2899 永谷園 HD

PBR

2024/02/29

2023/10/02～2024/02/29

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
02/29	2,212	2,222	2,194	2,218	-0.14%	37,000	424億4964万	-0.27%	10.77	0.9
02/28	2,210	2,232	2,210	2,221	+0.5%	17,400	425億705万	-0.09%	10.78	0.9
02/27	2,214	2,225	2,206	2,210	-0.18%	18,700	422億9653万	-0.54%	10.73	0.9
02/26	2,235	2,245	2,211	2,214	-0.94%	26,700	423億7308万	-0.27%	10.75	0.9
02/22	2,236	2,236	2,220	2,235	0%	17,300	427億7500万	+0.68%	10.85	0.91
02/21	2,235	2,245	2,225	2,235	+0.36%	17,000	427億7500万	+0.81%	10.85	0.91
02/20	2,216	2,236	2,216	2,227	+1%	24,100	426億2189万	+0.59%	10.81	0.9
02/19	2,201	2,210	2,197	2,205	+0.5%	18,500	422億84万	-0.36%	10.7	0.9
02/16	2,182	2,211	2,179	2,194	+0.73%	28,200	419億9031万	-0.77%	10.65	0.89
02/15	2,201	2,204	2,174	2,178	-0.59%	25,400	416億8409万	-1.45%	10.57	0.88
02/14	2,217	2,217	2,179	2,191	-1.22%	46,200	419億3289万	-0.86%	10.64	0.89
02/13	2,233	2,240	2,203	2,218	-0.67%	45,500	424億4964万	+0.41%	10.77	0.9
02/09	2,230	2,242	2,215	2,233	+0.09%	36,500	427億3672万	+1.18%	10.84	0.91
02/08	2,269	2,271	2,219	2,231	-1.67%	59,100	426億9844万	+1.18%	10.83	0.91
02/07	2,261	2,274	2,260	2,269	+0.35%	26,400	434億2571万	+3.09%	11.01	0.92
02/06	2,248	2,269	2,247	2,261	+0.36%	25,100	432億7260万	+2.96%	10.98	0.92
02/05	2,257	2,267	2,249	2,253	+0.58%	26,100	431億1949万	+2.83%	10.94	0.91
02/02	2,257	2,257	2,235	2,240	-0.36%	23,800	428億7069万	+2.52%	10.87	0.91
02/01	2,250	2,259	2,232	2,248	-0.09%	37,100	430億2380万	+3.12%	10.91	0.91
01/31	2,230	2,250	2,226	2,250	+0.99%	28,100	430億6208万	+3.5%	10.92	0.91
01/30	2,228	2,237	2,226	2,228	+0.18%	20,900	426億4103万	+2.77%	10.81	0.9
01/29	2,205	2,225	2,205	2,224	+1.04%	14,800	425億6447万	+2.82%	10.8	0.9
01/26	2,219	2,222	2,197	2,201	-0.72%	26,700	421億2428万	+1.95%	10.68	0.89
01/25	2,197	2,219	2,196	2,217	+1.14%	35,900	424億3050万	+2.92%	10.76	0.9
01/24	2,197	2,203	2,188	2,192	-0.23%	22,400	419億5203万	+1.95%	10.64	0.89
01/23	2,194	2,204	2,192	2,197	+0.14%	29,200	420億4773万	+2.38%	10.66	0.89
01/22	2,186	2,195	2,180	2,194	+0.97%	23,200	419億9031万	+2.33%	10.65	0.89
01/19	2,195	2,195	2,173	2,173	-1.05%	26,500	415億8840万	+1.45%	10.55	0.88
01/18	2,186	2,196	2,180	2,196	+0.73%	24,400	420億2859万	+2.52%	10.66	0.89
01/17	2,177	2,197	2,172	2,180	+0.93%	37,200	417億2237万	+1.87%	10.58	0.88
01/16	2,184	2,185	2,160	2,160	-1.01%	27,500	413億3959万	+0.98%	10.48	0.88
01/15	2,160	2,187	2,159	2,182	+1.07%	43,300	417億6064万	+2.01%	10.59	0.89
01/12	2,173	2,179	2,156	2,159	-0.64%	28,800	413億2045万	+0.98%	10.48	0.88
01/11	2,184	2,184	2,166	2,173	+0.14%	36,000	415億8840万	+1.64%	10.55	0.88
01/10	2,180	2,184	2,167	2,170	-0.41%	33,800	415億3098万	+1.54%	10.53	0.88
01/09	2,183	2,187	2,165	2,179	+0.18%	34,600	417億323万	+1.97%	10.58	0.88
01/05	2,179	2,182	2,167	2,175	+0.28%	23,400	416億2667万	+1.83%	10.56	0.88
01/04	2,165	2,169	2,149	2,169	+1.12%	26,900	415億1184万	+1.54%	10.53	0.88
2023
12/29	2,144	2,150	2,141	2,145	+0.05%	16,600	410億5251万	+0.37%	10.41	0.87
12/28	2,119	2,144	2,117	2,144	+1.18%	14,200	410億3337万	+0.23%	10.41	0.87
12/27	2,106	2,127	2,106	2,119	+0.62%	46,000	405億5491万	-1.03%	10.29	0.86
12/26	2,111	2,115	2,099	2,106	-0.05%	23,900	403億610万	-1.73%	10.22	0.85
12/25	2,125	2,128	2,100	2,107	-0.38%	24,200	403億2524万	-1.77%	10.23	0.86
12/22	2,100	2,116	2,098	2,115	+0.81%	25,000	404億7835万	-1.58%	10.27	0.86
12/21	2,100	2,105	2,095	2,098	-0.52%	15,200	401億5299万	-2.46%	10.18	0.85
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

2899 永谷園 HD

PBR

2023/10/02～2024/02/29

株価＆PBRの推移

開示資料

決算

株式

チャート