3447 信和

PBR

2024/01/29

2023/08/31～2024/01/29

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
01/29	754	759	753	759	+0.66%	32,400	107億417万	+1.07%	11.64	0.69
01/26	757	757	752	754	-0.4%	32,500	106億3366万	+0.53%	11.56	0.68
01/25	751	757	751	757	+0.8%	33,000	106億7597万	+1.07%	11.6	0.69
01/24	755	755	748	751	-0.53%	53,500	105億9135万	+0.27%	11.51	0.68
01/23	758	760	755	755	-0.4%	34,000	106億4776万	+0.94%	11.57	0.68
01/22	754	758	754	758	+0.53%	27,200	106億9007万	+1.47%	11.62	0.69
01/19	755	757	753	754	-0.26%	51,300	106億3366万	+1.07%	11.56	0.68
01/18	759	761	756	756	-0.53%	27,800	106億6186万	+1.34%	11.59	0.69
01/17	762	767	760	760	0%	32,900	107億1828万	+2.01%	11.65	0.69
01/16	764	764	760	760	-0.52%	32,300	107億1828万	+2.15%	11.65	0.69
01/15	764	767	763	764	0%	36,500	107億7469万	+2.83%	11.71	0.69
01/12	775	775	763	764	-1.8%	73,200	107億7469万	+2.96%	11.71	0.69
01/11	780	780	773	778	+1.04%	46,800	109億7213万	+4.99%	11.93	0.71
01/10	772	774	769	770	-0.13%	33,200	108億5931万	+4.19%	11.8	0.7
01/09	769	772	766	771	+1.18%	45,000	108億7341万	+4.47%	11.82	0.7
01/05	762	767	761	762	+0.4%	48,300	107億4648万	+3.39%	11.68	0.69
01/04	763	763	751	759	+2.43%	79,800	107億417万	+3.13%	11.64	0.69
2023
12/29	736	742	736	741	+1.37%	55,700	104億5032万	+0.82%	11.36	0.67
12/28	731	733	729	731	+0.55%	42,600	103億929万	-0.54%	11.21	0.66
12/27	722	728	721	727	+0.83%	117,700	102億5288万	-1.09%	11.14	0.66
12/26	728	728	721	721	-0.41%	118,800	101億6826万	-1.9%	11.05	0.65
12/25	732	733	724	724	-1.09%	134,900	102億1057万	-1.63%	11.1	0.66
12/22	731	735	731	732	-0.41%	39,800	103億2339万	-0.54%	11.22	0.66
12/21	733	735	733	735	0%	34,900	103億6570万	-0.14%	11.27	0.67
12/20	735	738	733	735	0%	36,000	103億6570万	-0.14%	11.27	0.67
12/19	736	738	731	735	-0.27%	48,700	103億6570万	-0.14%	11.27	0.67
12/18	733	737	732	737	+0.14%	56,200	103億9391万	+0.14%	11.3	0.67
12/15	733	738	733	736	+0.41%	23,900	103億7980万	0%	11.28	0.67
12/14	738	738	733	733	-0.41%	42,900	103億3749万	-0.41%	11.24	0.66
12/13	737	738	735	736	-0.27%	38,000	103億7980万	0%	11.28	0.67
12/12	738	740	737	738	-0.27%	20,300	104億801万	+0.27%	11.31	0.67
12/11	738	741	737	740	+0.41%	34,400	104億3622万	+0.54%	11.34	0.67
12/08	739	741	737	737	-0.54%	41,000	103億9391万	+0.14%	11.3	0.67
12/07	739	743	739	741	+0.27%	34,000	104億5032万	+0.68%	11.36	0.67
12/06	739	740	736	739	+0.54%	37,400	104億2211万	+0.41%	11.33	0.67
12/05	736	739	735	735	-0.14%	39,200	103億6570万	-0.14%	11.27	0.67
12/04	738	738	735	736	0%	18,600	103億7980万	0%	11.28	0.67
12/01	739	740	736	736	-0.54%	27,500	103億7980万	0%	11.28	0.67
11/30	739	740	735	740	+0.41%	25,100	104億3622万	+0.54%	11.34	0.67
11/29	738	739	736	737	+0.14%	28,600	103億9391万	+0.14%	11.3	0.67
11/28	737	739	736	736	-0.14%	117,300	103億7980万	-0.14%	11.28	0.67
11/27	742	744	737	737	-0.41%	28,400	103億9391万	0%	11.3	0.67
11/24	739	740	736	740	+0.68%	34,700	104億3622万	+0.41%	11.34	0.67
11/22	734	738	734	735	+0.14%	19,000	103億6570万	-0.27%	11.27	0.67
11/21	734	737	734	734	0%	22,800	103億5160万	-0.54%	11.25	0.67
11/20	734	737	733	734	0%	29,400	103億5160万	-0.54%	11.25	0.67
11/17	734	736	731	734	+0.41%	37,500	103億5160万	-0.54%	11.25	0.67
11/16	731	734	729	731	0%	56,700	103億929万	-0.95%	11.21	0.66
11/15	732	734	730	731	0%	67,800	103億929万	-1.08%	11.21	0.66
11/14	735	736	731	731	-0.41%	41,200	103億929万	-1.22%	11.21	0.66
11/13	732	736	732	734	-0.27%	49,500	103億5160万	-0.81%	11.25	0.67
11/10	736	737	733	736	0%	55,800	103億7980万	-0.54%	11.28	0.67
11/09	729	736	726	736	+1.24%	85,000	103億7980万	-0.54%	11.28	0.67
11/08	738	738	726	727	-1.22%	106,400	102億5288万	-1.76%	11.14	0.66
11/07	740	743	736	736	-0.67%	39,800	103億7980万	-0.67%	11.28	0.67
11/06	742	744	740	741	+0.14%	46,900	104億5032万	-0.13%	11.36	0.67
11/02	742	742	736	740	-0.13%	48,900	104億3622万	-0.4%	11.34	0.67
11/01	745	746	739	741	-0.27%	39,700	104億5032万	-0.4%	11.36	0.67
10/31	738	743	734	743	+1.23%	110,000	104億7852万	-0.4%	11.39	0.67
10/30	740	744	734	734	-1.48%	70,200	103億5160万	-1.87%	11.25	0.67
10/27	742	745	738	745	+0.81%	30,200	105億673万	-0.67%	11.42	0.68
10/26	740	746	736	739	-0.14%	30,700	104億2211万	-1.73%	11.33	0.67
10/25	743	746	740	740	0%	30,200	104億3622万	-1.86%	11.34	0.67
10/24	740	743	734	740	-0.27%	45,900	104億3622万	-2.25%	11.34	0.67
10/23	743	746	742	742	-0.54%	39,700	104億6442万	-2.24%	11.37	0.67
10/20	744	748	741	746	+0.27%	20,800	105億2083万	-1.97%	11.44	0.68
10/19	742	748	741	744	+0.27%	24,900	104億9263万	-2.49%	11.41	0.67
10/18	737	744	737	742	+0.68%	36,300	104億6442万	-3.01%	11.37	0.67
10/17	740	743	735	737	0%	44,100	103億9391万	-3.91%	11.3	0.67
10/16	740	743	736	737	-0.54%	53,200	103億9391万	-4.16%	11.3	0.67
10/13	745	750	741	741	-0.54%	39,400	104億5032万	-3.89%	11.36	0.67
10/12	742	745	741	745	+0.13%	28,600	105億673万	-3.62%	11.42	0.68
10/11	747	748	743	744	-0.4%	28,700	104億9263万	-4%	11.41	0.67
10/10	749	750	744	747	+0.81%	71,900	105億3494万	-3.74%	11.45	0.68
10/06	741	744	740	741	0%	45,800	104億5032万	-4.63%	11.36	0.67
10/05	742	745	739	741	+1.37%	90,700	104億5032万	-4.88%	11.36	0.67
10/04	736	743	730	731	-2.27%	95,400	103億929万	-6.28%	11.21	0.66
10/03	761	762	746	748	-0.4%	112,600	105億4904万	-4.23%	11.47	0.68
10/02	755	762	751	751	-0.92%	73,700	105億9135万	-3.96%	11.51	0.68
09/29	759	766	755	758	+0.66%	86,900	106億9007万	-3.19%	11.62	0.68
09/28	755	760	751	753	-3.34%	319,000	106億1955万	-3.83%	11.54	0.68
09/27	784	784	775	779	-1.39%	267,500	109億8623万	-0.51%	11.94	0.7
09/26	791	791	785	790	-0.13%	198,700	111億4137万	+1.02%	12.11	0.71
09/25	789	794	789	791	+0.51%	68,400	111億5547万	+1.28%	12.13	0.71
09/22	786	788	780	787	0%	70,700	110億9906万	+1.03%	12.06	0.71
09/21	793	794	786	787	-0.76%	57,800	110億9906万	+1.16%	12.06	0.71
09/20	799	799	793	793	-0.88%	60,000	111億8367万	+2.06%	12.16	0.71
09/19	800	801	794	800	+0.13%	138,300	112億8240万	+3.23%	12.26	0.72
09/15	799	801	795	799	0%	55,100	112億6829万	+3.23%	12.25	0.72
09/14	794	799	793	799	+1.01%	63,300	112億6829万	+3.36%	12.25	0.72
09/13	792	795	790	791	+0.13%	54,400	111億5547万	+2.46%	12.13	0.71
09/12	786	790	786	790	+0.51%	38,300	111億4137万	+2.46%	12.11	0.71
09/11	785	790	783	786	+0.26%	65,600	110億8495万	+1.95%	12.05	0.71
09/08	789	791	783	784	-0.88%	56,800	110億5675万	+1.82%	12.02	0.71
09/07	790	795	789	791	+0.13%	45,000	111億5547万	+2.73%	12.13	0.71
09/06	793	793	790	790	-0.25%	38,800	111億4137万	+2.73%	12.11	0.71
09/05	789	792	787	792	+0.64%	59,900	111億6957万	+2.99%	12.14	0.71
09/04	784	787	781	787	+1.16%	79,600	110億9906万	+2.34%	12.06	0.71
09/01	771	778	771	778	+0.91%	31,200	109億7213万	+1.17%	11.93	0.7
08/31	772	773	770	771	+0.13%	33,800	108億7341万	+0.26%	11.82	0.69

3447 信和

PBR

2023/08/31～2024/01/29

株価＆PBRの推移

開示資料

決算

株式

チャート