3361 トーエル

PBR

2024/01/04

2023/08/08～2024/01/04

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
2024
01/04	744	754	741	754	+1.48%	26,600	156億1951万	+4.29%	10.64	0.75
2023
12/29	743	743	740	743	+0.13%	12,600	153億9164万	+3.05%	10.48	0.74
12/28	732	742	732	742	+0.41%	7,600	153億7093万	+3.2%	10.47	0.74
12/27	742	742	736	739	-0.27%	12,800	153億878万	+3.07%	10.42	0.74
12/26	733	741	733	741	+0.54%	23,000	153億5021万	+3.49%	10.45	0.74
12/25	737	737	734	737	+0.55%	11,500	152億6735万	+3.22%	10.4	0.73
12/22	736	736	732	733	+0.27%	10,400	151億8449万	+2.81%	10.34	0.73
12/21	735	736	731	731	-0.27%	9,900	151億4305万	+2.81%	10.31	0.73
12/20	733	735	730	733	-0.14%	10,200	151億8449万	+3.24%	10.34	0.73
12/19	725	734	725	734	+1.24%	16,500	152億520万	+3.67%	10.35	0.73
12/18	730	730	718	725	-0.28%	18,800	150億1876万	+2.55%	10.23	0.72
12/15	727	729	722	727	0%	15,300	150億6019万	+3.12%	10.25	0.72
12/14	729	730	718	727	+1.68%	18,400	150億6019万	+3.27%	10.25	0.72
12/13	724	728	712	715	-1.11%	31,500	148億1161万	+1.85%	10.09	0.71
12/12	726	728	720	723	0%	12,800	149億7733万	+3.14%	10.2	0.72
12/11	718	723	711	723	+1.83%	22,800	149億7733万	+3.29%	10.2	0.72
12/08	710	717	706	710	+0.42%	19,200	147億803万	+1.72%	10.01	0.71
12/07	704	708	704	707	+0.14%	7,500	146億4588万	+1.43%	9.97	0.7
12/06	701	707	700	706	+0.71%	8,100	146億2517万	+1.58%	9.96	0.7
12/05	702	707	701	701	-0.43%	8,800	145億2159万	+1.01%	9.89	0.7
12/04	706	707	702	704	-0.28%	15,400	145億8374万	+1.29%	9.93	0.7
12/01	705	707	702	706	+0.57%	13,100	146億2517万	+1.44%	9.96	0.7
11/30	699	702	695	702	-0.28%	19,700	145億4230万	+0.72%	9.9	0.7
11/29	704	706	700	704	0%	3,800	145億8374万	+0.86%	9.93	0.7
11/28	700	710	700	704	+0.57%	5,200	145億8374万	+0.72%	9.93	0.7
11/27	698	703	697	700	0%	9,500	145億87万	0%	9.87	0.7
11/24	706	706	696	700	-0.28%	10,000	145億87万	-0.28%	9.87	0.7
11/22	697	705	697	702	+0.57%	11,200	145億4230万	-0.14%	9.9	0.7
11/21	699	701	693	698	+0.14%	13,800	144億5944万	-0.99%	9.85	0.7
11/20	705	709	697	697	-0.99%	6,700	144億3873万	-1.41%	9.83	0.69
11/17	693	710	693	704	+1.59%	14,200	145億8374万	-0.71%	9.93	0.7
11/16	698	698	692	693	-0.72%	6,200	143億5586万	-2.53%	9.78	0.69
11/15	700	700	691	698	+0.29%	13,200	144億5944万	-2.1%	9.85	0.7
11/14	689	700	689	696	+0.58%	10,900	144億1801万	-2.66%	9.82	0.69
11/13	690	694	688	692	+0.14%	12,500	143億3515万	-3.49%	9.76	0.69
11/10	683	692	681	691	+0.88%	13,200	143億1443万	-3.89%	9.75	0.69
11/09	682	685	678	685	0%	15,700	141億9014万	-5.12%	9.66	0.68
11/08	699	699	682	685	0%	18,400	141億9014万	-5.39%	9.66	0.68
11/07	698	698	684	685	-1.58%	18,800	141億9014万	-5.78%	9.66	0.68
11/06	685	702	685	696	+1.46%	28,400	144億1801万	-4.66%	9.82	0.69
11/02	674	688	674	686	+1.48%	30,400	142億1086万	-6.28%	9.68	0.68
11/01	681	682	669	676	+0.75%	43,400	140億370万	-8.03%	9.54	0.67
10/31	680	680	652	671	+1.05%	98,300	139億12万	-9.08%	9.46	0.69
10/30	717	725	664	664	-9.29%	202,500	137億5511万	-10.51%	9.37	0.68
10/27	732	738	731	732	+0.55%	88,500	151億6377万	-1.74%	10.33	0.75
10/26	731	732	725	728	+0.41%	28,500	150億8091万	-2.54%	10.27	0.74
10/25	726	730	724	725	-0.14%	26,300	150億1876万	-3.07%	10.23	0.74
10/24	732	732	718	726	-0.82%	51,600	150億3948万	-3.2%	10.24	0.74
10/23	739	739	731	732	-0.95%	21,400	151億6377万	-2.66%	10.33	0.75
10/20	739	739	732	739	0%	28,700	153億878万	-1.86%	10.42	0.76
10/19	738	742	738	739	-0.54%	53,500	153億878万	-1.99%	10.42	0.76
10/18	743	743	739	743	+0.27%	38,100	153億9164万	-1.59%	10.48	0.76
10/17	741	746	739	741	0%	15,100	153億5021万	-1.98%	10.45	0.76
10/16	745	746	738	741	-0.8%	20,700	153億5021万	-2.11%	10.45	0.76
10/13	750	750	745	747	-0.66%	20,600	154億7450万	-1.45%	10.54	0.76
10/12	748	755	747	752	+0.53%	16,300	155億7808万	-0.92%	10.61	0.77
10/11	755	757	746	748	-0.8%	18,400	154億9522万	-1.58%	10.55	0.76
10/10	750	757	750	754	+0.53%	17,400	156億1951万	-0.92%	10.64	0.77
10/06	751	759	750	750	-0.13%	29,400	155億3665万	-1.45%	10.58	0.77
10/05	747	756	747	751	+1.21%	17,300	155億5737万	-1.44%	10.59	0.77
10/04	744	749	739	742	-0.4%	26,100	153億7093万	-2.62%	10.47	0.76
10/03	760	760	745	745	-1.32%	29,200	154億3307万	-2.36%	10.51	0.76
10/02	756	763	751	755	-0.66%	28,100	156億4023万	-1.18%	10.65	0.77
09/29	762	765	755	760	+0.4%	24,800	157億4381万	-0.52%	10.72	0.78
09/28	762	764	755	757	-0.13%	24,500	156億8166万	-0.92%	10.68	0.77
09/27	754	760	742	758	+0.53%	29,600	157億237万	-0.79%	10.69	0.77
09/26	760	760	754	754	-0.79%	9,400	156億1951万	-1.31%	10.64	0.77
09/25	754	761	754	760	+0.66%	9,100	157億4381万	-0.39%	10.72	0.78
09/22	759	760	753	755	-0.79%	22,300	156億4023万	-1.05%	10.65	0.77
09/21	764	767	761	761	-0.39%	13,600	157億6452万	-0.13%	10.73	0.78
09/20	775	775	762	764	-0.78%	17,600	158億2667万	+0.26%	10.78	0.78
09/19	770	771	764	770	0%	16,800	159億5096万	+1.18%	10.86	0.79
09/15	767	771	766	770	+0.39%	18,100	159億5096万	+1.32%	10.86	0.79
09/14	770	770	763	767	-0.39%	24,900	158億8881万	+0.92%	10.82	0.78
09/13	770	775	768	770	0%	25,800	159億5096万	+1.45%	10.86	0.79
09/12	770	773	767	770	+0.26%	6,400	159億5096万	+1.58%	10.86	0.79
09/11	770	771	764	768	+0.66%	10,000	159億953万	+1.45%	10.83	0.78
09/08	765	770	763	763	-0.52%	12,100	158億595万	+0.93%	10.76	0.78
09/07	768	771	763	767	-0.13%	10,500	158億8881万	+1.59%	10.82	0.78
09/06	773	773	767	768	-0.65%	7,700	159億953万	+1.72%	10.83	0.78
09/05	765	774	765	773	+0.26%	10,900	160億1311万	+2.52%	10.9	0.79
09/04	772	772	766	771	+0.52%	11,800	159億7168万	+2.39%	10.88	0.79
09/01	766	767	763	767	+0.39%	10,500	158億8881万	+1.99%	10.82	0.78
08/31	766	769	762	764	+0.13%	9,700	158億2667万	+1.6%	10.78	0.78
08/30	765	767	762	763	+0.13%	7,900	158億595万	+1.46%	10.76	0.78
08/29	764	767	761	762	-0.26%	10,100	157億8524万	+1.46%	10.75	0.78
08/28	756	764	755	764	+0.79%	13,100	158億2667万	+1.73%	10.78	0.78
08/25	750	760	750	758	+0.26%	16,800	156億3302万	+0.93%	10.69	0.77
08/24	751	759	750	756	+0.53%	12,500	155億9177万	+0.8%	10.66	0.77
08/23	749	756	749	752	+0.13%	8,100	155億927万	+0.4%	10.61	0.76
08/22	757	757	747	751	+0.27%	14,800	154億8865万	+0.4%	10.59	0.76
08/21	743	750	743	749	+0.81%	12,200	154億4740万	+0.13%	10.57	0.76
08/18	749	750	743	743	-1.07%	10,600	153億2366万	-0.54%	10.48	0.76
08/17	747	752	746	751	+0.27%	12,200	154億8865万	+0.67%	10.59	0.76
08/16	748	749	745	749	+0.4%	5,300	154億4740万	+0.4%	10.57	0.76
08/15	742	749	742	746	-0.13%	13,100	153億8553万	+0.13%	10.52	0.76
08/14	757	759	744	747	-1.32%	17,700	154億615万	+0.27%	10.54	0.76
08/10	761	761	750	757	+1.07%	28,500	156億1239万	+1.61%	10.68	0.77
08/09	755	755	743	749	0%	14,900	154億4740万	+0.54%	10.57	0.76
08/08	749	754	748	749	+0.54%	9,100	154億4740万	+0.54%	10.57	0.76

3361 トーエル

PBR

2023/08/08～2024/01/04

株価＆PBRの推移

開示資料

決算

株式

チャート