3291 飯田グループ HD

PBR

2024/02/16

2023/09/20～2024/02/16

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
02/16	1,896	1,947	1,883	1,936	+3.2%	1,189,500	5428億1385万	-12.04%	17.51	0.56
02/15	1,963	1,968	1,874	1,876	-3.75%	1,650,600	5259億9111万	-15.42%	16.97	0.54
02/14	2,048	2,056	1,943	1,949	-6.79%	2,431,500	5464億5878万	-12.76%	17.63	0.56
02/13	2,154	2,154	2,046	2,091	-1.41%	1,777,300	5862億7260万	-6.9%	18.91	0.61
02/09	2,140	2,160	2,120	2,121	-1.9%	743,100	5946億8397万	-5.78%	19.18	0.61
02/08	2,139	2,176	2,100	2,162	+1.03%	1,211,300	6061億7952万	-4.04%	19.55	0.63
02/07	2,126	2,147	2,106	2,140	+0.61%	834,900	6000億1118万	-4.93%	19.36	0.62
02/06	2,202	2,204	2,127	2,127	-4.58%	1,273,900	5963億6625万	-5.47%	19.24	0.62
02/05	2,204	2,233	2,193	2,229	+1.46%	1,121,800	6249億6491万	-0.93%	20.16	0.65
02/02	2,204	2,210	2,188	2,197	-0.09%	660,400	6159億9278万	-2.14%	19.87	0.64
02/01	2,212	2,221	2,193	2,199	-1.96%	654,100	6165億5354万	-1.87%	19.89	0.64
01/31	2,220	2,247	2,209	2,243	+0.9%	735,900	6288億9022万	+0.27%	20.29	0.65
01/30	2,271	2,272	2,223	2,223	-1.24%	557,500	6232億8264万	-0.45%	20.11	0.64
01/29	2,255	2,264	2,242	2,251	+0.4%	526,600	6311億3325万	+0.94%	20.36	0.65
01/26	2,281	2,282	2,239	2,242	-1.32%	723,600	6286億984万	+0.76%	20.28	0.65
01/25	2,273	2,286	2,247	2,272	+0.71%	672,100	6370億2121万	+2.2%	20.55	0.66
01/24	2,256	2,280	2,255	2,256	-1.91%	504,400	6325億3515万	+1.67%	20.4	0.65
01/23	2,290	2,321	2,274	2,300	+0.79%	830,700	6448億7183万	+3.88%	20.8	0.67
01/22	2,303	2,335	2,275	2,282	+1.29%	1,161,400	6398億2500万	+3.35%	20.64	0.66
01/19	2,300	2,300	2,242	2,253	-0.09%	915,200	6316億9401万	+2.22%	20.38	0.65
01/18	2,343	2,355	2,255	2,255	-3.8%	777,000	6322億5477万	+2.45%	20.4	0.65
01/17	2,376	2,400	2,344	2,344	-1.01%	609,600	6572億850万	+6.69%	21.2	0.68
01/16	2,370	2,383	2,344	2,368	-0.55%	722,600	6639億3760万	+8.08%	21.42	0.69
01/15	2,336	2,389	2,330	2,381	+1.93%	694,200	6675億8253万	+8.97%	21.53	0.69
01/12	2,332	2,348	2,306	2,336	-0.21%	791,500	6549億6547万	+7.35%	21.13	0.68
01/11	2,325	2,348	2,309	2,341	+2.18%	934,900	6563億6737万	+7.93%	21.17	0.68
01/10	2,254	2,304	2,245	2,291	+1.78%	811,300	6423億4841万	+5.87%	20.72	0.66
01/09	2,206	2,251	2,198	2,251	+2.23%	912,400	6311億3325万	+4.21%	20.36	0.65
01/05	2,198	2,213	2,174	2,202	+1.38%	569,100	6173億9468万	+1.99%	19.92	0.64
01/04	2,150	2,179	2,098	2,172	+2.84%	861,100	6089億8331万	+0.51%	19.64	0.63
2023
12/29	2,116	2,128	2,098	2,112	-0.19%	555,700	5921億6056万	-2.45%	19.1	0.61
12/28	2,120	2,126	2,102	2,116	-0.28%	498,100	5932億8208万	-2.67%	19.14	0.61
12/27	2,115	2,134	2,115	2,122	+0.57%	466,200	5949億6435万	-2.75%	19.19	0.62
12/26	2,097	2,117	2,089	2,110	+0.72%	492,800	5915億9981万	-3.56%	19.08	0.61
12/25	2,140	2,140	2,091	2,095	-1.09%	367,700	5873億9412万	-4.56%	18.95	0.61
12/22	2,125	2,138	2,112	2,118	-0.09%	593,000	5938億4284万	-3.86%	19.16	0.61
12/21	2,131	2,142	2,117	2,120	-1.49%	555,300	5944億360万	-4.07%	19.17	0.61
12/20	2,166	2,174	2,149	2,152	+0.28%	666,500	6033億7573万	-2.84%	19.46	0.62
12/19	2,161	2,176	2,133	2,146	-1.15%	534,000	6016億9345万	-3.33%	19.41	0.62
12/18	2,140	2,175	2,125	2,171	-0.32%	630,600	6087億293万	-2.43%	19.64	0.63
12/15	2,145	2,184	2,145	2,178	+2.54%	886,700	6106億6558万	-2.38%	19.7	0.63
12/14	2,175	2,178	2,110	2,124	-2.03%	900,900	5955億2511万	-5.26%	19.21	0.62
12/13	2,164	2,180	2,153	2,168	-0.09%	758,500	6078億6179万	-3.77%	19.61	0.63
12/12	2,212	2,215	2,170	2,170	-0.91%	600,000	6084億2255万	-4.15%	19.63	0.63
12/11	2,174	2,195	2,167	2,190	+1.48%	699,400	6140億3013万	-3.74%	19.81	0.63
12/08	2,175	2,184	2,149	2,158	-1.24%	873,900	6050億5800万	-5.52%	19.52	0.63
12/07	2,184	2,197	2,168	2,185	-1.22%	712,200	6126億2823万	-4.75%	19.76	0.63
12/06	2,174	2,216	2,166	2,212	+2.27%	537,200	6201億9847万	-3.83%	20.01	0.64
12/05	2,169	2,183	2,154	2,163	+0.37%	705,400	6064億5990万	-6.04%	19.56	0.63
12/04	2,204	2,208	2,154	2,155	-2.49%	788,100	6042億1686万	-6.59%	19.49	0.62
12/01	2,225	2,234	2,210	2,210	0%	555,200	6196億3771万	-4.37%	19.99	0.64
11/30	2,204	2,211	2,177	2,210	-0.23%	1,154,200	6196億3771万	-4.54%	19.99	0.64
11/29	2,238	2,254	2,215	2,215	-1.34%	553,500	6210億3961万	-4.48%	20.03	0.64
11/28	2,255	2,268	2,238	2,245	-1.62%	874,100	6294億5098万	-3.36%	20.3	0.65
11/27	2,336	2,349	2,282	2,282	-2.44%	524,700	6398億2500万	-1.89%	20.64	0.66
11/24	2,344	2,354	2,328	2,339	+1.21%	422,600	6558億661万	+0.47%	21.16	0.68
11/22	2,275	2,332	2,272	2,311	+1.36%	583,500	6479億5600万	-0.73%	20.9	0.67
11/21	2,261	2,286	2,247	2,280	+0.04%	911,100	6392億6424万	-2.1%	20.62	0.66
11/20	2,311	2,333	2,274	2,279	-0.65%	708,900	6389億8387万	-2.23%	20.61	0.66
11/17	2,288	2,299	2,272	2,294	+0.57%	633,200	6431億8955万	-1.8%	20.75	0.66
11/16	2,265	2,294	2,258	2,281	+1.02%	665,300	6395億4462万	-2.56%	20.63	0.66
11/15	2,279	2,290	2,237	2,258	-0.44%	755,100	6330億9591万	-3.75%	20.42	0.65
11/14	2,292	2,313	2,266	2,268	-0.22%	567,200	6358億9970万	-3.57%	20.51	0.66
11/13	2,313	2,335	2,256	2,273	-2.53%	693,800	6373億159万	-3.52%	20.56	0.66
11/10	2,345	2,390	2,322	2,332	-4.62%	1,065,800	6538億4396万	-1.19%	21.09	0.68
11/09	2,422	2,452	2,391	2,445	+1.71%	458,500	6855億2679万	+3.65%	22.11	0.71
11/08	2,454	2,454	2,365	2,404	-1.11%	511,700	6740億3125万	+1.99%	21.74	0.7
11/07	2,445	2,476	2,420	2,431	-0.94%	489,300	6816億148万	+3.01%	21.99	0.7
11/06	2,493	2,493	2,445	2,454	+1.4%	577,900	6880億5020万	+3.9%	22.2	0.71
11/02	2,425	2,442	2,401	2,420	+0.46%	490,700	6785億1731万	+2.37%	21.89	0.7
11/01	2,408	2,409	2,365	2,409	+3.43%	529,800	6754億3314万	+1.69%	21.79	0.7
10/31	2,285	2,331	2,255	2,329	+3.1%	810,900	6530億282万	-1.85%	21.06	0.68
10/30	2,282	2,295	2,247	2,259	-1.53%	2,436,600	6333億7628万	-5.16%	20.43	0.65
10/27	2,296	2,299	2,271	2,294	+1.37%	410,500	6431億8955万	-4.22%	20.75	0.66
10/26	2,297	2,314	2,254	2,263	-1.95%	497,700	6344億9780万	-5.94%	20.47	0.66
10/25	2,329	2,338	2,308	2,308	+0.04%	373,200	6471億1486万	-4.59%	20.87	0.67
10/24	2,310	2,321	2,262	2,307	-0.13%	443,700	6468億3448万	-5.18%	20.87	0.67
10/23	2,315	2,326	2,296	2,310	-0.09%	375,200	6476億7562万	-5.68%	20.89	0.67
10/20	2,303	2,329	2,283	2,312	-0.69%	332,900	6482億3637万	-6.02%	20.91	0.67
10/19	2,317	2,354	2,316	2,328	-0.98%	328,800	6527億2244万	-5.75%	21.06	0.67
10/18	2,374	2,376	2,326	2,351	+0.77%	347,400	6591億7116万	-5.13%	21.26	0.68
10/17	2,366	2,375	2,318	2,333	-0.17%	275,900	6541億2433万	-6.04%	21.1	0.68
10/16	2,370	2,381	2,326	2,337	-2.5%	434,100	6552億4585万	-6.11%	21.14	0.68
10/13	2,393	2,424	2,388	2,397	-0.99%	511,900	6720億6859万	-4%	21.68	0.69
10/12	2,433	2,439	2,412	2,421	+1.09%	495,400	6787億9769万	-3.31%	21.9	0.7
10/11	2,413	2,413	2,376	2,395	-1.36%	575,300	6715億784万	-4.51%	21.66	0.69
10/10	2,421	2,440	2,393	2,428	+2.53%	586,100	6807億6035万	-3.38%	21.96	0.7
10/06	2,360	2,400	2,360	2,368	+0.17%	510,600	6639億3760万	-5.77%	21.42	0.69
10/05	2,315	2,368	2,307	2,364	+2.47%	710,600	6628億1609万	-5.97%	21.38	0.69
10/04	2,366	2,374	2,302	2,307	-4%	669,400	6468億3448万	-8.27%	20.87	0.67
10/03	2,445	2,449	2,403	2,403	-2.32%	417,900	6737億5087万	-4.53%	21.73	0.7
10/02	2,492	2,498	2,457	2,460	-1.09%	551,700	6897億3248万	-2.15%	22.25	0.71
09/29	2,510	2,510	2,469	2,487	-0.6%	563,600	6973億271万	-0.88%	22.49	0.7
09/28	2,502	2,516	2,477	2,502	-1.53%	544,900	7015億840万	0%	22.63	0.7
09/27	2,500	2,546	2,497	2,541	+0.71%	504,500	7124億4318万	+1.84%	22.98	0.71
09/26	2,550	2,550	2,511	2,523	-1.6%	491,700	7073億9636万	+1.49%	22.82	0.71
09/25	2,583	2,596	2,559	2,564	-0.19%	349,200	7188億9190万	+3.47%	23.19	0.72
09/22	2,532	2,590	2,521	2,569	+0.12%	446,500	7202億9379万	+4.09%	23.24	0.72
09/21	2,579	2,596	2,557	2,566	-1%	512,500	7194億5266万	+4.44%	23.21	0.72
09/20	2,658	2,664	2,592	2,592	-2.41%	658,800	7267億4251万	+5.84%	23.44	0.73

3291 飯田グループ HD

PBR

2023/09/20～2024/02/16

株価＆PBRの推移

開示資料

決算

株式

チャート