3087 ドトール・日レス HD

PBR

2024/01/09

2023/08/10～2024/01/09

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
2024
01/09	2,249	2,274	2,243	2,266	+2.07%	169,600	1033億5171万	+4.52%	18.08	1
01/05	2,219	2,232	2,208	2,220	+0.41%	104,400	1012億5366万	+2.54%	17.72	0.98
01/04	2,199	2,215	2,162	2,211	+1.47%	165,800	1008億4318万	+2.17%	17.64	0.98
2023
12/29	2,179	2,187	2,170	2,179	+0.46%	76,000	993億8366万	+0.74%	17.39	0.96
12/28	2,153	2,169	2,147	2,169	+0.7%	70,200	989億2757万	+0.23%	17.31	0.96
12/27	2,147	2,154	2,137	2,154	+0.51%	80,700	982億4342万	-0.51%	17.19	0.95
12/26	2,150	2,156	2,139	2,143	-0.05%	52,800	977億4171万	-1.11%	17.1	0.95
12/25	2,140	2,151	2,134	2,144	+0.52%	65,200	977億8732万	-1.2%	17.11	0.95
12/22	2,120	2,142	2,120	2,133	+0.76%	62,100	972億8562万	-1.84%	17.02	0.94
12/21	2,124	2,129	2,116	2,117	-0.66%	65,500	965億5586万	-2.67%	16.89	0.94
12/20	2,144	2,148	2,131	2,131	-0.09%	57,300	971億9440万	-2.16%	17.01	0.94
12/19	2,151	2,152	2,119	2,133	-0.7%	95,300	972億8562万	-2.16%	17.02	0.94
12/18	2,128	2,149	2,116	2,148	+0.66%	68,300	979億6976万	-1.51%	17.14	0.95
12/15	2,183	2,183	2,128	2,134	-1.75%	108,600	973億3122万	-2.2%	17.03	0.94
12/14	2,184	2,191	2,155	2,172	-0.41%	87,900	990億6440万	-0.46%	17.33	0.96
12/13	2,185	2,188	2,169	2,181	+0.14%	38,100	994億7488万	-0.05%	17.4	0.96
12/12	2,190	2,190	2,170	2,178	-0.05%	79,900	993億3805万	-0.14%	17.38	0.96
12/11	2,143	2,180	2,139	2,179	+2.35%	114,900	993億8366万	-0.09%	17.39	0.96
12/08	2,150	2,160	2,127	2,129	-1.21%	187,300	971億318万	-2.34%	16.99	0.94
12/07	2,172	2,183	2,154	2,155	-1.55%	134,200	982億8903万	-1.19%	17.2	0.95
12/06	2,166	2,193	2,157	2,189	+0.88%	120,200	998億3976万	+0.32%	17.47	0.97
12/05	2,189	2,200	2,170	2,170	-0.82%	110,000	989億7318万	-0.5%	17.32	0.96
12/04	2,175	2,190	2,171	2,188	+0.51%	94,600	997億9415万	+0.32%	17.46	0.97
12/01	2,195	2,195	2,175	2,177	-0.82%	89,700	992億9244万	-0.18%	17.37	0.96
11/30	2,195	2,201	2,176	2,195	0%	97,400	1001億1342万	+0.64%	17.52	0.98
11/29	2,197	2,206	2,191	2,195	-0.23%	86,800	1001億1342万	+0.73%	17.52	0.98
11/28	2,188	2,211	2,181	2,200	+0.82%	138,300	1003億4147万	+1.15%	17.56	0.98
11/27	2,200	2,200	2,172	2,182	-0.5%	86,500	995億2049万	+0.46%	17.41	0.97
11/24	2,221	2,221	2,188	2,193	-0.59%	78,000	1000億2220万	+1.15%	17.5	0.97
11/22	2,219	2,222	2,204	2,206	0%	64,200	1006億1513万	+1.94%	17.6	0.98
11/21	2,220	2,231	2,203	2,206	-0.41%	121,800	1006億1513万	+2.27%	17.6	0.98
11/20	2,208	2,224	2,201	2,215	+0.32%	135,700	1010億2562万	+2.98%	17.68	0.98
11/17	2,188	2,216	2,179	2,208	+1.19%	88,100	1007億635万	+2.65%	17.62	0.98
11/16	2,199	2,200	2,175	2,182	-0.73%	63,500	995億2049万	+1.3%	17.41	0.97
11/15	2,188	2,204	2,186	2,198	+0.92%	68,700	1002億5025万	+1.9%	17.54	0.98
11/14	2,180	2,207	2,173	2,178	+0.6%	92,600	993億3805万	+0.83%	17.38	0.97
11/13	2,170	2,179	2,154	2,165	+0.05%	48,300	987億4513万	+0.05%	17.28	0.96
11/10	2,141	2,165	2,123	2,164	+0.6%	72,700	986億9952万	-0.18%	17.27	0.96
11/09	2,142	2,157	2,128	2,151	-0.28%	102,800	981億659万	-0.92%	17.17	0.96
11/08	2,163	2,163	2,134	2,157	-0.28%	111,700	983億8025万	-0.87%	17.21	0.96
11/07	2,188	2,201	2,162	2,163	-1.05%	95,600	986億5391万	-0.87%	17.26	0.96
11/06	2,170	2,193	2,161	2,186	+1.91%	135,700	997億293万	-0.14%	17.44	0.97
11/02	2,189	2,191	2,135	2,145	-1.02%	112,000	978億3293万	-2.32%	17.12	0.95
11/01	2,195	2,197	2,164	2,167	-0.46%	127,200	988億3635万	-1.72%	17.29	0.96
10/31	2,143	2,177	2,114	2,177	+1.49%	137,000	992億9244万	-1.67%	17.37	0.97
10/30	2,190	2,190	2,143	2,145	-1.7%	197,000	978億3293万	-3.47%	17.12	0.95
10/27	2,182	2,189	2,160	2,182	-0.09%	141,100	995億2049万	-2.15%	17.41	0.97
10/26	2,185	2,202	2,172	2,184	+0.23%	157,900	996億1171万	-2.37%	17.43	0.97
10/25	2,155	2,186	2,143	2,179	+1.59%	190,700	993億8366万	-2.85%	17.39	0.97
10/24	2,120	2,160	2,113	2,145	+2.34%	177,800	978億3293万	-4.71%	17.12	0.95
10/23	2,118	2,127	2,092	2,096	-0.85%	121,900	955億9805万	-7.22%	16.73	0.93
10/20	2,115	2,139	2,081	2,114	+0.67%	167,000	964億1903万	-6.87%	16.87	0.94
10/19	2,073	2,109	2,061	2,100	+0.33%	218,300	957億8049万	-7.98%	16.76	0.93
10/18	2,062	2,095	2,031	2,093	+3%	240,400	954億6122万	-8.8%	16.7	0.93
10/17	2,082	2,108	2,020	2,032	-0.54%	411,100	926億7903万	-11.88%	16.22	0.9
10/16	1,990	2,073	1,982	2,043	-8.34%	681,900	931億8074万	-11.94%	16.3	0.91
10/13	2,284	2,294	2,218	2,229	-2.07%	301,500	1016億6415万	-4.46%	17.79	0.99
10/12	2,261	2,287	2,247	2,276	+1.11%	126,400	1038億781万	-2.65%	18.16	1.01
10/11	2,291	2,299	2,250	2,251	-1.44%	129,700	1026億6757万	-3.89%	17.96	1
10/10	2,300	2,300	2,266	2,284	+0.09%	122,300	1041億7269万	-2.64%	18.23	1.02
10/06	2,259	2,289	2,259	2,282	+1.02%	64,500	1040億8147万	-2.85%	18.21	1.01
10/05	2,213	2,261	2,213	2,259	+1.3%	133,500	1030億3245万	-3.91%	18.03	1
10/04	2,247	2,280	2,219	2,230	-2.62%	194,200	1017億976万	-5.19%	17.8	0.99
10/03	2,304	2,319	2,287	2,290	-0.52%	93,900	1044億4635万	-2.76%	18.27	1.02
10/02	2,318	2,335	2,288	2,302	-1.2%	108,800	1049億9366万	-2.25%	18.37	1.02
09/29	2,355	2,373	2,322	2,330	-1.06%	115,200	1062億7074万	-1.06%	18.59	1.04
09/28	2,355	2,374	2,327	2,355	-0.97%	101,300	1074億1098万	+0.04%	18.79	1.05
09/27	2,381	2,383	2,337	2,378	-0.21%	98,000	1084億6001万	+1.11%	18.98	1.06
09/26	2,387	2,393	2,366	2,383	+0.08%	71,900	1086億8806万	+1.49%	19.02	1.06
09/25	2,360	2,385	2,352	2,381	+1.15%	99,800	1085億9684万	+1.62%	19	1.06
09/22	2,332	2,366	2,332	2,354	-0.13%	89,300	1073億6537万	+0.77%	18.78	1.05
09/21	2,326	2,361	2,326	2,357	+0.94%	84,600	1075億220万	+1.03%	18.81	1.05
09/20	2,354	2,365	2,328	2,335	-1.31%	110,300	1064億9879万	+0.21%	18.63	1.04
09/19	2,359	2,366	2,343	2,366	+0.38%	82,000	1079億1269万	+1.59%	18.88	1.05
09/15	2,365	2,375	2,332	2,357	-0.97%	146,200	1075億220万	+1.33%	18.81	1.05
09/14	2,397	2,402	2,373	2,380	-0.67%	64,900	1085億5123万	+2.5%	18.99	1.06
09/13	2,420	2,420	2,388	2,396	-0.99%	63,500	1092億8098万	+3.41%	19.12	1.07
09/12	2,380	2,420	2,375	2,420	+1.64%	76,700	1103億7562万	+4.67%	19.31	1.08
09/11	2,380	2,394	2,360	2,381	+0.25%	54,500	1085億9684万	+3.21%	19	1.06
09/08	2,379	2,401	2,373	2,375	-0.13%	108,700	1083億2318万	+3.22%	18.95	1.06
09/07	2,351	2,392	2,350	2,378	+0.85%	96,200	1084億6001万	+3.71%	18.98	1.06
09/06	2,350	2,365	2,323	2,358	+0.04%	77,500	1075億4781万	+3.15%	18.82	1.05
09/05	2,354	2,358	2,341	2,357	+0.08%	56,500	1075億220万	+3.33%	18.81	1.05
09/04	2,356	2,367	2,341	2,355	+0.04%	105,300	1074億1098万	+3.47%	18.79	1.05
09/01	2,328	2,354	2,312	2,354	+0.94%	144,000	1073億6537万	+3.65%	18.78	1.05
08/31	2,283	2,333	2,283	2,332	+2.06%	148,000	1063億6196万	+2.96%	18.61	1.04
08/30	2,284	2,295	2,272	2,285	-1.08%	102,600	1042億1830万	+1.15%	18.4	1.03
08/29	2,290	2,312	2,281	2,310	+0.92%	159,800	1053億5854万	+2.35%	18.6	1.04
08/28	2,321	2,321	2,268	2,289	-0.91%	126,800	1044億74万	+1.46%	18.43	1.03
08/25	2,299	2,321	2,293	2,310	-0.17%	60,600	1053億5854万	+2.35%	18.6	1.04
08/24	2,300	2,323	2,298	2,314	+0.48%	137,900	1055億4098万	+2.62%	18.63	1.04
08/23	2,260	2,304	2,259	2,303	+1.72%	120,000	1050億3927万	+2.31%	18.55	1.04
08/22	2,254	2,264	2,240	2,264	+0.44%	68,600	1032億6049万	+0.94%	18.23	1.02
08/21	2,227	2,263	2,224	2,254	+1.21%	67,800	1028億440万	+0.71%	18.15	1.01
08/18	2,239	2,247	2,213	2,227	-1.5%	145,400	1015億7293万	-0.31%	17.93	1
08/17	2,300	2,300	2,239	2,261	-1.31%	147,200	1031億2366万	+1.44%	18.21	1.02
08/16	2,298	2,304	2,287	2,291	-0.3%	119,900	1044億9196万	+3.11%	18.45	1.03
08/15	2,299	2,299	2,269	2,298	+0.17%	97,900	1048億1123万	+3.89%	18.51	1.03
08/14	2,280	2,307	2,280	2,294	+1.24%	202,000	1046億2879万	+4.13%	18.47	1.03
08/10	2,270	2,275	2,255	2,266	+0.53%	112,100	1033億5171万	+3.28%	18.25	1.02

3087 ドトール・日レス HD

PBR

2023/08/10～2024/01/09

株価＆PBRの推移

開示資料

決算

株式

チャート