2899 永谷園 HD

PBR

2023/11/09

2023/06/16～2023/11/09

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
2023
11/09	2,250	2,259	2,236	2,259	+0.4%	28,800	432億3433万	+1.44%	11.71	0.92
11/08	2,290	2,292	2,239	2,250	-1.62%	32,200	430億6208万	+1.12%	11.67	0.91
11/07	2,306	2,319	2,285	2,287	-0.78%	15,200	437億7021万	+2.79%	11.86	0.93
11/06	2,330	2,334	2,293	2,305	-0.22%	30,000	441億1471万	+3.74%	11.95	0.94
11/02	2,301	2,310	2,280	2,310	0%	29,700	442億1040万	+4.1%	11.98	0.94
11/01	2,298	2,315	2,269	2,310	+1.18%	35,700	442億1040万	+4.15%	11.98	0.94
10/31	2,228	2,283	2,228	2,283	+2.47%	25,500	436億9365万	+2.98%	11.84	0.93
10/30	2,250	2,250	2,222	2,228	-1.11%	25,200	426億4103万	+0.5%	11.55	0.9
10/27	2,223	2,256	2,222	2,253	+1.62%	15,400	431億1949万	+1.58%	11.68	0.91
10/26	2,219	2,234	2,202	2,217	+0.05%	26,000	424億3050万	-0.09%	11.5	0.9
10/25	2,210	2,230	2,191	2,216	+1.65%	25,400	424億1136万	-0.27%	11.49	0.9
10/24	2,201	2,201	2,147	2,180	-0.64%	38,400	417億2237万	-2.07%	11.3	0.88
10/23	2,189	2,208	2,181	2,194	+0.23%	19,700	419億9031万	-1.7%	11.38	0.89
10/20	2,180	2,200	2,173	2,189	+0.51%	10,600	418億9462万	-2.19%	11.35	0.89
10/19	2,152	2,188	2,152	2,178	+0.32%	12,700	416億8409万	-2.9%	11.29	0.88
10/18	2,177	2,177	2,151	2,171	+0.37%	11,700	415億5012万	-3.51%	11.26	0.88
10/17	2,186	2,197	2,158	2,163	-0.55%	13,100	413億9701万	-4.12%	11.22	0.88
10/16	2,171	2,197	2,161	2,175	+0.09%	22,400	416億2667万	-3.85%	11.28	0.88
10/13	2,202	2,204	2,168	2,173	-1.76%	22,800	415億8840万	-4.23%	11.27	0.88
10/12	2,213	2,215	2,196	2,212	+0.09%	18,900	423億3481万	-2.81%	11.47	0.9
10/11	2,234	2,234	2,207	2,210	-1.07%	13,600	422億9653万	-3.16%	11.46	0.9
10/10	2,242	2,245	2,226	2,234	-0.09%	17,300	427億5586万	-2.4%	11.58	0.91
10/06	2,232	2,254	2,232	2,236	-0.4%	13,900	427億9413万	-2.57%	11.59	0.91
10/05	2,200	2,247	2,200	2,245	+2.37%	17,300	429億6638万	-2.39%	11.64	0.91
10/04	2,210	2,217	2,193	2,193	-1.08%	25,600	419億7117万	-4.82%	11.37	0.89
10/03	2,239	2,249	2,217	2,217	-0.76%	21,100	424億3050万	-4.07%	11.5	0.9
10/02	2,234	2,289	2,227	2,234	+0.22%	43,500	427億5586万	-3.62%	11.58	0.91
09/29	2,232	2,250	2,217	2,229	-0.22%	20,800	426億6016万	-4.09%	11.56	0.94
09/28	2,256	2,263	2,232	2,234	-2.02%	23,800	427億5586万	-4.12%	11.58	0.94
09/27	2,270	2,280	2,252	2,280	+0.26%	24,700	436億3624万	-2.4%	11.82	0.96
09/26	2,291	2,298	2,271	2,274	-0.44%	22,400	435億2141万	-2.78%	11.79	0.96
09/25	2,261	2,290	2,261	2,284	+1.06%	20,600	437億1279万	-2.48%	11.84	0.96
09/22	2,270	2,274	2,255	2,260	-0.79%	22,000	432億5346万	-3.54%	11.72	0.95
09/21	2,281	2,301	2,276	2,278	-0.57%	14,800	435億9796万	-2.9%	11.81	0.96
09/20	2,324	2,324	2,285	2,291	-1.42%	34,100	438億4676万	-2.47%	11.88	0.96
09/19	2,318	2,327	2,306	2,324	-0.04%	22,500	444億7834万	-1.11%	12.05	0.98
09/15	2,332	2,336	2,320	2,325	-0.21%	21,400	444億9748万	-0.98%	12.06	0.98
09/14	2,345	2,345	2,323	2,330	-0.21%	17,800	445億9317万	-0.55%	12.08	0.98
09/13	2,335	2,341	2,323	2,335	-0.04%	15,300	446億8887万	-0.13%	12.11	0.98
09/12	2,319	2,339	2,315	2,336	+0.73%	18,100	447億801万	+0.17%	12.11	0.98
09/11	2,332	2,340	2,304	2,319	-0.6%	26,900	443億8265万	-0.26%	12.03	0.97
09/08	2,333	2,348	2,327	2,333	-0.55%	27,200	446億5059万	+0.65%	12.1	0.98
09/07	2,340	2,357	2,326	2,346	-0.26%	27,800	448億9939万	+1.51%	12.17	0.99
09/06	2,361	2,370	2,352	2,352	-0.42%	24,200	450億1422万	+2.08%	12.2	0.99
09/05	2,380	2,380	2,355	2,362	-0.96%	21,600	452億561万	+2.87%	12.25	0.99
09/04	2,370	2,391	2,365	2,385	+0.63%	27,200	456億4580万	+4.19%	12.37	1
09/01	2,360	2,375	2,352	2,370	+0.42%	16,000	453億5872万	+3.99%	12.29	1
08/31	2,355	2,379	2,355	2,360	-0.04%	19,000	451億6733万	+3.92%	12.24	0.99
08/30	2,355	2,381	2,345	2,361	+0.08%	22,700	451億8647万	+4.33%	12.24	0.99
08/29	2,382	2,382	2,352	2,359	-0.97%	20,300	451億4820万	+4.61%	12.23	0.99
08/28	2,387	2,395	2,376	2,382	-0.13%	15,000	455億8839万	+6.06%	12.35	1
08/25	2,385	2,393	2,372	2,385	-0.46%	17,100	456億4580万	+6.66%	12.37	1
08/24	2,368	2,398	2,355	2,396	+0.67%	30,600	458億5633万	+7.64%	12.42	1.01
08/23	2,357	2,381	2,344	2,380	+0.98%	29,900	455億5011万	+7.4%	12.34	1
08/22	2,333	2,357	2,316	2,357	+1.03%	26,300	451億992万	+6.8%	12.22	0.99
08/21	2,314	2,347	2,311	2,333	+0.82%	19,300	446億5059万	+6.14%	12.1	0.98
08/18	2,327	2,337	2,311	2,314	-0.56%	23,100	442億8695万	+5.66%	12	0.97
08/17	2,358	2,358	2,316	2,327	-1.27%	28,400	445億3576万	+6.6%	12.07	0.98
08/16	2,293	2,363	2,293	2,357	+1.95%	63,000	451億992万	+8.37%	12.22	0.99
08/15	2,277	2,313	2,263	2,312	+1.36%	46,800	442億4868万	+6.74%	11.99	0.97
08/14	2,242	2,314	2,240	2,281	+3.17%	112,900	436億5538万	+5.65%	11.83	0.96
08/10	2,198	2,212	2,185	2,211	+0.64%	42,100	423億1567万	+2.74%	11.47	0.93
08/09	2,180	2,197	2,171	2,197	+0.18%	24,500	420億4773万	+2.23%	11.39	0.92
08/08	2,160	2,196	2,160	2,193	+1.53%	16,300	419億7117万	+2.14%	11.37	0.92
08/07	2,156	2,167	2,151	2,160	+0.56%	18,200	413億3959万	+0.65%	11.2	0.91
08/04	2,146	2,152	2,139	2,148	-0.14%	16,000	411億993万	+0.14%	11.14	0.9
08/03	2,156	2,156	2,139	2,151	-0.23%	23,200	411億6735万	+0.28%	11.15	0.9
08/02	2,171	2,171	2,155	2,156	-0.74%	19,100	412億6304万	+0.51%	11.18	0.91
08/01	2,173	2,174	2,162	2,172	+0.28%	13,800	415億6926万	+1.31%	11.26	0.91
07/31	2,173	2,176	2,161	2,166	+0.32%	17,700	414億5443万	+1.12%	11.23	0.91
07/28	2,152	2,166	2,147	2,159	-0.14%	20,600	413億2045万	+0.89%	11.2	0.91
07/27	2,166	2,166	2,153	2,162	+0.32%	10,700	413億7787万	+1.12%	11.21	0.91
07/26	2,148	2,162	2,148	2,155	+0.19%	16,800	412億4390万	+0.89%	11.17	0.91
07/25	2,150	2,162	2,148	2,151	+0.42%	13,000	411億6735万	+0.8%	11.15	0.9
07/24	2,150	2,160	2,138	2,142	+0.14%	15,900	409億9510万	+0.52%	11.11	0.9
07/21	2,138	2,146	2,131	2,139	+0.05%	8,500	409億3768万	+0.42%	11.09	0.9
07/20	2,149	2,160	2,136	2,138	-0.51%	11,900	409億1854万	+0.47%	11.09	0.9
07/19	2,150	2,160	2,136	2,149	+0.23%	20,700	411億2907万	+1.03%	11.14	0.9
07/18	2,134	2,147	2,131	2,144	+0.14%	12,200	410億3337万	+0.85%	11.12	0.9
07/14	2,145	2,152	2,129	2,141	+0.28%	21,000	409億7596万	+0.75%	11.1	0.9
07/13	2,135	2,154	2,129	2,135	0%	14,400	408億6113万	+0.47%	11.07	0.9
07/12	2,148	2,148	2,131	2,135	+0.14%	12,500	408億6113万	+0.52%	11.07	0.9
07/11	2,139	2,146	2,130	2,132	0%	13,800	408億371万	+0.38%	11.06	0.9
07/10	2,117	2,150	2,117	2,132	+0.85%	40,600	408億371万	+0.42%	11.06	0.9
07/07	2,127	2,127	2,111	2,114	-0.66%	24,300	404億5921万	-0.42%	10.96	0.89
07/06	2,133	2,137	2,117	2,128	-0.42%	25,200	407億2715万	+0.19%	11.03	0.89
07/05	2,127	2,141	2,123	2,137	-0.05%	19,000	408億9940万	+0.71%	11.08	0.9
07/04	2,160	2,160	2,136	2,138	-0.83%	18,800	409億1854万	+0.85%	11.09	0.9
07/03	2,144	2,162	2,144	2,156	+0.84%	17,200	412億6304万	+1.75%	11.18	0.91
06/30	2,145	2,150	2,133	2,138	-0.33%	21,400	409億1854万	+0.9%	11.09	0.97
06/29	2,170	2,174	2,136	2,145	-1.15%	26,000	410億5251万	+1.18%	11.12	0.97
06/28	2,153	2,170	2,146	2,170	+1.73%	31,600	415億3098万	+2.26%	11.25	0.98
06/27	2,116	2,134	2,111	2,133	+0.85%	18,300	408億2285万	+0.52%	11.06	0.97
06/26	2,113	2,119	2,093	2,115	+0.09%	18,700	404億7835万	-0.47%	10.97	0.96
06/23	2,113	2,122	2,107	2,113	+0.57%	41,400	404億4007万	-0.75%	10.96	0.96
06/22	2,110	2,117	2,101	2,101	-0.33%	24,600	402億1041万	-1.55%	10.89	0.95
06/21	2,110	2,121	2,106	2,108	-0.09%	32,300	403億4438万	-1.4%	10.93	0.96
06/20	2,091	2,110	2,090	2,110	+0.91%	27,200	403億8266万	-1.49%	10.94	0.96
06/19	2,110	2,110	2,078	2,091	-0.67%	49,800	400億1902万	-2.61%	10.84	0.95
06/16	2,105	2,115	2,103	2,105	+0.1%	41,800	402億8696万	-2.23%	10.92	0.96

2899 永谷園 HD

PBR

2023/06/16～2023/11/09

株価＆PBRの推移

開示資料

決算

株式

チャート