3002 グンゼ

PBR

2025/02/04

2024/09/05～2025/02/04

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
2025	4/1, 株式分割 1→2
2025
02/04	2,590	2,600	2,560	2,560	-0.19%	133,200	885億4280万	-2.59%	13.38	0.71
02/03	2,625	2,635	2,565	2,565	-2.84%	125,000	887億1573万	-2.62%	13.41	0.71
01/31	2,635	2,640	2,625	2,640	+0.19%	58,800	913億976万	+0.04%	13.8	0.73
01/30	2,630	2,635	2,620	2,635	+0.19%	67,600	911億3682万	-0.23%	13.78	0.73
01/29	2,650	2,650	2,625	2,630	-0.19%	63,000	909億6389万	-0.49%	13.75	0.73
01/28	2,635	2,640	2,620	2,635	0%	89,800	911億3682万	-0.34%	13.78	0.73
01/27	2,610	2,635	2,605	2,635	+1.74%	74,200	911億3682万	-0.34%	13.78	0.73
01/24	2,590	2,605	2,580	2,590	0%	111,000	895億8041万	-2.08%	13.54	0.71
01/23	2,600	2,600	2,585	2,590	-0.58%	90,400	895億8041万	-2.19%	13.54	0.71
01/22	2,600	2,610	2,595	2,605	+0.58%	66,800	900億9921万	-1.74%	13.62	0.72
01/21	2,570	2,590	2,560	2,590	+0.78%	101,200	895億8041万	-2.3%	13.54	0.71
01/20	2,600	2,600	2,565	2,570	-0.39%	74,200	888億8867万	-3.06%	13.44	0.71
01/17	2,555	2,585	2,550	2,580	0%	75,800	892億3454万	-2.71%	13.49	0.71
01/16	2,580	2,590	2,570	2,580	0%	86,000	892億3454万	-2.71%	13.49	0.71
01/15	2,595	2,595	2,560	2,580	-0.58%	84,800	892億3454万	-2.71%	13.49	0.71
01/14	2,580	2,595	2,570	2,595	+0.78%	87,000	897億5334万	-2.15%	13.57	0.72
01/10	2,595	2,595	2,575	2,575	-1.34%	99,000	890億6160万	-2.9%	13.46	0.71
01/09	2,635	2,635	2,585	2,610	-1.32%	102,000	902億7215万	-1.62%	13.65	0.72
01/08	2,675	2,675	2,640	2,645	-1.31%	85,000	914億8269万	-0.26%	13.83	0.73
01/07	2,705	2,705	2,665	2,680	-0.74%	114,600	926億9324万	+1.13%	14.01	0.74
01/06	2,725	2,750	2,685	2,700	-1.1%	161,200	933億8498万	+2.04%	14.12	0.74
2024
12/30	2,740	2,740	2,720	2,730	-0.18%	50,000	944億2259万	+3.33%	14.27	0.76
12/27	2,750	2,750	2,710	2,735	+0.18%	97,200	945億9553万	+3.68%	14.3	0.76
12/26	2,705	2,730	2,700	2,730	+0.92%	73,200	944億2259万	+3.72%	14.27	0.76
12/25	2,710	2,720	2,680	2,705	-0.18%	87,000	935億5792万	+3.05%	14.14	0.75
12/24	2,715	2,740	2,700	2,710	+0.37%	67,600	937億3085万	+3.47%	14.17	0.75
12/23	2,705	2,720	2,690	2,700	0%	92,600	933億8498万	+3.29%	14.12	0.75
12/20	2,675	2,720	2,670	2,700	+1.12%	142,400	933億8498万	+3.49%	14.12	0.75
12/19	2,630	2,680	2,625	2,670	+0.38%	74,200	923億4737万	+2.46%	13.96	0.74
12/18	2,660	2,680	2,660	2,660	+0.95%	62,200	920億150万	+2.19%	13.91	0.74
12/17	2,670	2,670	2,630	2,635	-0.94%	72,400	911億3682万	+1.31%	13.78	0.73
12/16	2,675	2,680	2,635	2,660	0%	103,600	920億150万	+2.31%	13.91	0.74
12/13	2,625	2,670	2,625	2,660	0%	83,200	920億150万	+2.39%	13.91	0.74
12/12	2,615	2,665	2,615	2,660	+1.72%	84,800	920億150万	+2.47%	13.91	0.74
12/11	2,585	2,615	2,585	2,615	+1.16%	62,000	904億4508万	+0.93%	13.67	0.72
12/10	2,610	2,615	2,585	2,585	-0.39%	45,600	894億747万	-0.08%	13.52	0.72
12/09	2,600	2,615	2,590	2,595	0%	58,800	897億5334万	+0.08%	13.57	0.72
12/06	2,580	2,600	2,580	2,595	+0.78%	38,800	897億5334万	+0.04%	13.57	0.72
12/05	2,575	2,580	2,565	2,575	+0.19%	59,600	890億6160万	-0.89%	13.46	0.71
12/04	2,590	2,605	2,570	2,570	-1.53%	71,800	888億8867万	-1.19%	13.44	0.71
12/03	2,590	2,635	2,590	2,610	+0.77%	71,200	902億7215万	+0.23%	13.65	0.72
12/02	2,595	2,605	2,590	2,590	0%	38,800	895億8041万	-0.65%	13.54	0.72
11/29	2,595	2,605	2,575	2,590	+0.19%	42,000	895億8041万	-0.69%	13.54	0.72
11/28	2,580	2,585	2,565	2,585	+0.19%	63,800	894億747万	-1%	13.52	0.72
11/27	2,600	2,600	2,555	2,580	-0.77%	72,800	892億3454万	-1.26%	13.49	0.71
11/26	2,615	2,635	2,585	2,600	-1.52%	72,800	899億2628万	-0.65%	13.59	0.72
11/25	2,590	2,650	2,590	2,640	+2.33%	123,800	913億976万	+0.72%	13.8	0.73
11/22	2,550	2,590	2,545	2,580	+0.78%	87,600	892億3454万	-1.71%	13.49	0.71
11/21	2,550	2,575	2,550	2,560	0%	72,800	885億4280万	-2.66%	13.38	0.71
11/20	2,570	2,585	2,550	2,560	-0.58%	63,000	885億4280万	-2.96%	13.38	0.71
11/19	2,575	2,590	2,565	2,575	-0.39%	67,200	890億6160万	-2.76%	13.46	0.71
11/18	2,590	2,615	2,575	2,585	-0.96%	55,000	894億747万	-2.6%	13.52	0.72
11/15	2,615	2,625	2,595	2,610	+0.19%	62,200	902億7215万	-1.92%	13.65	0.72
11/14	2,630	2,630	2,595	2,605	-0.38%	64,400	900億9921万	-2.4%	13.62	0.72
11/13	2,610	2,625	2,600	2,615	+0.19%	86,800	904億4508万	-2.21%	13.67	0.72
11/12	2,600	2,640	2,600	2,610	+0.38%	103,400	902億7215万	-2.65%	13.65	0.72
11/11	2,585	2,615	2,575	2,600	-0.19%	82,000	899億2628万	-3.24%	13.59	0.72
11/08	2,580	2,620	2,575	2,605	+2.96%	138,800	900億9921万	-3.23%	13.62	0.72
11/07	2,580	2,590	2,525	2,530	0%	248,800	875億519万	-6.23%	13.23	0.7
11/06	2,685	2,720	2,525	2,530	-7.5%	304,800	875億519万	-6.57%	13.23	0.7
11/05	2,630	2,735	2,625	2,735	+4.59%	83,000	945億9553万	+0.55%	14.3	0.76
11/01	2,685	2,685	2,610	2,615	-2.79%	71,200	904億4508万	-4.04%	13.67	0.72
10/31	2,660	2,705	2,650	2,690	+1.13%	71,600	930億3911万	-1.65%	14.06	0.74
10/30	2,650	2,680	2,625	2,660	+0.38%	101,400	920億150万	-2.92%	13.91	0.74
10/29	2,635	2,670	2,635	2,650	-0.75%	67,400	916億5563万	-3.46%	13.85	0.73
10/28	2,635	2,675	2,630	2,670	+1.91%	75,400	923億4737万	-2.91%	13.96	0.74
10/25	2,660	2,665	2,610	2,620	-1.5%	47,600	906億1802万	-4.87%	13.7	0.73
10/24	2,655	2,680	2,640	2,660	+0.38%	46,800	920億150万	-3.59%	13.91	0.74
10/23	2,665	2,680	2,650	2,650	-1.12%	36,400	916億5563万	-4.06%	13.85	0.73
10/22	2,695	2,705	2,665	2,680	-0.74%	46,600	926億9324万	-3.07%	14.01	0.74
10/21	2,720	2,720	2,695	2,700	-0.74%	36,800	933億8498万	-2.46%	14.12	0.75
10/18	2,725	2,740	2,710	2,720	-0.18%	34,000	940億7672万	-1.73%	14.22	0.75
10/17	2,750	2,765	2,725	2,725	-1.09%	41,200	942億4966万	-1.7%	14.25	0.75
10/16	2,770	2,795	2,755	2,755	-1.43%	56,400	952億8727万	-0.72%	14.4	0.76
10/15	2,775	2,810	2,755	2,795	+1.82%	95,200	966億7075万	+0.68%	14.61	0.77
10/11	2,755	2,760	2,730	2,745	-0.54%	56,000	949億4140万	-1.12%	14.35	0.76
10/10	2,790	2,790	2,755	2,760	-1.08%	26,000	954億6020万	-0.58%	14.43	0.76
10/09	2,760	2,790	2,760	2,790	+1.45%	67,200	964億9781万	+0.47%	14.59	0.77
10/08	2,725	2,760	2,725	2,750	-0.9%	37,400	951億1433万	-0.97%	14.38	0.76
10/07	2,780	2,780	2,750	2,775	+0.73%	69,000	959億7901万	-0.11%	14.51	0.77
10/04	2,745	2,775	2,745	2,755	+0.36%	81,400	952億8727万	-0.83%	14.4	0.76
10/03	2,780	2,795	2,745	2,745	+0.37%	55,600	949億4140万	-1.22%	14.35	0.76
10/02	2,805	2,805	2,735	2,735	-2.32%	78,600	945億9553万	-1.62%	14.3	0.76
10/01	2,800	2,810	2,785	2,800	-0.53%	57,200	968億4368万	+0.76%	14.64	0.78
09/30	2,805	2,830	2,800	2,815	-1.75%	131,000	973億6249万	+1.48%	14.72	0.77
09/27	2,890	2,890	2,845	2,865	+0.17%	153,000	990億9184万	+3.54%	14.98	0.78
09/26	2,830	2,865	2,820	2,860	+1.78%	353,000	989億1891万	+3.7%	14.95	0.78
09/25	2,815	2,830	2,780	2,810	+0.18%	146,000	971億8955万	+2.22%	14.69	0.76
09/24	2,800	2,830	2,795	2,805	+1.08%	142,000	970億1662万	+2.3%	14.67	0.76
09/20	2,765	2,795	2,750	2,775	+0.73%	221,200	959億7901万	+1.39%	14.51	0.75
09/19	2,755	2,765	2,740	2,755	0%	74,800	952億8727万	+0.84%	14.4	0.75
09/18	2,775	2,785	2,725	2,755	+0.55%	84,000	952億8727万	+0.99%	14.4	0.75
09/17	2,745	2,770	2,725	2,740	+0.74%	66,600	947億6846万	+0.66%	14.33	0.74
09/13	2,750	2,750	2,705	2,720	-0.73%	70,200	940億7672万	+0.18%	14.22	0.74
09/12	2,740	2,765	2,720	2,740	+0.74%	71,000	947億6846万	+1.18%	14.33	0.74
09/11	2,800	2,800	2,705	2,720	-3.2%	78,400	940億7672万	+0.7%	14.22	0.74
09/10	2,810	2,835	2,800	2,810	+0.36%	73,400	971億8955万	+4.42%	14.69	0.76
09/09	2,750	2,820	2,740	2,800	+0.9%	82,800	968億4368万	+4.56%	14.64	0.76
09/06	2,815	2,825	2,765	2,775	-0.54%	52,000	959億7901万	+3.82%	14.51	0.75
09/05	2,755	2,825	2,755	2,790	+1.09%	96,000	964億9781万	+4.49%	14.59	0.76

3002 グンゼ

PBR

2024/09/05～2025/02/04

株価＆PBRの推移

開示資料

決算

株式

チャート