5011 ニチレキ

PBR

2023/12/21

2023/07/28～2023/12/21

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
2023
12/21	2,390	2,407	2,384	2,399	-0.12%	34,000	760億1460万	+3.36%	12.82	0.95
12/20	2,398	2,409	2,389	2,402	-0.66%	52,100	761億966万	+3.49%	12.84	0.95
12/19	2,426	2,426	2,395	2,418	+0.58%	31,700	766億1663万	+4.18%	12.92	0.96
12/18	2,386	2,407	2,365	2,404	+0.8%	50,200	761億7303万	+3.58%	12.85	0.96
12/15	2,386	2,397	2,365	2,385	+0.63%	55,400	755億7100万	+2.85%	12.75	0.95
12/14	2,356	2,376	2,355	2,370	+0.81%	46,000	750億9571万	+2.33%	12.67	0.94
12/13	2,339	2,362	2,314	2,351	+1.12%	46,000	744億9368万	+1.69%	12.56	0.93
12/12	2,314	2,332	2,312	2,325	+0.69%	34,700	736億6984万	+0.65%	12.42	0.92
12/11	2,275	2,312	2,275	2,309	+1.99%	37,500	731億6287万	+0.09%	12.34	0.92
12/08	2,326	2,327	2,256	2,264	-2.08%	60,600	717億3700万	-1.69%	12.1	0.9
12/07	2,346	2,346	2,290	2,312	-1.78%	66,200	732億5792万	+0.48%	12.36	0.92
12/06	2,290	2,359	2,286	2,354	+2.44%	47,000	745億8873万	+2.62%	12.58	0.94
12/05	2,288	2,306	2,286	2,298	-0.09%	62,200	728億1432万	+0.66%	12.28	0.91
12/04	2,286	2,328	2,286	2,300	-0.09%	44,900	728億7769万	+1.1%	12.29	0.91
12/01	2,272	2,304	2,256	2,302	+0.7%	91,300	729億4106万	+1.59%	12.3	0.91
11/30	2,250	2,295	2,250	2,286	+1.42%	24,300	724億3409万	+1.33%	12.22	0.91
11/29	2,264	2,267	2,245	2,254	-1.31%	41,400	714億2014万	+0.31%	12.05	0.9
11/28	2,273	2,285	2,260	2,284	+0.26%	62,800	723億7072万	+2.06%	12.21	0.91
11/27	2,311	2,331	2,265	2,278	-1.04%	79,800	721億8060万	+2.24%	12.17	0.91
11/24	2,275	2,305	2,264	2,302	+1.19%	43,100	729億4106万	+3.79%	12.3	0.91
11/22	2,243	2,278	2,227	2,275	+1.34%	61,100	720億8554万	+3.03%	12.16	0.9
11/21	2,282	2,303	2,235	2,245	-2.39%	87,100	711億3496万	+2.09%	12	0.89
11/20	2,317	2,336	2,283	2,300	-0.65%	131,800	728億7769万	+5.02%	12.29	0.91
11/17	2,295	2,340	2,295	2,315	+0.92%	142,100	733億5298万	+6.24%	12.37	0.92
11/16	2,396	2,396	2,294	2,294	-4.38%	148,700	726億8758万	+5.86%	12.26	0.91
11/15	2,400	2,417	2,386	2,399	0%	92,700	760億1460万	+11.32%	12.82	0.95
11/14	2,420	2,430	2,378	2,399	-0.5%	129,500	760億1460万	+12.16%	12.82	0.95
11/13	2,397	2,418	2,375	2,411	+2.03%	96,900	763億9483万	+13.62%	12.88	0.96
11/10	2,311	2,370	2,290	2,363	+1.9%	53,800	748億7391万	+12.36%	12.63	0.94
11/09	2,298	2,364	2,261	2,319	+2.2%	108,100	734億7972万	+11.22%	12.39	0.92
11/08	2,290	2,294	2,175	2,269	-0.7%	298,300	718億9543万	+9.61%	12.13	0.9
11/07	2,270	2,303	2,260	2,285	+1.42%	75,100	724億240万	+11.03%	12.21	0.91
11/06	2,268	2,271	2,240	2,253	+1.4%	111,700	713億8845万	+10.06%	12.04	0.9
11/02	2,226	2,239	2,155	2,222	+1.05%	170,300	704億619万	+9.08%	11.87	0.88
11/01	2,159	2,203	2,159	2,199	+2.81%	83,700	696億7741万	+8.27%	11.75	0.87
10/31	2,091	2,139	2,067	2,139	+2.25%	90,000	677億7625万	+5.63%	11.43	0.85
10/30	2,068	2,102	2,068	2,092	-0.14%	275,000	662億8701万	+3.46%	11.18	0.83
10/27	2,085	2,099	2,069	2,095	+1.75%	54,300	663億8207万	+3.66%	11.2	0.83
10/26	2,069	2,086	2,053	2,059	+0.29%	46,300	652億4138万	+1.98%	11	0.82
10/25	2,078	2,079	2,040	2,053	-0.44%	79,300	650億5126万	+1.73%	10.97	0.82
10/24	2,034	2,071	2,016	2,062	+1.38%	77,600	653億3643万	+2.18%	11.02	0.82
10/23	2,038	2,053	2,030	2,034	-0.2%	73,200	644億4923万	+0.74%	10.87	0.81
10/20	2,042	2,050	2,031	2,038	+0.3%	28,100	645億7597万	+0.94%	10.89	0.81
10/19	2,030	2,051	2,019	2,032	-0.97%	34,800	643億8586万	+0.59%	10.86	0.81
10/18	2,065	2,069	2,033	2,052	+0.15%	45,900	650億1957万	+1.58%	10.97	0.82
10/17	2,026	2,054	2,026	2,049	+1.14%	45,300	649億2452万	+1.49%	10.95	0.81
10/16	2,009	2,046	1,990	2,026	+0.85%	139,400	641億9574万	+0.4%	10.83	0.81
10/13	2,020	2,026	2,004	2,009	-0.99%	35,600	636億5708万	-0.5%	10.74	0.8
10/12	1,986	2,039	1,980	2,029	+1.96%	64,000	642億9080万	+0.35%	10.84	0.81
10/11	1,987	2,000	1,981	1,990	-0.55%	67,000	630億5505万	-1.63%	10.63	0.79
10/10	2,000	2,016	1,992	2,001	+1.78%	44,600	634億359万	-1.28%	10.69	0.8
10/06	1,949	1,983	1,944	1,966	+0.87%	45,200	622億9458万	-3.15%	10.51	0.78
10/05	1,910	1,958	1,910	1,949	+2.47%	66,800	617億5592万	-4.23%	10.42	0.77
10/04	1,943	1,944	1,894	1,902	-2.31%	74,000	602億6668万	-6.76%	10.16	0.76
10/03	1,970	1,976	1,940	1,947	-1.52%	57,200	616億9255万	-4.98%	10.4	0.77
10/02	1,998	2,021	1,975	1,977	-1.05%	44,300	626億4313万	-3.94%	10.57	0.79
09/29	2,010	2,018	1,982	1,998	-0.6%	72,000	633億853万	-3.24%	10.68	0.83
09/28	2,036	2,045	2,001	2,010	-2.95%	58,600	636億8876万	-2.99%	10.74	0.84
09/27	2,053	2,074	2,019	2,071	+0.68%	51,200	656億2161万	-0.34%	11.07	0.86
09/26	2,058	2,070	2,041	2,057	-0.1%	42,300	651億7800万	-1.15%	10.99	0.86
09/25	2,065	2,074	2,049	2,059	+0.15%	41,500	652億4138万	-1.2%	11	0.86
09/22	2,036	2,064	2,030	2,056	+0.39%	53,400	651億4632万	-1.49%	10.99	0.86
09/21	2,032	2,077	2,032	2,048	+0.79%	60,900	648億9283万	-2.01%	10.94	0.85
09/20	2,057	2,057	2,026	2,032	-1.31%	86,500	643億8586万	-3.01%	10.86	0.85
09/19	2,088	2,106	2,041	2,059	-1.29%	115,000	652億4138万	-1.95%	11	0.86
09/15	2,069	2,091	2,064	2,086	+2.05%	79,900	660億9690万	-0.81%	11.15	0.87
09/14	2,027	2,051	2,022	2,044	+0.25%	44,800	647億6609万	-2.9%	10.92	0.85
09/13	2,041	2,056	2,028	2,039	-0.1%	62,600	646億766万	-3.18%	10.9	0.85
09/12	2,040	2,043	2,013	2,041	+0.64%	42,900	646億7103万	-3.22%	10.91	0.85
09/11	2,032	2,053	2,017	2,028	-0.2%	55,100	642億5911万	-3.93%	10.84	0.84
09/08	2,089	2,096	2,032	2,032	-0.83%	86,200	643億8586万	-3.88%	10.86	0.85
09/07	2,052	2,066	2,044	2,049	-1.11%	84,400	649億2452万	-3.21%	10.95	0.85
09/06	2,069	2,096	2,069	2,072	+0.05%	66,200	656億5329万	-2.31%	11.07	0.86
09/05	2,080	2,087	2,041	2,071	-0.86%	95,800	656億2161万	-2.54%	11.07	0.86
09/04	2,082	2,094	2,070	2,089	+0.72%	80,000	661億9195万	-1.83%	11.16	0.87
09/01	2,083	2,102	2,055	2,074	-0.48%	69,000	657億1667万	-2.58%	11.08	0.86
08/31	2,071	2,105	2,071	2,084	+0.34%	69,300	660億3353万	-2.16%	11.14	0.87
08/30	2,118	2,123	2,062	2,077	-2.21%	108,400	658億1172万	-2.53%	11.1	0.86
08/29	2,178	2,183	2,124	2,124	-2.21%	61,800	673億96万	-0.33%	11.35	0.88
08/28	2,165	2,199	2,152	2,172	+0.74%	95,900	688億2189万	+2.07%	11.61	0.9
08/25	2,168	2,168	2,147	2,156	-0.83%	45,000	683億1491万	+1.55%	11.52	0.9
08/24	2,145	2,176	2,145	2,174	+0.46%	89,300	688億8526万	+2.69%	11.62	0.9
08/23	2,130	2,164	2,129	2,164	+1.55%	74,300	685億6840万	+2.56%	11.56	0.9
08/22	2,137	2,139	2,124	2,131	-0.28%	41,900	675億2277万	+1.33%	11.39	0.89
08/21	2,132	2,147	2,124	2,137	+0.19%	70,300	677億1288万	+2%	11.42	0.89
08/18	2,129	2,146	2,115	2,133	-0.61%	91,300	675億8614万	+2.2%	11.4	0.89
08/17	2,153	2,159	2,116	2,146	-0.46%	117,400	679億9805万	+3.27%	11.47	0.89
08/16	2,154	2,172	2,142	2,156	-0.19%	69,800	683億1491万	+4.2%	11.52	0.9
08/15	2,152	2,177	2,139	2,160	+0.84%	62,000	684億4166万	+4.91%	11.54	0.9
08/14	2,127	2,149	2,115	2,142	+0.71%	136,100	678億7131万	+4.64%	11.45	0.89
08/10	2,073	2,142	2,067	2,127	+3.15%	103,600	673億9602万	+4.42%	11.37	0.88
08/09	2,058	2,075	1,990	2,062	-2.51%	228,600	653億3643万	+1.68%	11.02	0.86
08/08	2,126	2,133	2,088	2,115	+0.19%	107,000	670億1579万	+4.7%	11.3	0.88
08/07	2,079	2,129	2,061	2,111	+1.1%	102,600	668億8905万	+4.97%	11.28	0.88
08/04	2,083	2,106	2,066	2,088	-1.04%	98,100	661億6027万	+4.4%	11.16	0.87
08/03	2,152	2,152	2,105	2,110	-2.22%	109,000	668億5736万	+6.08%	11.28	0.88
08/02	2,152	2,177	2,135	2,158	+0.09%	118,600	683億7829万	+9.16%	11.53	0.9
08/01	2,160	2,161	2,131	2,156	-0.28%	114,300	683億1491万	+9.89%	11.52	0.9
07/31	2,125	2,162	2,125	2,162	+2.71%	108,600	685億503万	+11.1%	11.55	0.9
07/28	2,088	2,105	2,073	2,105	-0.14%	106,500	666億9893万	+9.01%	11.25	0.88

5011 ニチレキ

PBR

2023/07/28～2023/12/21

株価＆PBRの推移

開示資料

決算

株式

チャート