2593 伊藤園

PBR

2015/04/30

2014/12/03～2015/04/30

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
2015
04/30	2,527	2,528	2,481	2,490	-1.58%	382,600	2221億3882万	-4.05%	30.28	1.74
04/28	2,550	2,550	2,516	2,530	-0.04%	367,000	2257億732万	-2.54%	30.77	1.77
04/27	2,516	2,538	2,503	2,531	-0.35%	713,000	2257億9653万	-2.47%	30.78	1.77
04/24	2,530	2,565	2,523	2,540	0%	916,600	2265億9944万	-2.04%	30.89	1.78
04/23	2,550	2,562	2,537	2,540	-0.59%	561,800	2265億9944万	-1.97%	30.89	1.78
04/22	2,576	2,582	2,550	2,555	-0.82%	475,300	2279億3763万	-1.28%	31.07	1.79
04/21	2,565	2,587	2,540	2,576	+0.23%	500,900	2298億1109万	-0.39%	31.33	1.8
04/20	2,594	2,595	2,561	2,570	-1.27%	454,700	2292億7581万	-0.43%	31.25	1.8
04/17	2,641	2,656	2,602	2,603	-2.03%	548,900	2322億1982万	+1.05%	31.65	1.82
04/16	2,655	2,670	2,633	2,657	+0.08%	341,200	2370億3729万	+3.43%	32.31	1.86
04/15	2,670	2,684	2,651	2,655	-0.75%	421,900	2368億5886万	+3.79%	32.29	1.86
04/14	2,656	2,680	2,638	2,675	+0.3%	429,100	2386億4311万	+4.94%	32.53	1.87
04/13	2,680	2,680	2,657	2,667	-0.3%	215,400	2379億2941万	+5%	32.43	1.86
04/10	2,645	2,679	2,640	2,675	+1.21%	337,900	2386億4311万	+5.69%	32.53	1.87
04/09	2,661	2,675	2,635	2,643	-0.45%	403,600	2357億8832万	+4.8%	32.14	1.85
04/08	2,664	2,692	2,645	2,655	+0.26%	330,900	2368億5886万	+5.69%	32.29	1.86
04/07	2,626	2,663	2,620	2,648	+1.15%	329,600	2362億3438万	+5.71%	32.2	1.85
04/06	2,588	2,625	2,578	2,618	+0.85%	239,600	2335億5801万	+4.85%	31.84	1.83
04/03	2,550	2,596	2,550	2,596	+1.8%	252,300	2315億9533万	+4.26%	31.57	1.82
04/02	2,581	2,585	2,523	2,550	-1.35%	541,600	2274億9156万	+2.57%	31.01	1.78
04/01	2,595	2,616	2,584	2,585	-0.23%	372,500	2306億1400万	+3.98%	31.44	1.81
03/31	2,596	2,615	2,583	2,591	+0.43%	368,900	2311億4927万	+4.39%	31.51	1.81
03/30	2,598	2,610	2,565	2,580	-0.12%	386,400	2301億6794万	+4.2%	31.37	1.8
03/27	2,563	2,599	2,545	2,583	+1.02%	430,000	2304億3557万	+4.49%	31.41	1.81
03/26	2,527	2,564	2,515	2,557	+1.15%	375,400	2281億1605万	+3.65%	31.1	1.79
03/25	2,500	2,528	2,495	2,528	+1.69%	381,900	2255億2889万	+2.64%	30.74	1.77
03/24	2,500	2,500	2,464	2,486	-0.56%	230,000	2217億8197万	+1.1%	30.23	1.74
03/23	2,490	2,510	2,485	2,500	+0.24%	185,700	2230億3095万	+1.83%	30.4	1.75
03/20	2,451	2,500	2,450	2,494	+1.84%	385,000	2224億9567万	+1.8%	30.33	1.74
03/19	2,500	2,500	2,433	2,449	-2%	340,500	2184億8111万	+0.2%	29.78	1.71
03/18	2,451	2,499	2,451	2,499	+1.46%	278,800	2229億4173万	+2.42%	30.39	1.75
03/17	2,465	2,466	2,440	2,463	+0.49%	201,100	2197億3009万	+1.19%	29.95	1.72
03/16	2,416	2,460	2,416	2,451	+1.7%	292,800	2186億5954万	+0.95%	29.81	1.71
03/13	2,397	2,419	2,386	2,410	+0.54%	423,900	2150億183万	-0.5%	29.31	1.69
03/12	2,412	2,418	2,389	2,397	-0.91%	448,400	2138億4207万	-0.83%	29.15	1.68
03/11	2,440	2,445	2,410	2,419	-1.27%	337,200	2158億474万	+0.29%	29.42	1.69
03/10	2,484	2,495	2,444	2,450	-0.28%	276,400	2185億7033万	+1.91%	29.79	1.71
03/09	2,430	2,459	2,423	2,457	+0.99%	314,200	2191億9481万	+2.55%	29.88	1.72
03/06	2,411	2,435	2,400	2,433	+0.87%	407,400	2170億5372万	+1.84%	29.59	1.7
03/05	2,426	2,484	2,400	2,412	-2.15%	614,500	2151億8026万	+1.26%	29.33	1.69
03/04	2,430	2,507	2,425	2,465	+0.94%	528,000	2199億851万	+3.61%	29.98	1.72
03/03	2,430	2,447	2,380	2,442	-0.77%	775,200	2178億5663万	+3.04%	29.7	1.71
03/02	2,480	2,483	2,430	2,461	-1.01%	313,000	2195億5166万	+4.24%	29.93	1.72
02/27	2,537	2,546	2,485	2,486	-2.62%	460,100	2217億8197万	+5.74%	30.23	1.74
02/26	2,488	2,554	2,483	2,553	+2.61%	427,200	2277億5920万	+9.1%	31.05	1.79
02/25	2,458	2,489	2,441	2,488	+1.59%	270,000	2219億6040万	+7.01%	30.26	1.74
02/24	2,464	2,465	2,434	2,449	-0.69%	228,600	2184億8111万	+5.88%	29.78	1.71
02/23	2,475	2,475	2,438	2,466	-0.04%	191,600	2199億9772万	+7.12%	29.99	1.72
02/20	2,454	2,475	2,429	2,467	+0.69%	248,500	2200億8694万	+7.78%	30	1.72
02/19	2,427	2,450	2,420	2,450	+1.24%	176,600	2185億7033万	+7.64%	29.79	1.71
02/18	2,394	2,424	2,393	2,420	+1.42%	286,200	2158億9395万	+6.94%	29.43	1.69
02/17	2,373	2,389	2,365	2,386	+0.63%	209,500	2128億6073万	+6%	29.02	1.67
02/16	2,369	2,377	2,343	2,371	+0.3%	216,800	2115億2255万	+5.8%	28.83	1.66
02/13	2,340	2,370	2,312	2,364	+0.77%	344,700	2108億9806万	+5.96%	28.75	1.65
02/12	2,343	2,371	2,338	2,346	+0.43%	301,100	2092億9224万	+5.68%	28.53	1.64
02/10	2,332	2,339	2,318	2,336	+0.34%	201,100	2084億11万	+5.61%	28.41	1.63
02/09	2,319	2,331	2,312	2,328	+1.13%	224,400	2076億8642万	+5.58%	28.31	1.63
02/06	2,290	2,309	2,285	2,302	+1.59%	200,200	2053億6689万	+4.68%	27.99	1.61
02/05	2,277	2,294	2,263	2,266	-0.26%	144,100	2021億5525万	+3.28%	27.56	1.58
02/04	2,249	2,277	2,241	2,272	+1.97%	197,700	2026億9052万	+3.79%	27.63	1.59
02/03	2,276	2,287	2,215	2,228	-1.42%	281,700	1987億6518万	+2.01%	27.09	1.56
02/02	2,250	2,295	2,245	2,260	-0.18%	380,300	2016億1997万	+3.62%	27.48	1.58
01/30	2,306	2,309	2,262	2,264	-0.61%	400,100	2019億7682万	+4.04%	27.53	1.58
01/29	2,297	2,323	2,278	2,278	-1.6%	510,800	2032億2580万	+4.93%	27.7	1.59
01/28	2,251	2,326	2,247	2,315	+2.89%	701,100	2065億2665万	+6.93%	28.15	1.62
01/27	2,230	2,250	2,225	2,250	+1.03%	274,700	2007億2785万	+4.46%	27.36	1.57
01/26	2,196	2,227	2,195	2,227	+1.04%	280,000	1986億7597万	+3.68%	27.08	1.56
01/23	2,215	2,220	2,195	2,204	+0.18%	157,300	1966億2408万	+2.8%	26.8	1.54
01/22	2,199	2,200	2,179	2,200	+0.27%	150,300	1962億6723万	+2.76%	26.75	1.54
01/21	2,194	2,196	2,176	2,194	0%	255,700	1957億3196万	+2.62%	26.68	1.53
01/20	2,170	2,200	2,165	2,194	+1.11%	259,100	1957億3196万	+2.76%	26.68	1.53
01/19	2,150	2,175	2,147	2,170	+1.35%	201,200	1935億9086万	+1.73%	26.39	1.52
01/16	2,115	2,149	2,107	2,141	-0.14%	248,700	1910億370万	+0.42%	26.04	1.5
01/15	2,111	2,152	2,111	2,144	+1.61%	258,600	1912億7134万	+0.61%	26.07	1.5
01/14	2,126	2,134	2,096	2,110	-0.89%	401,800	1882億3812万	-0.99%	25.66	1.48
01/13	2,120	2,129	2,100	2,129	0%	253,700	1899億3315万	-0.19%	25.89	1.49
01/09	2,118	2,133	2,104	2,129	+0.42%	291,300	1899億3315万	-0.28%	25.89	1.49
01/08	2,090	2,130	2,090	2,120	+1.73%	193,900	1891億3024万	-0.84%	25.78	1.48
01/07	2,121	2,123	2,075	2,084	-2.89%	615,400	1859億1859万	-2.71%	25.34	1.46
01/06	2,153	2,166	2,139	2,146	-1.24%	236,600	1914億4976万	-0.05%	26.1	1.5
01/05	2,171	2,193	2,156	2,173	-0.05%	239,700	1938億5850万	+0.98%	26.43	1.52
2014
12/30	2,174	2,193	2,158	2,174	+0.14%	250,000	1939億4771万	+0.83%	26.44	1.52
12/29	2,155	2,192	2,146	2,171	+1.59%	325,200	1936億8007万	+0.42%	26.4	1.52
12/26	2,163	2,163	2,135	2,137	-0.93%	245,700	1906億4685万	-1.34%	25.99	1.49
12/25	2,160	2,165	2,151	2,157	+0.19%	153,700	1924億3110万	-0.64%	26.23	1.51
12/24	2,150	2,158	2,139	2,153	+0.75%	240,000	1920億7425万	-0.97%	26.18	1.51
12/22	2,130	2,147	2,121	2,137	+0.47%	155,700	1906億4685万	-1.84%	25.99	1.49
12/19	2,145	2,152	2,118	2,127	0%	276,000	1897億5473万	-2.57%	25.87	1.49
12/18	2,092	2,132	2,091	2,127	+3.65%	375,700	1897億5473万	-2.83%	25.87	1.49
12/17	2,097	2,099	2,052	2,052	-2.43%	443,800	1830億6380万	-6.47%	24.95	1.43
12/16	2,105	2,115	2,099	2,103	-1.13%	358,100	1876億1363万	-4.45%	25.57	1.47
12/15	2,113	2,145	2,106	2,127	+0.42%	285,500	1897億5473万	-3.54%	25.87	1.49
12/12	2,112	2,135	2,112	2,118	-0.14%	396,900	1889億5182万	-4.08%	25.76	1.48
12/11	2,125	2,133	2,112	2,121	-0.66%	347,800	1892億1945万	-4.03%	25.79	1.48
12/10	2,131	2,144	2,123	2,135	-0.09%	328,600	1904億6843万	-3.52%	25.96	1.49
12/09	2,137	2,148	2,128	2,137	-0.33%	332,300	1906億4685万	-3.52%	25.99	1.49
12/08	2,126	2,148	2,126	2,144	+0.75%	249,800	1912億7134万	-3.29%	26.07	1.5
12/05	2,139	2,139	2,115	2,128	-0.23%	465,200	1898億4394万	-4.01%	25.88	1.49
12/04	2,180	2,190	2,132	2,133	-1.57%	636,500	1902億9000万	-3.79%	25.94	1.49
12/03	2,160	2,170	2,140	2,167	0%	740,800	1933億2322万	-2.21%	26.35	1.52

2593 伊藤園

PBR

2014/12/03～2015/04/30

株価＆PBRの推移

開示資料

決算

株式

チャート