2899 永谷園 HD

PBR

2023/12/20

2023/07/27～2023/12/20

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
12/20	2,124	2,125	2,106	2,109	+0.05%	31,000	403億6352万	-2.09%	10.24	0.86
12/19	2,085	2,108	2,085	2,108	+0.96%	24,900	403億4438万	-2.23%	10.23	0.86
12/18	2,094	2,099	2,073	2,088	-0.67%	27,600	399億6161万	-3.33%	10.14	0.85
12/15	2,110	2,113	2,097	2,102	-0.24%	38,700	402億2955万	-3.04%	10.2	0.85
12/14	2,147	2,147	2,097	2,107	-1.45%	42,600	403億2524万	-3.08%	10.23	0.86
12/13	2,155	2,159	2,137	2,138	-0.79%	22,600	409億1854万	-1.93%	10.38	0.87
12/12	2,158	2,165	2,152	2,155	-0.28%	14,600	412億4390万	-1.42%	10.46	0.87
12/11	2,150	2,161	2,141	2,161	+0.65%	21,100	413億5873万	-1.41%	10.49	0.88
12/08	2,159	2,169	2,138	2,147	-0.79%	50,700	410億9079万	-2.32%	10.42	0.87
12/07	2,163	2,173	2,156	2,164	0%	24,100	414億1615万	-1.81%	10.5	0.88
12/06	2,155	2,170	2,146	2,164	+0.65%	38,400	414億1615万	-2.04%	10.5	0.88
12/05	2,155	2,159	2,146	2,150	+0.09%	22,200	411億4821万	-2.76%	10.44	0.87
12/04	2,168	2,170	2,144	2,148	-0.42%	28,700	411億993万	-3.07%	10.43	0.87
12/01	2,168	2,183	2,156	2,157	-0.55%	24,900	412億8218万	-2.75%	10.47	0.88
11/30	2,157	2,170	2,147	2,169	+0.56%	26,200	415億1184万	-2.34%	10.53	0.88
11/29	2,174	2,174	2,148	2,157	-0.78%	33,100	412億8218万	-2.88%	10.47	0.88
11/28	2,199	2,199	2,170	2,174	-0.59%	32,800	416億754万	-2.2%	10.55	0.88
11/27	2,200	2,204	2,182	2,187	-0.68%	31,000	418億5634万	-1.62%	10.62	0.89
11/24	2,198	2,202	2,184	2,202	+0.87%	34,000	421億4342万	-0.94%	10.69	0.89
11/22	2,177	2,187	2,171	2,183	+0.28%	27,900	417億7978万	-1.76%	10.6	0.89
11/21	2,165	2,183	2,159	2,177	+0.55%	26,900	416億6495万	-1.98%	10.57	0.88
11/20	2,190	2,193	2,163	2,165	-1.14%	33,300	414億3529万	-2.52%	10.51	0.88
11/17	2,168	2,190	2,166	2,190	+1.01%	27,200	419億1375万	-1.4%	10.63	0.89
11/16	2,166	2,188	2,162	2,168	-0.23%	33,000	414億9270万	-2.43%	10.52	0.88
11/15	2,182	2,185	2,144	2,173	-0.05%	67,500	415億8840万	-2.29%	10.55	0.88
11/14	2,192	2,192	2,161	2,174	-0.82%	44,200	416億754万	-2.34%	10.55	0.88
11/13	2,189	2,207	2,159	2,192	-4.2%	103,500	419億5203万	-1.66%	10.64	0.89
11/10	2,280	2,302	2,260	2,288	+1.28%	42,100	437億8935万	+2.55%	11.11	0.93
11/09	2,250	2,259	2,236	2,259	+0.4%	28,800	432億3433万	+1.44%	10.97	0.92
11/08	2,290	2,292	2,239	2,250	-1.62%	32,200	430億6208万	+1.12%	10.92	0.91
11/07	2,306	2,319	2,285	2,287	-0.78%	15,200	437億7021万	+2.79%	11.1	0.93
11/06	2,330	2,334	2,293	2,305	-0.22%	30,000	441億1471万	+3.74%	11.19	0.94
11/02	2,301	2,310	2,280	2,310	0%	29,700	442億1040万	+4.1%	11.21	0.94
11/01	2,298	2,315	2,269	2,310	+1.18%	35,700	442億1040万	+4.15%	11.21	0.94
10/31	2,228	2,283	2,228	2,283	+2.47%	25,500	436億9365万	+2.98%	11.08	0.93
10/30	2,250	2,250	2,222	2,228	-1.11%	25,200	426億4103万	+0.5%	10.81	0.9
10/27	2,223	2,256	2,222	2,253	+1.62%	15,400	431億1949万	+1.58%	10.94	0.91
10/26	2,219	2,234	2,202	2,217	+0.05%	26,000	424億3050万	-0.09%	10.76	0.9
10/25	2,210	2,230	2,191	2,216	+1.65%	25,400	424億1136万	-0.27%	10.76	0.9
10/24	2,201	2,201	2,147	2,180	-0.64%	38,400	417億2237万	-2.07%	10.58	0.88
10/23	2,189	2,208	2,181	2,194	+0.23%	19,700	419億9031万	-1.7%	10.65	0.89
10/20	2,180	2,200	2,173	2,189	+0.51%	10,600	418億9462万	-2.19%	10.63	0.89
10/19	2,152	2,188	2,152	2,178	+0.32%	12,700	416億8409万	-2.9%	10.57	0.88
10/18	2,177	2,177	2,151	2,171	+0.37%	11,700	415億5012万	-3.51%	10.54	0.88
10/17	2,186	2,197	2,158	2,163	-0.55%	13,100	413億9701万	-4.12%	10.5	0.88
10/16	2,171	2,197	2,161	2,175	+0.09%	22,400	416億2667万	-3.85%	10.56	0.88
10/13	2,202	2,204	2,168	2,173	-1.76%	22,800	415億8840万	-4.23%	10.55	0.88
10/12	2,213	2,215	2,196	2,212	+0.09%	18,900	423億3481万	-2.81%	10.74	0.9
10/11	2,234	2,234	2,207	2,210	-1.07%	13,600	422億9653万	-3.16%	10.73	0.9
10/10	2,242	2,245	2,226	2,234	-0.09%	17,300	427億5586万	-2.4%	10.84	0.91
10/06	2,232	2,254	2,232	2,236	-0.4%	13,900	427億9413万	-2.57%	10.85	0.91
10/05	2,200	2,247	2,200	2,245	+2.37%	17,300	429億6638万	-2.39%	10.9	0.91
10/04	2,210	2,217	2,193	2,193	-1.08%	25,600	419億7117万	-4.82%	10.64	0.89
10/03	2,239	2,249	2,217	2,217	-0.76%	21,100	424億3050万	-4.07%	10.76	0.9
10/02	2,234	2,289	2,227	2,234	+0.22%	43,500	427億5586万	-3.62%	10.84	0.91
09/29	2,232	2,250	2,217	2,229	-0.22%	20,800	426億6016万	-4.09%	10.82	0.94
09/28	2,256	2,263	2,232	2,234	-2.02%	23,800	427億5586万	-4.12%	10.84	0.94
09/27	2,270	2,280	2,252	2,280	+0.26%	24,700	436億3624万	-2.4%	11.07	0.96
09/26	2,291	2,298	2,271	2,274	-0.44%	22,400	435億2141万	-2.78%	11.04	0.96
09/25	2,261	2,290	2,261	2,284	+1.06%	20,600	437億1279万	-2.48%	11.09	0.96
09/22	2,270	2,274	2,255	2,260	-0.79%	22,000	432億5346万	-3.54%	10.97	0.95
09/21	2,281	2,301	2,276	2,278	-0.57%	14,800	435億9796万	-2.9%	11.06	0.96
09/20	2,324	2,324	2,285	2,291	-1.42%	34,100	438億4676万	-2.47%	11.12	0.96
09/19	2,318	2,327	2,306	2,324	-0.04%	22,500	444億7834万	-1.11%	11.28	0.98
09/15	2,332	2,336	2,320	2,325	-0.21%	21,400	444億9748万	-0.98%	11.29	0.98
09/14	2,345	2,345	2,323	2,330	-0.21%	17,800	445億9317万	-0.55%	11.31	0.98
09/13	2,335	2,341	2,323	2,335	-0.04%	15,300	446億8887万	-0.13%	11.33	0.98
09/12	2,319	2,339	2,315	2,336	+0.73%	18,100	447億801万	+0.17%	11.34	0.98
09/11	2,332	2,340	2,304	2,319	-0.6%	26,900	443億8265万	-0.26%	11.26	0.97
09/08	2,333	2,348	2,327	2,333	-0.55%	27,200	446億5059万	+0.65%	11.32	0.98
09/07	2,340	2,357	2,326	2,346	-0.26%	27,800	448億9939万	+1.51%	11.39	0.99
09/06	2,361	2,370	2,352	2,352	-0.42%	24,200	450億1422万	+2.08%	11.42	0.99
09/05	2,380	2,380	2,355	2,362	-0.96%	21,600	452億561万	+2.87%	11.47	0.99
09/04	2,370	2,391	2,365	2,385	+0.63%	27,200	456億4580万	+4.19%	11.58	1
09/01	2,360	2,375	2,352	2,370	+0.42%	16,000	453億5872万	+3.99%	11.5	1
08/31	2,355	2,379	2,355	2,360	-0.04%	19,000	451億6733万	+3.92%	11.46	0.99
08/30	2,355	2,381	2,345	2,361	+0.08%	22,700	451億8647万	+4.33%	11.46	0.99
08/29	2,382	2,382	2,352	2,359	-0.97%	20,300	451億4820万	+4.61%	11.45	0.99
08/28	2,387	2,395	2,376	2,382	-0.13%	15,000	455億8839万	+6.06%	11.56	1
08/25	2,385	2,393	2,372	2,385	-0.46%	17,100	456億4580万	+6.66%	11.58	1
08/24	2,368	2,398	2,355	2,396	+0.67%	30,600	458億5633万	+7.64%	11.63	1.01
08/23	2,357	2,381	2,344	2,380	+0.98%	29,900	455億5011万	+7.4%	11.55	1
08/22	2,333	2,357	2,316	2,357	+1.03%	26,300	451億992万	+6.8%	11.44	0.99
08/21	2,314	2,347	2,311	2,333	+0.82%	19,300	446億5059万	+6.14%	11.32	0.98
08/18	2,327	2,337	2,311	2,314	-0.56%	23,100	442億8695万	+5.66%	11.23	0.97
08/17	2,358	2,358	2,316	2,327	-1.27%	28,400	445億3576万	+6.6%	11.3	0.98
08/16	2,293	2,363	2,293	2,357	+1.95%	63,000	451億992万	+8.37%	11.44	0.99
08/15	2,277	2,313	2,263	2,312	+1.36%	46,800	442億4868万	+6.74%	11.22	0.97
08/14	2,242	2,314	2,240	2,281	+3.17%	112,900	436億5538万	+5.65%	11.07	0.96
08/10	2,198	2,212	2,185	2,211	+0.64%	42,100	423億1567万	+2.74%	10.73	0.93
08/09	2,180	2,197	2,171	2,197	+0.18%	24,500	420億4773万	+2.23%	10.66	0.92
08/08	2,160	2,196	2,160	2,193	+1.53%	16,300	419億7117万	+2.14%	10.64	0.92
08/07	2,156	2,167	2,151	2,160	+0.56%	18,200	413億3959万	+0.65%	10.48	0.91
08/04	2,146	2,152	2,139	2,148	-0.14%	16,000	411億993万	+0.14%	10.43	0.9
08/03	2,156	2,156	2,139	2,151	-0.23%	23,200	411億6735万	+0.28%	10.44	0.9
08/02	2,171	2,171	2,155	2,156	-0.74%	19,100	412億6304万	+0.51%	10.47	0.91
08/01	2,173	2,174	2,162	2,172	+0.28%	13,800	415億6926万	+1.31%	10.54	0.91
07/31	2,173	2,176	2,161	2,166	+0.32%	17,700	414億5443万	+1.12%	10.51	0.91
07/28	2,152	2,166	2,147	2,159	-0.14%	20,600	413億2045万	+0.89%	10.48	0.91
07/27	2,166	2,166	2,153	2,162	+0.32%	10,700	413億7787万	+1.12%	10.49	0.91

2899 永谷園 HD

PBR

2023/07/27～2023/12/20

株価＆PBRの推移

開示資料

決算

株式

チャート