2266 六甲バター

PBR

2013/12/31

2013/08/06～2013/12/30

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
2013
12/30	837	848	835	844	+0.6%	59,700	181億559万	-2.43%	11.95	1.01
12/27	839	842	834	839	-0.36%	52,300	179億9833万	-3.01%	11.88	1
12/26	830	845	829	842	-2.09%	159,200	180億6268万	-2.88%	11.92	1.01
12/25	852	860	851	860	+0.12%	250,600	184億4882万	-0.92%	12.18	1.03
12/24	850	859	849	859	+0.35%	126,800	184億2737万	-1.04%	12.16	1.03
12/20	852	858	850	856	0%	57,300	183億6301万	-1.38%	12.12	1.02
12/19	856	858	848	856	-0.58%	90,600	183億6301万	-1.27%	12.12	1.02
12/18	856	863	852	861	+0.12%	54,800	184億7027万	-0.58%	12.19	1.03
12/17	864	868	856	860	-0.46%	57,000	184億4882万	-0.58%	12.18	1.03
12/16	868	871	862	864	-0.46%	41,900	185億3463万	0%	12.23	1.03
12/13	870	875	868	868	-0.23%	95,100	186億2044万	+0.7%	12.29	1.04
12/12	871	874	870	870	-0.23%	39,900	186億6334万	+1.16%	12.32	1.04
12/11	875	876	871	872	-0.46%	41,300	187億625万	+1.63%	12.35	1.04
12/10	872	878	871	876	-0.23%	41,800	187億9206万	+2.34%	12.4	1.05
12/09	875	880	874	878	+1.04%	32,400	188億3496万	+2.81%	12.43	1.05
12/06	875	878	868	869	-1.03%	58,600	186億4189万	+2%	12.3	1.04
12/05	881	881	875	878	+0.11%	34,400	188億3496万	+3.17%	12.43	1.05
12/04	879	883	875	877	-0.45%	48,700	188億1351万	+3.3%	12.42	1.05
12/03	878	885	878	881	+0.46%	30,900	188億9932万	+3.77%	12.47	1.05
12/02	880	882	871	877	0%	32,000	188億1351万	+3.42%	12.42	1.05
11/29	866	879	865	877	+1.27%	46,300	188億1351万	+3.54%	12.42	1.05
11/28	869	869	862	866	0%	31,800	185億7754万	+2.36%	12.26	1.04
11/27	860	868	860	866	+0.93%	14,500	185億7754万	+2.24%	12.26	1.04
11/26	861	868	857	858	-0.23%	19,400	184億592万	+1.3%	12.15	1.03
11/25	863	869	854	860	-0.35%	30,700	184億4882万	+1.53%	12.18	1.03
11/22	880	883	854	863	-1.71%	47,300	185億1318万	+2.13%	12.22	1.03
11/21	871	884	871	878	+1.04%	31,600	188億3496万	+4.15%	12.43	1.05
11/20	864	870	863	869	+0.81%	24,300	186億4189万	+3.45%	12.3	1.04
11/19	858	868	855	862	+1.17%	30,500	184億9173万	+2.86%	12.21	1.03
11/18	843	858	843	852	+1.55%	37,500	182億7721万	+1.91%	12.06	1.02
11/15	836	840	831	839	+0.72%	29,200	179億9833万	+0.6%	11.88	1
11/14	830	835	830	833	+0.36%	17,000	178億6962万	+0.12%	11.79	1
11/13	835	841	827	830	-0.12%	25,600	178億526万	-0.12%	11.75	0.99
11/12	814	831	814	831	+1.96%	19,800	178億2671万	+0.12%	11.77	1
11/11	824	824	811	815	-0.73%	24,800	174億8348万	-1.69%	11.54	0.98
11/08	818	826	810	821	+0.37%	36,500	176億1219万	-0.85%	11.62	0.98
11/07	823	829	818	818	-1.09%	19,700	175億4783万	-1.09%	11.58	0.98
11/06	821	838	821	827	+0.73%	18,300	177億4090万	+0.12%	11.71	0.99
11/05	840	843	815	821	-1.68%	37,100	176億1219万	-0.36%	11.62	0.98
11/01	831	842	826	835	+0.48%	30,200	179億1252万	+1.46%	11.82	1
10/31	850	859	830	831	-1.66%	78,700	178億2671万	+1.22%	11.77	1
10/30	880	898	845	845	-4.2%	145,800	181億2704万	+3.05%	11.96	1.01
10/29	863	884	857	882	+3.28%	54,700	189億2077万	+7.96%	12.49	1.06
10/28	846	856	840	854	+1.55%	37,600	183億2011万	+5.04%	12.09	1.02
10/25	864	864	833	841	-1.75%	44,700	180億4123万	+3.96%	11.91	1.01
10/24	890	890	830	856	-3.28%	81,600	183億6301万	+6.34%	12.12	1.02
10/23	870	894	861	885	+1.72%	68,700	189億8513万	+10.49%	12.53	1.06
10/22	849	883	847	870	+2.96%	36,700	186億6334万	+9.3%	12.32	1.04
10/21	823	845	823	845	+2.67%	29,500	181億2704万	+6.69%	11.96	1.01
10/18	815	830	813	823	+1.35%	26,500	176億5509万	+4.44%	11.65	0.99
10/17	810	813	808	812	0%	23,200	174億1912万	+3.31%	11.5	0.97
10/16	815	815	810	812	-0.37%	13,100	174億1912万	+3.57%	11.5	0.97
10/15	809	817	809	815	+0.74%	29,900	174億8348万	+4.35%	11.54	0.98
10/11	805	809	803	809	+1.13%	31,100	173億5476万	+3.85%	11.45	0.97
10/10	802	804	797	800	-0.12%	27,100	171億6170万	+3.09%	11.33	0.96
10/09	801	801	791	801	+0.25%	25,700	171億8315万	+3.49%	11.34	0.96
10/08	799	803	790	799	-0.13%	29,800	171億4024万	+3.63%	11.31	0.96
10/07	800	814	798	800	0%	35,300	171億6170万	+4.03%	11.33	0.96
10/04	796	800	789	800	+0.63%	17,400	171億6170万	+4.3%	11.33	0.96
10/03	800	802	791	795	-0.63%	27,000	170億5443万	+3.79%	11.26	0.95
10/02	800	807	794	800	+1.01%	30,200	171億6170万	+4.58%	11.33	0.96
10/01	787	810	782	792	+0.51%	41,700	169億9008万	+3.8%	11.21	0.95
09/30	787	790	780	788	+0.13%	19,000	169億427万	+3.41%	11.16	0.94
09/27	781	790	781	787	-0.13%	13,400	168億8282万	+3.28%	11.14	0.94
09/26	778	793	778	788	-0.63%	11,200	169億427万	+3.28%	11.16	0.94
09/25	787	793	775	793	+1.67%	29,200	170億1153万	+4.07%	11.23	0.95
09/24	776	785	776	780	+0.91%	26,700	167億3265万	+2.36%	11.04	0.93
09/20	757	775	757	773	+2.11%	21,200	165億8249万	+1.31%	10.94	0.93
09/19	745	757	745	757	+1.75%	17,700	162億3925万	-0.79%	10.72	0.91
09/18	746	755	741	744	-1.46%	43,800	159億6038万	-2.62%	10.53	0.89
09/17	765	765	755	755	-1.31%	15,900	161億9635万	-1.44%	10.69	0.9
09/13	776	776	755	765	+0.53%	37,600	164億1087万	-0.26%	10.83	0.92
09/12	763	763	756	761	-0.26%	12,900	163億2506万	-0.78%	10.78	0.91
09/11	760	763	751	763	+1.19%	29,300	163億6797万	-0.78%	10.8	0.91
09/10	760	760	750	754	-0.79%	14,900	161億7490万	-2.08%	10.68	0.9
09/09	755	760	750	760	+1.47%	27,400	163億361万	-1.55%	10.76	0.91
09/06	752	755	735	749	-0.27%	12,200	160億6764万	-3.1%	10.61	0.9
09/05	746	752	736	751	+0.54%	20,100	161億1054万	-3.1%	10.63	0.9
09/04	755	755	732	747	-0.8%	13,700	160億2473万	-3.74%	10.58	0.89
09/03	731	755	731	753	+3.01%	32,200	161億5345万	-3.09%	10.66	0.9
09/02	740	744	720	731	-1.48%	48,800	156億8150万	-6.04%	10.35	0.88
08/30	745	765	741	742	-1.2%	122,400	159億1747万	-4.75%	10.51	0.89
08/29	786	789	736	751	-4.09%	109,900	161億1054万	-3.84%	10.63	0.9
08/28	757	783	752	783	+3.3%	50,300	167億9701万	+0.13%	11.09	0.94
08/27	744	762	739	758	+0.8%	59,300	162億6071万	-3.07%	10.73	0.91
08/26	778	782	744	752	-3.09%	53,300	161億3199万	-3.96%	10.65	0.9
08/23	788	794	776	776	-1.02%	35,700	166億4684万	-1.15%	10.99	0.93
08/22	796	796	781	784	-1.51%	40,400	168億1846万	-0.25%	11.1	0.94
08/21	780	797	776	796	+1.79%	56,100	170億7589万	+1.14%	11.27	0.95
08/20	793	793	779	782	-1.39%	28,600	167億7556万	-0.64%	11.07	0.94
08/19	805	805	793	793	-0.25%	35,700	170億1153万	+0.51%	11.23	0.95
08/16	777	810	777	795	+3.11%	66,800	170億5443万	+0.76%	11.26	0.95
08/15	788	788	771	771	-1.78%	17,900	165億3958万	-2.16%	10.92	0.92
08/14	788	788	761	785	-0.13%	57,900	168億3991万	-0.38%	11.11	0.94
08/13	785	789	780	786	+0.26%	22,600	168億6137万	-0.13%	11.13	0.94
08/12	766	799	766	784	+0.64%	47,500	168億1846万	-0.13%	11.1	0.94
08/09	794	797	770	779	-2.01%	33,300	167億1120万	-0.51%	11.03	0.93
08/08	797	799	793	795	+0.89%	43,600	170億5443万	+1.92%	11.26	0.95
08/07	798	798	786	788	-1.5%	38,600	169億427万	+1.42%	11.16	0.94
08/06	797	800	792	800	+0.38%	38,300	171億6170万	+3.23%	11.33	0.96

2266 六甲バター

PBR

2013/08/06～2013/12/30

株価＆PBRの推移

開示資料

決算

株式

チャート