2206 江崎グリコ

PBR

2014/03/31

2013/10/30～2014/03/31

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
2014	10/1, 株式併合 2→1
2014
03/31	2,726	2,746	2,718	2,734	+0.59%	202,000	1898億2180万	+1.3%	16.24	1.27
03/28	2,644	2,730	2,634	2,718	+3.66%	332,000	1887億1092万	+0.55%	16.15	1.26
03/27	2,586	2,650	2,502	2,622	-1.65%	421,000	1820億4564万	-3.14%	15.58	1.22
03/26	2,610	2,682	2,610	2,666	+3.33%	510,500	1851億56万	-1.95%	15.84	1.24
03/25	2,568	2,592	2,504	2,580	-0.92%	569,000	1791億2957万	-5.49%	15.33	1.2
03/24	2,602	2,650	2,596	2,604	+1.32%	333,500	1807億9589万	-5%	15.47	1.21
03/20	2,672	2,672	2,566	2,570	-4.39%	359,500	1784億3527万	-6.55%	15.27	1.19
03/19	2,684	2,742	2,682	2,688	-0.3%	321,500	1866億2802万	-2.64%	15.97	1.25
03/18	2,712	2,730	2,692	2,696	+1.66%	212,500	1871億8346万	-2.74%	16.02	1.25
03/17	2,630	2,684	2,616	2,652	+0.3%	257,500	1841億2854万	-4.64%	15.76	1.23
03/14	2,634	2,668	2,616	2,644	-1.27%	286,500	1835億7310万	-5.16%	15.71	1.23
03/13	2,692	2,710	2,658	2,678	-1.4%	191,000	1859億3372万	-4.05%	15.91	1.24
03/12	2,758	2,768	2,716	2,716	-2.72%	336,000	1885億7206万	-2.65%	16.14	1.26
03/11	2,746	2,806	2,746	2,792	+1.38%	507,500	1938億4875万	+0.22%	16.59	1.29
03/10	2,716	2,770	2,706	2,754	+1.4%	376,000	1912億1041万	-1.04%	16.36	1.28
03/07	2,730	2,744	2,680	2,716	-0.8%	212,500	1885億7206万	-2.41%	16.14	1.26
03/06	2,722	2,748	2,696	2,738	+0.66%	210,000	1900億9952万	-1.62%	16.27	1.27
03/05	2,736	2,750	2,710	2,720	+0.67%	395,000	1888億4978万	-2.4%	16.16	1.26
03/04	2,640	2,712	2,630	2,702	+1.96%	279,000	1876億4万	-2.98%	16.05	1.25
03/03	2,640	2,656	2,590	2,650	-1.27%	247,500	1839億8968万	-4.71%	15.75	1.23
02/28	2,674	2,724	2,650	2,684	+0.15%	422,000	1863億5030万	-3.49%	15.95	1.24
02/27	2,762	2,766	2,674	2,680	-4.08%	720,000	1860億7258万	-3.56%	15.92	1.24
02/26	2,816	2,822	2,786	2,794	-1.06%	227,000	1939億8761万	+0.58%	16.6	1.29
02/25	2,876	2,888	2,814	2,824	-0.63%	288,000	1960億7051万	+1.84%	16.78	1.31
02/24	2,850	2,876	2,784	2,842	-0.28%	282,000	1973億2025万	+2.82%	16.89	1.32
02/21	2,810	2,876	2,784	2,850	+1.21%	570,000	1978億7569万	+3.52%	16.93	1.32
02/20	2,896	2,896	2,804	2,816	-3.69%	344,500	1955億1507万	+2.77%	16.73	1.31
02/19	2,940	2,950	2,908	2,924	-0.2%	194,000	2030億1352万	+6.99%	17.37	1.36
02/18	2,888	2,946	2,878	2,930	+2.23%	301,000	2034億3010万	+7.88%	17.41	1.36
02/17	2,856	2,908	2,808	2,866	+1.78%	385,500	1989億8657万	+6.03%	17.03	1.33
02/14	2,852	2,892	2,802	2,816	-1.26%	363,000	1955億1507万	+4.76%	16.73	1.31
02/13	2,960	2,964	2,846	2,852	-4.1%	501,500	1980億1455万	+6.7%	16.95	1.32
02/12	2,910	2,982	2,890	2,974	+1.92%	274,000	2064億8502万	+12.1%	17.67	1.38
02/10	2,880	2,930	2,874	2,918	+3.48%	412,500	2025億9694万	+10.99%	17.34	1.35
02/07	2,782	2,852	2,766	2,820	+3.68%	400,000	1957億9279万	+8.17%	16.76	1.31
02/06	2,682	2,762	2,660	2,720	+2.41%	427,500	1888億4978万	+5.06%	16.16	1.26
02/05	2,620	2,660	2,548	2,656	+1.45%	347,500	1844億626万	+3.15%	15.78	1.23
02/04	2,602	2,674	2,590	2,618	-3.61%	376,500	1817億6792万	+2.23%	15.56	1.21
02/03	2,650	2,740	2,650	2,716	-1.24%	376,000	1885億7206万	+6.55%	16.14	1.26
01/31	2,782	2,870	2,730	2,750	+1.03%	702,000	1909億3268万	+8.48%	16.34	1.27
01/30	2,760	2,778	2,690	2,722	-3.82%	478,500	1889億8864万	+8.06%	16.17	1.26
01/29	2,708	2,852	2,708	2,830	+6.15%	542,000	1964億8709万	+12.93%	16.82	1.31
01/28	2,610	2,718	2,610	2,666	+2.46%	442,000	1851億56万	+7.2%	15.84	1.24
01/27	2,550	2,632	2,540	2,602	-1.66%	279,000	1806億5703万	+5.26%	15.46	1.21
01/24	2,614	2,650	2,590	2,646	-0.3%	248,500	1837億1196万	+7.47%	15.72	1.23
01/23	2,656	2,666	2,632	2,654	0%	190,000	1842億6740万	+8.37%	15.77	1.23
01/22	2,652	2,666	2,600	2,654	-0.3%	213,500	1842億6740万	+8.95%	15.77	1.23
01/21	2,606	2,672	2,606	2,662	+2.38%	224,000	1848億2284万	+9.77%	15.82	1.23
01/20	2,574	2,606	2,540	2,600	+1.01%	170,000	1805億1817万	+7.71%	15.45	1.21
01/17	2,530	2,594	2,530	2,574	+1.9%	159,000	1787億1299万	+7.07%	15.29	1.19
01/16	2,610	2,612	2,518	2,526	-3.81%	356,000	1753億8035万	+5.43%	15.01	1.17
01/15	2,542	2,628	2,532	2,626	+4.62%	251,500	1823億2336万	+9.87%	15.6	1.22
01/14	2,566	2,566	2,508	2,510	-3.01%	253,500	1742億6947万	+5.46%	14.91	1.16
01/10	2,500	2,592	2,446	2,588	+3.94%	482,000	1796億8501万	+8.92%	15.38	1.2
01/09	2,460	2,492	2,458	2,490	+1.47%	345,500	1728億8087万	+5.24%	14.79	1.15
01/08	2,384	2,456	2,380	2,454	+4.34%	297,500	1703億8138万	+3.98%	14.58	1.14
01/07	2,382	2,386	2,346	2,352	-0.42%	185,500	1632億9952万	+0.09%	13.97	1.09
01/06	2,390	2,396	2,350	2,362	-0.76%	159,500	1639億9382万	+0.81%	14.03	1.09
2013
12/30	2,386	2,388	2,368	2,380	+0.25%	114,000	1652億4356万	+1.88%	14.14	1.1
12/27	2,352	2,376	2,326	2,374	+0.42%	199,500	1648億2698万	+2.02%	14.1	1.1
12/26	2,300	2,376	2,296	2,364	+2.52%	254,500	1641億3268万	+1.94%	14.05	1.1
12/25	2,328	2,332	2,294	2,306	-0.95%	257,000	1601億573万	-0.22%	13.7	1.07
12/24	2,342	2,358	2,320	2,328	-1.27%	236,000	1616億3320万	+1.04%	13.83	1.08
12/20	2,350	2,370	2,330	2,358	+0.68%	367,500	1637億1610万	+2.7%	14.01	1.09
12/19	2,384	2,392	2,334	2,342	-2.01%	217,500	1626億522万	+2.45%	13.91	1.09
12/18	2,362	2,392	2,360	2,390	+0.84%	254,000	1659億3786万	+5.01%	14.2	1.11
12/17	2,302	2,372	2,302	2,370	+3.13%	317,000	1645億4926万	+4.64%	14.08	1.1
12/16	2,318	2,330	2,296	2,298	-1.46%	145,000	1595億5029万	+1.95%	13.65	1.07
12/13	2,310	2,342	2,302	2,332	+0.34%	240,000	1619億1092万	+3.78%	13.86	1.08
12/12	2,344	2,350	2,302	2,324	-0.94%	197,500	1613億5548万	+3.94%	13.81	1.08
12/11	2,372	2,374	2,342	2,346	-0.85%	118,000	1628億8294万	+5.39%	13.94	1.09
12/10	2,370	2,384	2,362	2,366	-0.84%	170,000	1642億7154万	+6.77%	14.06	1.1
12/09	2,372	2,402	2,372	2,386	+1.53%	210,000	1656億6014万	+8.16%	14.18	1.11
12/06	2,352	2,354	2,318	2,350	-0.76%	240,000	1631億6066万	+7.01%	13.96	1.09
12/05	2,376	2,388	2,362	2,368	-0.67%	359,000	1644億1040万	+8.18%	14.07	1.1
12/04	2,360	2,404	2,358	2,384	-0.17%	411,500	1655億2128万	+9.36%	14.16	1.1
12/03	2,400	2,412	2,358	2,388	-0.17%	474,500	1657億9900万	+10.05%	14.19	1.11
12/02	2,358	2,400	2,354	2,392	+2.22%	671,500	1660億7672万	+10.79%	14.21	1.11
11/29	2,330	2,348	2,314	2,340	+0.26%	294,000	1624億6636万	+9.04%	13.9	1.08
11/28	2,232	2,342	2,230	2,334	+5.8%	744,000	1620億4978万	+9.32%	13.87	1.08
11/27	2,184	2,212	2,180	2,206	+1.01%	373,500	1531億6273万	+3.81%	13.11	1.02
11/26	2,184	2,190	2,174	2,184	0%	187,000	1516億3527万	+3.02%	12.98	1.01
11/25	2,174	2,184	2,164	2,184	+0.55%	212,500	1516億3527万	+3.36%	12.98	1.01
11/22	2,176	2,180	2,162	2,172	-0.09%	204,000	1508億210万	+3.08%	12.9	1.01
11/21	2,156	2,176	2,150	2,174	+0.74%	196,500	1509億4097万	+3.62%	12.92	1.01
11/20	2,130	2,158	2,120	2,158	+1.7%	275,000	1498億3008万	+3.35%	12.82	1
11/19	2,114	2,126	2,108	2,122	0%	143,000	1473億3060万	+2.17%	12.61	0.98
11/18	2,110	2,138	2,106	2,122	+0.66%	242,500	1473億3060万	+2.56%	12.61	0.98
11/15	2,100	2,116	2,098	2,108	+0.48%	250,000	1463億5858万	+2.33%	12.52	0.98
11/14	2,112	2,116	2,092	2,098	-0.57%	203,000	1456億6428万	+2.29%	12.46	0.97
11/13	2,110	2,110	2,082	2,110	-0.19%	184,000	1464億9744万	+3.38%	12.54	0.98
11/12	2,102	2,118	2,092	2,114	+0.57%	240,500	1467億7516万	+3.98%	12.56	0.98
11/11	2,080	2,118	2,070	2,102	+1.84%	255,500	1459億4200万	+3.85%	12.49	0.97
11/08	2,072	2,076	2,052	2,064	-0.86%	139,500	1433億366万	+2.43%	12.26	0.96
11/07	2,100	2,106	2,078	2,082	-0.67%	171,500	1445億5340万	+3.74%	12.37	0.96
11/06	2,076	2,122	2,070	2,096	-0.19%	256,000	1455億2542万	+4.85%	12.45	0.97
11/05	2,146	2,146	2,090	2,100	-1.78%	330,500	1458億314万	+5.58%	12.48	0.97
11/01	2,176	2,176	2,124	2,138	-1.93%	286,500	1484億4148万	+8.03%	12.7	0.99
10/31	2,144	2,192	2,088	2,180	+1.77%	800,500	1513億5755万	+10.83%	12.95	1.01
10/30	2,138	2,162	2,126	2,142	+0.37%	482,000	1487億1920万	+9.73%	12.73	0.99

2206 江崎グリコ

PBR

2013/10/30～2014/03/31

株価＆PBRの推移

開示資料

決算

株式

チャート