2211 不二家

PBR

2024/02/08

2023/09/12～2024/02/08

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
2024
02/08	2,452	2,460	2,437	2,456	-0.2%	45,300	633億2712万	-0.73%	25.32	1.12
02/07	2,463	2,474	2,455	2,461	-0.2%	31,500	634億5604万	-0.49%	25.37	1.12
02/06	2,466	2,482	2,464	2,466	-0.2%	31,200	635億8496万	-0.28%	25.43	1.13
02/05	2,466	2,482	2,464	2,471	+0.12%	24,500	637億1389万	-0.2%	25.48	1.13
02/02	2,487	2,487	2,464	2,468	-0.72%	28,000	636億3653万	-0.4%	25.45	1.13
02/01	2,479	2,488	2,469	2,486	+0.28%	42,700	641億66万	+0.2%	25.63	1.14
01/31	2,480	2,485	2,469	2,479	+0.73%	52,000	639億2016万	-0.12%	25.56	1.13
01/30	2,473	2,481	2,461	2,461	+0.49%	67,600	634億5604万	-0.89%	25.37	1.12
01/29	2,475	2,481	2,447	2,449	-2.47%	137,100	631億4662万	-1.45%	25.25	1.12
01/26	2,510	2,514	2,502	2,511	+0.04%	50,200	647億4527万	+1.05%	25.89	1.15
01/25	2,492	2,510	2,485	2,510	+0.68%	53,400	647億1949万	+1.09%	25.88	1.15
01/24	2,493	2,499	2,484	2,493	0%	31,700	642億8115万	+0.48%	25.7	1.14
01/23	2,495	2,502	2,485	2,493	-0.04%	46,000	642億8115万	+0.44%	25.7	1.14
01/22	2,480	2,494	2,478	2,494	+0.56%	45,700	643億693万	+0.52%	25.71	1.14
01/19	2,490	2,491	2,472	2,480	-0.2%	43,300	639億4595万	-0.08%	25.57	1.13
01/18	2,473	2,491	2,463	2,485	+0.49%	50,900	640億7487万	+0.08%	25.62	1.14
01/17	2,455	2,477	2,455	2,473	+0.49%	42,100	637億6546万	-0.4%	25.5	1.13
01/16	2,478	2,479	2,455	2,461	-0.77%	48,700	634億5604万	-0.97%	25.37	1.12
01/15	2,461	2,480	2,457	2,480	+0.53%	49,400	639億4595万	-0.28%	25.57	1.13
01/12	2,471	2,478	2,459	2,467	-0.16%	53,300	636億1075万	-0.84%	25.44	1.13
01/11	2,471	2,474	2,459	2,471	+0.2%	71,100	637億1389万	-0.76%	25.48	1.13
01/10	2,477	2,482	2,459	2,466	-0.32%	49,600	635億8496万	-1%	25.43	1.13
01/09	2,451	2,474	2,448	2,474	+1.02%	98,400	637億9124万	-0.72%	25.51	1.13
01/05	2,434	2,451	2,434	2,449	+0.62%	68,000	631億4662万	-1.8%	25.25	1.12
01/04	2,441	2,443	2,425	2,434	+0.08%	76,600	627億5986万	-2.52%	25.1	1.11
2023
12/29	2,435	2,451	2,423	2,432	-1.38%	151,100	627億829万	-2.68%	64.69	1.12
12/28	2,478	2,490	2,451	2,466	-3.03%	419,800	635億8496万	-1.52%	65.6	1.14
12/27	2,535	2,550	2,530	2,543	+0.24%	346,900	655億7038万	+1.44%	67.65	1.17
12/26	2,525	2,537	2,522	2,537	+0.48%	96,800	654億1567万	+1.24%	67.49	1.17
12/25	2,517	2,525	2,517	2,525	+0.4%	92,700	651億626万	+0.76%	67.17	1.16
12/22	2,515	2,517	2,507	2,515	0%	55,500	648億4841万	+0.32%	66.9	1.16
12/21	2,485	2,518	2,484	2,515	+1%	82,500	648億4841万	+0.32%	66.9	1.16
12/20	2,485	2,493	2,480	2,490	+0.77%	39,800	642億380万	-0.68%	66.24	1.15
12/19	2,460	2,475	2,451	2,471	+0.82%	55,600	637億1389万	-1.44%	65.73	1.14
12/18	2,451	2,459	2,433	2,451	-0.73%	116,200	631億9819万	-2.27%	65.2	1.13
12/15	2,500	2,500	2,463	2,469	-1.12%	136,400	636億6232万	-1.63%	65.68	1.14
12/14	2,494	2,506	2,487	2,497	+0.2%	101,100	643億8429万	-0.52%	66.42	1.15
12/13	2,513	2,513	2,486	2,492	-0.6%	100,400	642億5537万	-0.68%	66.29	1.15
12/12	2,513	2,513	2,501	2,507	+0.24%	54,100	646億4214万	-0.04%	66.69	1.16
12/11	2,507	2,510	2,495	2,501	+0.24%	76,200	644億8743万	-0.24%	66.53	1.15
12/08	2,505	2,513	2,487	2,495	-0.8%	193,700	643億3272万	-0.48%	66.37	1.15
12/07	2,510	2,521	2,507	2,515	-0.2%	69,700	648億4841万	+0.28%	66.9	1.16
12/06	2,500	2,523	2,500	2,520	+0.52%	67,600	649億7734万	+0.52%	67.03	1.16
12/05	2,496	2,518	2,496	2,507	+0.44%	39,900	646億4214万	+0.12%	66.69	1.16
12/04	2,502	2,502	2,478	2,496	-0.12%	64,100	643億5850万	-0.24%	66.39	1.15
12/01	2,500	2,512	2,497	2,499	-0.08%	47,800	644億3586万	-0.04%	66.47	1.15
11/30	2,515	2,518	2,498	2,501	-0.79%	85,700	644億8743万	+0.12%	66.53	1.15
11/29	2,518	2,526	2,516	2,521	+0.24%	56,000	650億312万	+1%	67.06	1.16
11/28	2,510	2,515	2,501	2,515	+0.44%	38,100	648億4841万	+0.84%	66.9	1.16
11/27	2,540	2,545	2,492	2,504	-1.34%	92,100	645億6478万	+0.48%	66.61	1.15
11/24	2,550	2,550	2,537	2,538	-0.12%	78,100	654億4146万	+1.93%	67.51	1.17
11/22	2,530	2,547	2,530	2,541	+0.24%	44,500	655億1881万	+2.17%	67.59	1.17
11/21	2,539	2,546	2,525	2,535	-0.12%	44,400	653億6411万	+2.09%	67.43	1.17
11/20	2,533	2,544	2,530	2,538	+0.16%	50,200	654億4146万	+2.34%	67.51	1.17
11/17	2,520	2,534	2,513	2,534	+0.92%	37,600	653億3832万	+2.3%	67.41	1.17
11/16	2,514	2,523	2,505	2,511	-0.36%	32,500	647億4527万	+1.41%	66.79	1.16
11/15	2,490	2,527	2,490	2,520	+1.16%	60,500	649億7734万	+1.78%	67.03	1.16
11/14	2,495	2,502	2,490	2,491	-0.12%	32,400	642億2958万	+0.57%	66.26	1.15
11/13	2,498	2,501	2,489	2,494	-0.2%	45,400	643億693万	+0.65%	66.34	1.15
11/10	2,483	2,504	2,470	2,499	+1.01%	87,400	644億3586万	+0.77%	66.47	1.15
11/09	2,478	2,480	2,461	2,474	+0.28%	96,100	637億9124万	-0.2%	65.81	1.14
11/08	2,469	2,477	2,456	2,467	-0.08%	93,900	636億1075万	-0.56%	65.62	1.14
11/07	2,513	2,513	2,469	2,469	-0.88%	96,600	636億6232万	-0.52%	65.68	1.14
11/06	2,513	2,519	2,491	2,491	-0.48%	108,700	642億2958万	+0.24%	66.26	1.15
11/02	2,511	2,520	2,490	2,503	-0.36%	78,600	645億3900万	+0.64%	66.58	1.15
11/01	2,525	2,525	2,494	2,512	+0.72%	84,100	647億7106万	+0.92%	66.82	1.16
10/31	2,447	2,494	2,440	2,494	+2.38%	96,800	643億693万	+0.16%	66.34	1.15
10/30	2,450	2,464	2,419	2,436	-1.26%	115,900	628億1142万	-2.25%	64.8	1.12
10/27	2,469	2,474	2,454	2,467	+0.65%	83,600	636億1075万	-1.12%	65.62	1.14
10/26	2,433	2,458	2,433	2,451	+0.74%	63,900	631億9819万	-1.84%	65.2	1.13
10/25	2,382	2,452	2,377	2,433	-1.06%	153,100	627億3407万	-2.68%	64.72	1.12
10/24	2,456	2,468	2,432	2,459	-0.16%	99,900	634億447万	-1.76%	65.41	1.13
10/23	2,467	2,480	2,461	2,463	-0.16%	54,800	635億761万	-1.68%	65.52	1.13
10/20	2,477	2,477	2,464	2,467	-0.12%	48,100	636億1075万	-1.56%	65.62	1.14
10/19	2,445	2,476	2,445	2,470	+0.49%	38,600	636億8810万	-1.52%	65.7	1.14
10/18	2,445	2,466	2,442	2,458	+0.29%	41,200	633億7869万	-2.07%	65.38	1.13
10/17	2,469	2,469	2,439	2,451	+0.04%	43,000	631億9819万	-2.39%	65.2	1.13
10/16	2,489	2,489	2,445	2,450	-0.85%	71,000	631億7241万	-2.47%	65.17	1.13
10/13	2,485	2,488	2,461	2,471	-1%	60,000	637億1389万	-1.67%	65.73	1.14
10/12	2,511	2,517	2,484	2,496	-0.6%	80,200	643億5850万	-0.68%	66.39	1.15
10/11	2,532	2,532	2,508	2,511	-1.14%	54,900	647億4527万	-0.08%	66.79	1.16
10/10	2,540	2,547	2,532	2,540	+0.43%	54,400	654億9303万	+1.15%	67.57	1.17
10/06	2,529	2,540	2,523	2,529	+0.08%	56,500	652億940万	+0.84%	67.27	1.17
10/05	2,488	2,534	2,488	2,527	+1.81%	40,600	651億5783万	+0.84%	67.22	1.16
10/04	2,500	2,510	2,482	2,482	-1.39%	62,100	639億9752万	-0.84%	66.02	1.14
10/03	2,501	2,535	2,501	2,517	+0.2%	53,500	648億9998万	+0.64%	66.95	1.16
10/02	2,550	2,560	2,511	2,512	-1.26%	59,300	647億7106万	+0.52%	66.82	1.16
09/29	2,550	2,556	2,537	2,544	+0.28%	40,700	655億9617万	+1.92%	67.67	1.2
09/28	2,546	2,549	2,526	2,537	-0.35%	42,800	654億1567万	+1.76%	67.49	1.2
09/27	2,530	2,547	2,515	2,546	+0.63%	49,600	656億4774万	+2.29%	67.73	1.2
09/26	2,530	2,544	2,526	2,530	-0.43%	34,000	652億3518万	+1.81%	67.3	1.19
09/25	2,530	2,546	2,523	2,541	+0.51%	32,200	655億1881万	+2.46%	67.59	1.2
09/22	2,512	2,533	2,510	2,528	+0.32%	39,300	651億8361万	+2.14%	67.25	1.19
09/21	2,525	2,533	2,512	2,520	+0.44%	36,700	649億7734万	+1.98%	67.03	1.19
09/20	2,525	2,530	2,504	2,509	-0.63%	50,100	646億9370万	+1.7%	66.74	1.18
09/19	2,511	2,525	2,505	2,525	+0.84%	38,400	651億626万	+2.43%	67.17	1.19
09/15	2,490	2,510	2,490	2,504	+0.28%	50,000	645億6478万	+1.71%	66.61	1.18
09/14	2,509	2,513	2,491	2,497	-0.48%	26,000	643億8429万	+1.5%	66.42	1.18
09/13	2,511	2,514	2,505	2,509	-0.04%	27,300	646億9370万	+2.07%	66.74	1.18
09/12	2,487	2,510	2,484	2,510	+1.01%	38,300	647億1949万	+2.24%	66.77	1.18

2211 不二家

PBR

2023/09/12～2024/02/08

株価＆PBRの推移

開示資料

決算

株式

チャート