2270 雪印メグミルク

PBR

2024/04/04

2023/11/07～2024/04/04

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
04/04	2,656	2,661	2,631	2,635	-0.68%	182,600	1864億3113万	+5.99%	9.32	0.79
04/03	2,607	2,667	2,604	2,653	+1.18%	186,600	1877億467万	+7.41%	9.38	0.79
04/02	2,669	2,669	2,607	2,622	-1.09%	218,400	1855億1136万	+6.98%	9.27	0.78
04/01	2,720	2,730	2,648	2,651	-2.72%	226,500	1875億6316万	+8.87%	9.38	0.79
03/29	2,668	2,733	2,659	2,725	+1.53%	217,000	1927億9880万	+12.74%	9.64	0.81
03/28	2,698	2,704	2,646	2,684	-3.07%	425,700	1898億9797万	+12.02%	9.49	0.8
03/27	2,760	2,797	2,734	2,769	+0.04%	352,200	1959億1188万	+16.39%	9.79	0.83
03/26	2,721	2,774	2,705	2,768	+1.84%	308,100	1958億4113万	+17.44%	9.79	0.83
03/25	2,725	2,748	2,692	2,718	-0.29%	316,500	1923億354万	+16.5%	9.61	0.81
03/22	2,657	2,726	2,640	2,726	+2.6%	321,400	1928億6955万	+17.91%	9.64	0.81
03/21	2,692	2,701	2,654	2,657	-0.86%	365,300	1879億8767万	+15.92%	9.4	0.79
03/19	2,601	2,680	2,580	2,680	+2.33%	485,000	1896億1497万	+17.85%	9.48	0.8
03/18	2,621	2,664	2,611	2,619	-0.49%	579,400	1852億9910万	+16.14%	9.26	0.78
03/15	2,576	2,678	2,530	2,632	+6.09%	1,726,900	1862億1888万	+17.45%	9.31	0.78
03/14	2,400	2,514	2,386	2,481	+13.86%	1,975,800	1755億3535万	+11.36%	8.77	0.74
03/13	2,205	2,210	2,158	2,179	-1.04%	132,100	1541億6829万	-1.89%	7.71	0.65
03/12	2,226	2,230	2,181	2,202	-0.81%	186,600	1557億9558万	-1.08%	7.79	0.66
03/11	2,220	2,236	2,198	2,220	-0.31%	153,900	1570億6911万	-0.49%	7.85	0.66
03/08	2,196	2,241	2,192	2,227	+0.95%	160,500	1575億6438万	-0.31%	7.88	0.66
03/07	2,221	2,225	2,192	2,206	-0.68%	268,800	1560億7859万	-1.43%	7.8	0.66
03/06	2,204	2,243	2,204	2,221	+0.77%	246,600	1571億3986万	-0.89%	7.85	0.66
03/05	2,200	2,217	2,180	2,204	-0.05%	151,200	1559億3708万	-1.69%	7.79	0.66
03/04	2,218	2,228	2,200	2,205	-0.68%	185,400	1560億784万	-1.69%	7.8	0.66
03/01	2,234	2,254	2,212	2,220	-1.29%	241,500	1570億6911万	-1.07%	7.85	0.66
02/29	2,225	2,260	2,205	2,249	+1.22%	277,500	1591億2092万	+0.22%	7.95	0.67
02/28	2,196	2,224	2,193	2,222	+1.14%	200,600	1572億1062万	-0.98%	7.86	0.66
02/27	2,192	2,210	2,181	2,197	-0.18%	207,100	1554億4182万	-2.14%	7.77	0.66
02/26	2,205	2,222	2,192	2,201	0%	223,500	1557億2483万	-2.05%	7.78	0.66
02/22	2,220	2,229	2,197	2,201	-0.18%	174,100	1557億2483万	-2.09%	7.78	0.66
02/21	2,252	2,261	2,186	2,205	-2.39%	254,100	1560億784万	-1.91%	7.8	0.66
02/20	2,233	2,274	2,230	2,259	+1.8%	195,500	1598億2844万	+0.53%	7.99	0.67
02/19	2,188	2,231	2,188	2,219	+1.65%	137,800	1569億9836万	-1.16%	7.85	0.66
02/16	2,190	2,197	2,161	2,183	-0.59%	263,800	1544億5129万	-2.72%	7.72	0.65
02/15	2,215	2,219	2,184	2,196	-0.81%	154,500	1553億7107万	-2.23%	7.77	0.65
02/14	2,220	2,253	2,203	2,214	-0.09%	222,400	1566億4460万	-1.47%	7.83	0.66
02/13	2,220	2,240	2,196	2,216	+0.54%	280,200	1567億8611万	-1.29%	7.84	0.66
02/09	2,273	2,350	2,204	2,204	-3.08%	1,019,300	1559億3708万	-1.74%	7.79	0.66
02/08	2,304	2,304	2,272	2,274	-1.3%	254,700	1608億8971万	+1.47%	8.04	0.68
02/07	2,300	2,321	2,294	2,304	+0.22%	150,800	1630億1227万	+3.13%	8.15	0.69
02/06	2,323	2,350	2,297	2,299	-0.22%	174,500	1626億5851万	+3.28%	8.13	0.69
02/05	2,322	2,330	2,304	2,304	-0.43%	122,700	1630億1227万	+3.88%	8.15	0.69
02/02	2,331	2,332	2,280	2,314	0%	172,000	1637億1979万	+4.71%	8.18	0.69
02/01	2,305	2,333	2,305	2,314	-0.13%	184,800	1637億1979万	+5.18%	8.18	0.69
01/31	2,283	2,322	2,283	2,317	+1.76%	188,700	1639億3204万	+5.75%	8.19	0.69
01/30	2,265	2,287	2,256	2,277	+0.84%	157,700	1611億197万	+4.4%	8.05	0.68
01/29	2,237	2,268	2,236	2,258	+1.85%	107,400	1597億5768万	+3.91%	7.99	0.67
01/26	2,231	2,234	2,211	2,217	-0.85%	140,400	1568億5686万	+2.35%	7.84	0.66
01/25	2,223	2,239	2,215	2,236	+0.22%	100,100	1582億114万	+3.52%	7.91	0.67
01/24	2,236	2,246	2,210	2,231	-0.67%	146,500	1578億4738万	+3.53%	7.89	0.67
01/23	2,249	2,252	2,230	2,246	-0.09%	108,600	1589億866万	+4.37%	7.94	0.67
01/22	2,234	2,248	2,223	2,248	+0.67%	118,900	1590億5017万	+4.66%	7.95	0.67
01/19	2,247	2,251	2,209	2,233	-0.22%	157,100	1579億8889万	+4.1%	7.9	0.67
01/18	2,210	2,257	2,201	2,238	+1.82%	199,500	1583億4265万	+4.43%	7.91	0.67
01/17	2,208	2,232	2,198	2,198	+0.46%	133,900	1555億1257万	+2.71%	7.77	0.66
01/16	2,206	2,220	2,179	2,188	-0.82%	94,100	1548億505万	+2.34%	7.74	0.65
01/15	2,195	2,218	2,195	2,206	+0.64%	93,000	1560億7859万	+3.18%	7.8	0.66
01/12	2,219	2,222	2,192	2,192	-1.17%	112,700	1550億8806万	+2.67%	7.75	0.65
01/11	2,245	2,255	2,215	2,218	-0.14%	107,300	1569億2761万	+3.94%	7.84	0.66
01/10	2,182	2,227	2,182	2,221	+1.79%	132,900	1571億3986万	+4.17%	7.85	0.66
01/09	2,150	2,185	2,149	2,182	+1.58%	110,800	1543億8054万	+2.49%	7.72	0.65
01/05	2,164	2,168	2,142	2,148	-0.19%	93,700	1519億7498万	+0.94%	7.6	0.64
01/04	2,118	2,156	2,100	2,152	+1.8%	117,600	1522億5799万	+1.03%	7.61	0.64
2023
12/29	2,113	2,119	2,103	2,114	+0.33%	114,500	1495億6942万	-0.8%	7.48	0.63
12/28	2,095	2,113	2,093	2,107	+0.38%	73,000	1490億7415万	-1.31%	7.45	0.63
12/27	2,089	2,100	2,078	2,099	+0.48%	92,200	1485億814万	-1.82%	7.42	0.63
12/26	2,092	2,094	2,078	2,089	+0.29%	82,500	1478億62万	-2.43%	7.39	0.62
12/25	2,083	2,086	2,071	2,083	+0.14%	77,600	1473億7611万	-2.94%	7.37	0.62
12/22	2,068	2,085	2,056	2,080	+0.39%	103,400	1471億6385万	-3.35%	7.36	0.62
12/21	2,071	2,075	2,045	2,072	-0.24%	123,500	1465億9784万	-3.9%	7.33	0.62
12/20	2,070	2,090	2,061	2,077	+0.14%	114,900	1469億5160万	-3.89%	7.35	0.62
12/19	2,085	2,086	2,055	2,074	-0.24%	101,600	1467億3934万	-4.34%	7.33	0.62
12/18	2,052	2,089	2,052	2,079	-1.09%	104,600	1470億9310万	-4.46%	7.35	0.62
12/15	2,145	2,147	2,095	2,102	-1.96%	168,900	1487億2039万	-3.62%	7.43	0.63
12/14	2,165	2,171	2,133	2,144	-0.46%	103,600	1516億9197万	-2.01%	7.58	0.64
12/13	2,191	2,194	2,142	2,154	-1.19%	81,200	1523億9949万	-1.87%	7.62	0.64
12/12	2,175	2,193	2,165	2,180	-0.27%	123,200	1542億3904万	-1%	7.71	0.65
12/11	2,165	2,186	2,149	2,186	+1.02%	151,700	1546億6355万	-1.04%	7.73	0.65
12/08	2,146	2,166	2,136	2,164	+1.03%	204,500	1531億701万	-2.35%	7.65	0.65
12/07	2,180	2,205	2,139	2,142	-1.43%	187,000	1515億5047万	-3.82%	7.58	0.64
12/06	2,155	2,179	2,149	2,173	+1.31%	106,600	1537億4378万	-2.9%	7.68	0.65
12/05	2,142	2,168	2,142	2,145	-1.06%	134,200	1517億6272万	-4.41%	7.59	0.64
12/04	2,158	2,179	2,140	2,168	+0.46%	147,800	1533億9002万	-3.73%	7.67	0.65
12/01	2,180	2,194	2,149	2,158	-0.23%	117,900	1526億8250万	-4.47%	7.63	0.64
11/30	2,137	2,165	2,119	2,163	+0.89%	210,000	1530億3626万	-4.46%	7.65	0.65
11/29	2,178	2,180	2,144	2,144	-2.15%	119,700	1516億9197万	-5.47%	7.58	0.64
11/28	2,200	2,200	2,182	2,191	0%	124,500	1550億1731万	-3.61%	7.75	0.65
11/27	2,216	2,216	2,187	2,191	-0.59%	87,300	1550億1731万	-3.73%	7.75	0.65
11/24	2,205	2,213	2,183	2,204	+0.55%	71,800	1559億3708万	-3.21%	7.79	0.66
11/22	2,177	2,200	2,177	2,192	+0.6%	81,700	1550億8806万	-3.78%	7.75	0.65
11/21	2,195	2,195	2,168	2,179	-1.09%	131,700	1541億6829万	-4.39%	7.71	0.65
11/20	2,230	2,237	2,192	2,203	-1.21%	131,300	1558億6633万	-3.38%	7.79	0.66
11/17	2,173	2,237	2,173	2,230	+2.62%	202,300	1577億7663万	-2.28%	7.89	0.67
11/16	2,216	2,229	2,170	2,173	-1.85%	226,000	1537億4378万	-4.86%	7.68	0.65
11/15	2,239	2,250	2,213	2,214	-1.12%	226,000	1566億4460万	-3.32%	7.83	0.66
11/14	2,276	2,290	2,235	2,239	-1.58%	144,700	1584億1340万	-2.35%	7.92	0.67
11/13	2,252	2,279	2,220	2,275	+2.34%	222,000	1609億6047万	-0.91%	8.05	0.68
11/10	2,259	2,315	2,202	2,223	-1.68%	507,300	1572億8137万	-3.18%	7.86	0.66
11/09	2,303	2,310	2,227	2,261	-2.46%	200,600	1599億6994万	-1.61%	8	0.67
11/08	2,332	2,340	2,296	2,318	-0.22%	177,100	1640億279万	+0.83%	8.2	0.69
11/07	2,337	2,365	2,323	2,323	-1.4%	110,800	1643億5655万	+1.09%	8.22	0.69

2270 雪印メグミルク

PBR

2023/11/07～2024/04/04

株価＆PBRの推移

開示資料

決算

株式

チャート