6294 オカダアイヨン

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	2,600	2,662	2,551	2,629	+6.52%	153,300	220億2760万	+15%	12.2	1.32
2023
12/29	2,395	2,468	2,372	2,468	+4.62%	86,700	206億7863万	+8.63%	11.45	1.24
12/28	2,316	2,366	2,300	2,359	+1.99%	34,600	197億6535万	+4.1%	10.94	1.19
12/27	2,265	2,315	2,257	2,313	+2.39%	22,800	193億7993万	+2.25%	10.73	1.17
12/26	2,251	2,267	2,251	2,259	+0.36%	5,500	189億2748万	+0.09%	10.48	1.14
12/25	2,293	2,293	2,251	2,251	-0.66%	11,200	188億6045万	-0.09%	10.44	1.13
12/22	2,267	2,278	2,257	2,266	+0.94%	6,900	189億8613万	+0.67%	10.51	1.14
12/21	2,245	2,268	2,245	2,245	-1.58%	10,300	188億1018万	-0.09%	10.42	1.13
12/20	2,260	2,296	2,260	2,281	+0.93%	14,500	191億1181万	+1.65%	10.58	1.15
12/19	2,238	2,260	2,224	2,260	+1.03%	4,900	189億3586万	+0.85%	10.49	1.14
12/18	2,238	2,250	2,206	2,237	-0.75%	14,600	187億4315万	-0.13%	10.38	1.13
12/15	2,289	2,289	2,254	2,254	+0.22%	9,500	188億8558万	+0.94%	10.46	1.14
12/14	2,276	2,284	2,244	2,249	-0.44%	14,700	188億4369万	+1.12%	10.43	1.13
12/13	2,308	2,310	2,251	2,259	-1.22%	13,100	189億2748万	+2.08%	10.48	1.14
12/12	2,298	2,312	2,262	2,287	-0.09%	23,300	191億6208万	+3.77%	10.61	1.15
12/11	2,167	2,297	2,167	2,289	+7.21%	64,500	191億7884万	+4.38%	10.62	1.15
12/08	2,200	2,200	2,129	2,135	-3.52%	30,200	178億8852万	-2.06%	9.91	1.08
12/07	2,258	2,260	2,213	2,213	-2.21%	13,800	185億4206万	+1.84%	10.27	1.12
12/06	2,229	2,284	2,229	2,263	+2.26%	21,600	189億6099万	+4.67%	10.5	1.14
12/05	2,236	2,250	2,213	2,213	-1.25%	12,600	185億4206万	+3.07%	10.27	1.12
12/04	2,288	2,289	2,237	2,241	-2.31%	23,000	187億7666万	+4.87%	10.4	1.13
12/01	2,336	2,337	2,283	2,294	-1.12%	26,200	192億2073万	+7.95%	10.64	1.16
11/30	2,304	2,330	2,280	2,320	+1.53%	25,400	194億3858万	+9.9%	10.76	1.17
11/29	2,285	2,303	2,262	2,285	0%	28,300	191億4532万	+9.07%	10.6	1.15
11/28	2,298	2,315	2,277	2,285	+0.31%	11,700	191億4532万	+9.91%	10.6	1.15
11/27	2,314	2,334	2,260	2,278	-1.3%	37,700	190億8667万	+10.31%	10.57	1.15
11/24	2,285	2,346	2,282	2,308	+2.21%	46,900	193億3803万	+12.48%	10.71	1.16
11/22	2,245	2,285	2,216	2,258	+2.87%	40,200	189億1910万	+10.74%	10.48	1.14
11/21	2,185	2,195	2,161	2,195	+1.34%	19,300	183億9124万	+8.29%	10.18	1.11
11/20	2,190	2,194	2,166	2,166	-1.28%	23,300	181億4826万	+7.28%	10.05	1.09
11/17	2,160	2,195	2,144	2,194	+1.15%	17,100	183億8286万	+9.05%	10.18	1.11
11/16	2,174	2,186	2,127	2,169	-0.23%	32,700	181億7340万	+8.07%	10.06	1.09
11/15	2,220	2,220	2,170	2,174	-0.87%	25,600	182億1529万	+8.59%	10.09	1.1
11/14	2,243	2,243	2,152	2,193	-2.49%	43,300	183億7448万	+9.81%	10.17	1.11
11/13	2,227	2,267	2,199	2,249	+9.98%	139,700	188億4369万	+13.02%	10.43	1.13
11/10	2,016	2,052	2,007	2,045	+0.74%	23,800	171億3444万	+3.23%	9.49	1.03
11/09	2,008	2,036	1,990	2,030	+2.01%	20,600	170億876万	+2.68%	9.42	1.02
11/08	2,024	2,037	1,973	1,990	-1.68%	24,200	166億7361万	+0.66%	9.23	1
11/07	2,032	2,045	2,012	2,024	-0.1%	24,600	169億5848万	+2.22%	9.39	1.02
11/06	1,997	2,026	1,985	2,026	+3.79%	31,400	169億7524万	+2.22%	9.4	1.02
11/02	1,960	1,968	1,937	1,952	+0.1%	14,800	163億5522万	-1.61%	9.06	0.98
11/01	1,978	1,988	1,932	1,950	+0.05%	20,600	163億3846万	-1.91%	9.05	0.98
10/31	1,897	1,949	1,887	1,949	+3.29%	24,300	163億3008万	-2.21%	9.04	0.98
10/30	1,946	1,950	1,887	1,887	-3.87%	59,900	158億1060万	-5.56%	8.76	0.95
10/27	1,939	1,963	1,939	1,963	+1.24%	15,400	164億4738万	-2.14%	9.11	0.99
10/26	1,946	1,969	1,920	1,939	-0.87%	17,700	162億4629万	-3.48%	9	0.98
10/25	1,953	1,992	1,953	1,956	+2.19%	19,700	163億8873万	-2.88%	9.08	0.99
10/24	1,903	1,917	1,853	1,914	+1.16%	43,600	160億3683万	-5.2%	8.88	0.96
10/23	1,931	1,935	1,892	1,892	-2.27%	25,000	158億5250万	-6.57%	8.78	0.95
10/20	1,920	1,951	1,913	1,936	-0.41%	24,100	162億2116万	-4.72%	8.98	0.98
10/19	1,963	1,965	1,935	1,944	-1.42%	22,700	162億8819万	-4.57%	9.02	0.98
10/18	1,980	1,992	1,954	1,972	-0.2%	20,300	165億2279万	-3.52%	9.15	0.99
10/17	1,990	2,013	1,971	1,976	+0.15%	18,200	165億5631万	-3.61%	9.17	1
10/16	1,981	2,008	1,968	1,973	-1.99%	19,600	165億3117万	-4.04%	9.15	0.99
10/13	2,056	2,056	2,008	2,013	-2.09%	21,600	168億6632万	-2.47%	9.34	1.01
10/12	2,011	2,056	2,011	2,056	+1.03%	18,000	172億2660万	-0.72%	9.54	1.04
10/11	2,049	2,049	2,013	2,035	-0.97%	22,800	170億5065万	-2.02%	9.44	1.03
10/10	2,030	2,056	2,030	2,055	+1.99%	14,300	172億1822万	-1.39%	9.53	1.04
10/06	2,022	2,035	1,998	2,015	-0.35%	18,200	168億8308万	-3.68%	9.35	1.02
10/05	1,970	2,023	1,970	2,022	+3.27%	34,000	169億4173万	-3.76%	9.38	1.02
10/04	1,990	1,990	1,956	1,958	-3.55%	71,200	164億549万	-7.12%	9.08	0.99
10/03	2,050	2,065	2,022	2,030	-1.17%	38,300	170億876万	-4.15%	9.42	1.02
10/02	2,104	2,129	2,053	2,054	-1.3%	41,400	172億984万	-3.3%	9.53	1.04
09/29	2,072	2,129	2,051	2,081	+0.63%	58,000	174億3607万	-2.12%	9.66	1.12
09/28	2,060	2,094	2,059	2,068	+0.05%	32,600	173億2715万	-2.82%	9.59	1.11
09/27	2,050	2,067	2,029	2,067	+0.29%	22,000	173億1877万	-2.91%	9.59	1.11
09/26	2,094	2,094	2,056	2,061	-1.39%	24,900	172億6850万	-3.24%	9.56	1.11
09/25	2,075	2,093	2,075	2,090	+0.97%	18,300	175億1148万	-2.11%	9.7	1.13
09/22	2,031	2,088	2,025	2,070	+1.37%	35,600	173億4390万	-3.23%	9.6	1.11
09/21	2,059	2,068	2,042	2,042	-1.02%	23,400	171億930万	-4.85%	9.47	1.1
09/20	2,110	2,118	2,061	2,063	-1.62%	26,200	172億8525万	-4.22%	9.57	1.11
09/19	2,077	2,097	2,061	2,097	+1.75%	19,300	175億7013万	-3.01%	9.73	1.13
09/15	2,069	2,081	2,055	2,061	+0.05%	57,700	172億6850万	-4.98%	9.56	1.11
09/14	2,066	2,075	2,025	2,060	-0.39%	51,400	172億6012万	-5.46%	9.56	1.11
09/13	2,101	2,108	2,062	2,068	-1.94%	54,900	173億2715万	-5.44%	9.59	1.11
09/12	2,130	2,147	2,109	2,109	-0.94%	18,400	176億7067万	-3.92%	9.79	1.14
09/11	2,139	2,143	2,110	2,129	-0.14%	20,700	178億3825万	-3.27%	9.88	1.15
09/08	2,140	2,169	2,128	2,132	-1.8%	25,600	178億6338万	-3.4%	9.89	1.15
09/07	2,174	2,197	2,156	2,171	-0.14%	18,300	181億9015万	-1.94%	10.07	1.17
09/06	2,217	2,218	2,174	2,174	-1.94%	30,400	182億1529万	-2.12%	10.09	1.17
09/05	2,236	2,236	2,190	2,217	-0.05%	25,200	185億7557万	-0.54%	10.29	1.19
09/04	2,232	2,232	2,203	2,218	-0.63%	27,600	185億8395万	-0.72%	10.29	1.19
09/01	2,246	2,246	2,214	2,232	-0.62%	20,700	187億125万	-0.09%	10.36	1.2
08/31	2,217	2,255	2,216	2,246	+2.23%	32,400	188億1856万	+0.45%	10.42	1.21
08/30	2,215	2,232	2,195	2,197	-0.9%	46,200	184億800万	-1.79%	10.19	1.18
08/29	2,173	2,237	2,166	2,217	+2.31%	35,700	185億7557万	-0.94%	10.29	1.19
08/28	2,144	2,169	2,139	2,167	+1.98%	27,200	181億5664万	-3.04%	10.05	1.17
08/25	2,120	2,125	2,094	2,125	-0.14%	49,200	178億473万	-4.84%	9.86	1.14
08/24	2,114	2,150	2,114	2,128	+1.62%	43,600	178億2987万	-4.7%	9.87	1.15
08/23	2,070	2,097	2,068	2,094	+0.34%	51,600	175億4499万	-6.31%	9.72	1.13
08/22	2,170	2,189	2,086	2,087	-3.91%	117,100	174億8634万	-6.75%	9.68	1.12
08/21	2,192	2,204	2,172	2,172	-1.5%	29,900	181億9853万	-3.04%	10.08	1.17
08/18	2,243	2,263	2,200	2,205	-2%	42,100	184億7503万	-1.56%	10.23	1.19
08/17	2,230	2,265	2,224	2,250	+0.49%	30,100	188億5207万	+0.45%	10.44	1.21
08/16	2,240	2,264	2,224	2,239	-1.19%	27,100	187億5990万	-0.04%	10.39	1.21
08/15	2,261	2,295	2,261	2,266	+0.31%	26,500	189億8613万	+1.03%	10.51	1.22
08/14	2,296	2,296	2,228	2,259	-1.87%	63,000	189億2748万	+0.58%	10.48	1.22
08/10	2,260	2,313	2,225	2,302	+1.45%	86,900	192億8776万	+2.27%	10.68	1.24
08/09	2,278	2,287	2,258	2,269	+0.18%	22,400	190億1127万	+0.67%	10.53	1.22
08/08	2,250	2,309	2,250	2,265	+0.44%	24,500	189億7775万	+0.31%	10.51	1.22

6294 オカダアイヨン

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