+1.91%	100,500	1263億1086万	+2.77%	12.01	0.75
02/01	2,152	2,168	2,150	2,150	-0.19%	88,400	1239億4721万	+1.03%	11.78	0.74
01/31	2,157	2,170	2,147	2,154	-0.37%	95,600	1241億7781万	+1.32%	11.81	0.74
01/28	2,146	2,174	2,140	2,162	+2.51%	207,200	1246億3901万	+1.74%	11.85	0.74
01/27	2,110	2,125	2,094	2,109	-0.14%	131,900	1215億8357万	-0.71%	11.56	0.73
01/26	2,133	2,147	2,112	2,112	-0.98%	81,900	1217億5652万	-0.61%	11.58	0.73
01/25	2,111	2,135	2,105	2,133	+0.8%	86,400	1229億6716万	+0.19%	11.69	0.73
01/24	2,077	2,122	2,075	2,116	+1.34%	84,100	1219億8712万	-0.75%	11.6	0.73
01/21	2,055	2,091	2,054	2,088	+0.48%	149,000	1203億7292万	-2.16%	11.44	0.72
01/20	2,080	2,100	2,068	2,078	-0.34%	142,200	1197億9642万	-2.81%	11.39	0.72
01/19	2,095	2,110	2,085	2,085	-1.09%	109,900	1201億9997万	-2.62%	11.43	0.72
01/18	2,127	2,136	2,108	2,108	-0.8%	57,500	1215億2592万	-1.63%	11.55	0.73
01/17	2,104	2,125	2,101	2,125	+1.14%	85,200	1225億596万	-0.89%	11.65	0.73
01/14	2,118	2,118	2,095	2,101	-0.43%	135,600	1211億2237万	-2.05%	11.52	0.72
01/13	2,132	2,135	2,110	2,110	-1.26%	84,000	1216億4122万	-1.72%	11.57	0.73
01/12	2,134	2,158	2,134	2,137	+0.23%	67,900	1231億9776万	-0.42%	11.71	0.74
01/11	2,132	2,143	2,121	2,132	-0.28%	95,900	1229億951万	-0.56%	11.69	0.73
01/07	2,163	2,178	2,131	2,138	-1.11%	115,600	1232億5541万	-0.14%	11.72	0.74
01/06	2,190	2,208	2,162	2,162	-1.59%	84,000	1246億3901万	+1.17%	11.85	0.74
01/05	2,199	2,200	2,174	2,197	+0.55%	74,300	1266億5675万	+3%	12.04	0.76
01/04	2,166	2,187	2,145	2,185	+2.44%	92,900	1259億6496万	+2.63%	11.98	0.75
2021
12/30	2,150	2,160	2,131	2,133	-1.25%	59,500	1229億6716万	+0.33%	11.69	0.73
12/29	2,135	2,167	2,133	2,160	+1.6%	64,900	1245億2371万	+1.6%	11.84	0.74
12/28	2,113	2,136	2,105	2,126	+1.29%	65,300	1225億6361万	+0.05%	11.65	0.73
12/27	2,098	2,110	2,082	2,099	-0.1%	77,300	1210億707万	-1.27%	11.51	0.72
12/24	2,104	2,117	2,094	2,101	-0.24%	46,000	1211億2237万	-1.32%	11.52	0.72
12/23	2,130	2,135	2,101	2,106	-0.89%	57,700	1214億1062万	-1.17%	11.54	0.73
12/22	2,139	2,143	2,123	2,125	-0.65%	45,000	1225億596万	-0.38%	11.65	0.73
12/21	2,162	2,166	2,131	2,139	+0.19%	66,300	1233億1306万	+0.09%	11.72	0.74
12/20	2,185	2,186	2,130	2,135	-3.61%	73,800	1230億8246万	-0.23%	11.7	0.74
12/17	2,206	2,221	2,194	2,215	+0.77%	158,300	1276億9445万	+3.36%	12.14	0.76
12/16	2,200	2,206	2,178	2,198	+0.87%	81,300	1267億1440万	+2.57%	12.05	0.76
12/15	2,168	2,190	2,167	2,179	+0.37%	84,900	1256億1906万	+1.68%	11.94	0.75
12/14	2,160	2,174	2,152	2,171	+0.84%	61,200	1251億5786万	+1.26%	11.9	0.75
12/13	2,166	2,169	2,145	2,153	+0.47%	65,600	1241億2016万	+0.33%	11.8	0.74
12/10	2,145	2,159	2,134	2,143	+0.28%	43,300	1235億4366万	-0.28%	11.75	0.74
12/09	2,152	2,152	2,132	2,137	-0.09%	49,000	1231億9776万	-0.74%	11.71	0.74
12/08	2,155	2,161	2,139	2,139	-0.23%	58,500	1233億1306万	-0.83%	11.72	0.74
12/07	2,097	2,149	2,095	2,144	+2.19%	70,100	1236億131万	-0.79%	11.75	0.74
12/06	2,091	2,118	2,090	2,098	+0.53%	78,200	1209億4942万	-3.01%	11.5	0.72
12/03	2,060	2,087	2,054	2,087	+1.56%	52,500	1203億1527万	-3.69%	11.44	0.72
12/02	2,035	2,084	2,033	2,055	+0.74%	64,200	1184億7047万	-5.3%	11.26	0.71
12/01	2,046	2,052	2,026	2,040	-1.31%	63,800	1176億573万	-6.25%	11.18	0.7
11/30	2,091	2,116	2,047	2,067	-0.63%	155,300	1191億6227万	-5.23%	11.33	0.71
11/29	2,097	2,104	2,072	2,080	-1.7%	85,800	1199億1172万	-4.89%	11.4	0.72
11/26	2,129	2,129	2,108	2,116	-0.75%	55,500	1219億8712万	-3.51%	11.6	0.73
11/25	2,144	2,155	2,132	2,132	-0.47%	27,400	1229億951万	-2.96%	11.69	0.73
11/24	2,156	2,163	2,142	2,142	-0.19%	40,800	1234億8601万	-2.64%	11.74	0.74
11/22	2,150	2,161	2,145	2,146	-0.92%	38,000	1237億1661万	-2.59%	11.76	0.74
11/19	2,151	2,169	2,142	2,166	+0.32%	52,400	1248億6961万	-1.81%	11.87	0.75
11/18	2,171	2,176	2,152	2,159	-0.55%	48,200	1244億6606万	-2.17%	11.83	0.74
11/17	2,205	2,206	2,171	2,171	-1.5%	65,800	1251億5786万	-1.72%	11.9	0.75
11/16	2,222	2,232	2,204	2,204	-0.72%	31,600	1270億6030万	-0.27%	12.08	0.76
11/15	2,231	2,235	2,213	2,220	-0.09%	25,300	1279億8270万	+0.36%	12.17	0.76
11/12	2,200	2,236	2,199	2,222	+0.77%	47,400	1280億9800万	+0.41%	12.18	0.77
11/11	2,199	2,209	2,191	2,205	-0.09%	32,300	1271億1795万	-0.36%	12.09	0.76
11/10	2,214	2,214	2,196	2,207	+0.27%	33,100	1272億3325万	-0.36%	12.1	0.76
11/09	2,211	2,217	2,201	2,201	-0.36%	31,900	1268億8735万	-0.63%	12.06	0.76
11/08	2,235	2,235	2,207	2,209	-1.52%	46,900	1273億4855万	-0.32%	12.11	0.76
11/05	2,224	2,246	2,222	2,243	+0.09%	47,400	1293億865万	+1.17%	12.29	0.77
11/04	2,239	2,249	2,224	2,241	+0.81%	78,400	1291億9335万	+1.04%	12.28	0.77
11/02	2,229	2,249	2,221	2,223	-1.16%	53,000	1281億5565万	+0.18%	12.18	0.77
11/01	2,227	2,249	2,207	2,249	+2.74%	72,900	1296億5455万	+1.12%	12.33	0.77
10/29	2,192	2,192	2,165	2,189	-0.05%	58,200	1261億9556万	-1.75%	12	0.75
10/28	2,170	2,199	2,161	2,190	+0.5%	68,000	1262億5321万	-2.01%	12	0.75
10/27	2,190	2,198	2,171	2,179	-0.46%	48,300	1256億1906万	-2.77%	11.94	0.75
10/26	2,185	2,203	2,179	2,189	+0.32%	41,500	1261億9556万	-2.62%	12	0.75
10/25	2,203	2,212	2,182	2,182	-1.36%	72,200	1257億9201万	-3.32%	11.96	0.75
10/22	2,210	2,239	2,210	2,212	-0.36%	53,300	1275億2150万	-2.34%	12.12	0.76
10/21	2,217	2,248	2,217	2,220	+0.18%	70,600	1279億8270万	-2.29%	12.17	0.76
10/20	2,219	2,225	2,207	2,216	+0.05%	66,800	1277億5210万	-2.81%	12.15	0.76
10/19	2,219	2,224	2,209	2,215	-0.23%	51,600	1276億9445万	-3.19%	12.14	0.76
10/18	2,228	2,237	2,208	2,220	-0.05%	130,100	1279億8270万	-3.27%	12.17	0.76
10/15	2,197	2,228	2,183	2,221	+1.88%	93,500	1280億4035万	-3.48%	12.17	0.77
10/14	2,202	2,211	2,180	2,180	-1.18%	89,900	1256億7671万	-5.5%	11.95	0.75
10/13	2,211	2,221	2,206	2,206	-0.23%	67,000	1271億7560万	-4.71%	12.09	0.76
10/12	2,229	2,238	2,210	2,211	-1.51%	79,200	1274億6385万	-4.74%	12.12	0.76
10/11	2,260	2,260	2,229	2,245	+0.22%	53,700	1294億2395万	-3.44%	12.31	0.77
10/08	2,258	2,264	2,236	2,240	+0.49%	62,200	1291億3570万	-3.74%	12.28	0.77
10/07	2,267	2,273	2,225	2,229	-1.02%	76,200	1285億155万	-4.29%	12.22	0.77
10/06	2,220	2,266	2,220	2,252	+1.44%	93,000	1298億2750万	-3.35%	12.34	0.78
10/05	2,218	2,234	2,209	2,220	-0.49%	101,500	1279億8270万	-4.72%	12.17	0.76
10/04	2,230	2,239	2,215	2,231	+0.59%	76,400	1286億1685万	-4.37%	12.23	0.77
10/01	2,260	2,263	2,211	2,218	-2.2%	98,100	1278億6740万	-5.05%	12.16	0.76

9948 アークス

PBR

2021/10/01～2022/02/28

株価＆PBRの推移

開示資料

決算

株式

チャート