6448 ブラザー工業

株価チャート

2023/11/15

2023/06/22～2023/11/15

株価推移

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
11/15	2,497	2,562	2,484	2,540	+2.75%	991,800	6547億6万	+5.92%	20.52	0.99
11/14	2,477	2,491	2,458	2,472	+0.24%	659,100	6371億7265万	+3.22%	19.97	0.97
11/13	2,463	2,479	2,454	2,466	+0.41%	324,500	6356億2612万	+3.14%	19.92	0.96
11/10	2,448	2,467	2,417	2,456	-0.16%	363,400	6330億4856万	+2.8%	19.84	0.96
11/09	2,444	2,475	2,407	2,460	+0.41%	580,300	6340億7958万	+3.14%	19.87	0.96
11/08	2,420	2,470	2,412	2,450	+2.6%	1,229,100	6315億202万	+2.85%	19.79	0.96
11/07	2,434	2,460	2,377	2,388	-1.97%	720,700	6155億2116万	+0.34%	19.29	0.93
11/06	2,407	2,440	2,401	2,436	+2.48%	793,900	6278億9344万	+2.35%	19.68	0.95
11/02	2,386	2,390	2,368	2,377	+0.25%	404,300	6126億8584万	-0.08%	19.2	0.93
11/01	2,412	2,412	2,351	2,371	+1.37%	621,800	6111億3931万	-0.46%	19.15	0.93
10/31	2,315	2,345	2,307	2,339	+1.43%	739,300	6028億9112万	-1.93%	18.89	0.91
10/30	2,337	2,338	2,276	2,306	-3.19%	1,014,000	5943億8517万	-3.51%	18.63	0.9
10/27	2,358	2,390	2,337	2,382	+1.02%	615,000	6139億7462万	-0.54%	19.24	0.93
10/26	2,359	2,383	2,334	2,358	+0.04%	614,400	6077億8848万	-1.67%	19.05	0.92
10/25	2,353	2,371	2,347	2,357	+0.47%	439,500	6075億3072万	-1.91%	19.04	0.92
10/24	2,349	2,354	2,306	2,346	-0.21%	613,700	6046億9541万	-2.66%	18.95	0.92
10/23	2,365	2,367	2,345	2,351	-0.59%	452,600	6059億8419万	-2.65%	18.99	0.92
10/20	2,352	2,385	2,346	2,365	-0.08%	611,400	6095億9277万	-2.31%	19.1	0.92
10/19	2,306	2,372	2,306	2,367	+0.64%	710,000	6101億828万	-2.39%	19.12	0.93
10/18	2,418	2,418	2,341	2,352	-1.47%	773,300	6062億4194万	-3.17%	19	0.92
10/17	2,392	2,411	2,375	2,387	+0.08%	622,200	6152億6340万	-1.85%	19.28	0.93
10/16	2,412	2,425	2,379	2,385	-1.16%	626,600	6147億4789万	-2.01%	19.26	0.93
10/13	2,391	2,436	2,391	2,413	-0.08%	664,200	6219億6505万	-0.94%	19.49	0.94
10/12	2,431	2,439	2,411	2,415	-0.08%	671,300	6224億8057万	-0.94%	19.51	0.94
10/11	2,430	2,433	2,406	2,417	-1.35%	683,700	6229億9608万	-0.94%	19.52	0.94
10/10	2,422	2,457	2,408	2,450	+2.6%	783,400	6315億202万	+0.29%	19.79	0.96
10/06	2,400	2,408	2,382	2,388	-0.54%	654,500	6155億2116万	-2.29%	19.29	0.93
10/05	2,378	2,405	2,348	2,401	+1.39%	704,900	6188億7198万	-1.88%	19.39	0.94
10/04	2,337	2,390	2,333	2,368	-0.04%	903,800	6103億6604万	-3.35%	19.13	0.93
10/03	2,398	2,400	2,362	2,369	-1.41%	527,400	6106億2379万	-3.46%	19.13	0.93
10/02	2,434	2,448	2,398	2,403	-0.25%	521,300	6193億8749万	-2.28%	19.41	0.94
09/29	2,381	2,443	2,374	2,409	+0.37%	775,000	6209億3403万	-2.07%	19.46	0.93
09/28	2,405	2,430	2,393	2,400	-1.8%	533,600	6186億1423万	-2.48%	19.38	0.93
09/27	2,419	2,452	2,397	2,444	0%	766,200	6299億5549万	-0.81%	19.74	0.94
09/26	2,469	2,469	2,437	2,444	-1.01%	645,700	6299億5549万	-0.77%	19.74	0.94
09/25	2,452	2,477	2,449	2,469	+0.94%	419,200	6363億9939万	+0.28%	19.94	0.95
09/22	2,422	2,467	2,416	2,446	-0.29%	624,900	6304億7100万	-0.53%	19.76	0.95
09/21	2,484	2,490	2,442	2,453	-0.97%	452,800	6322億7529万	-0.28%	19.81	0.95
09/20	2,540	2,540	2,475	2,477	-2.29%	805,500	6384億6143万	+0.57%	20.01	0.96
09/19	2,504	2,542	2,503	2,535	+2.42%	1,182,100	6534億1128万	+2.8%	20.47	0.98
09/15	2,489	2,500	2,447	2,475	-1.16%	2,551,500	6379億4592万	+0.28%	19.99	0.96
09/14	2,467	2,527	2,454	2,504	+2.08%	1,834,900	6454億2084万	+1.38%	20.22	0.97
09/13	2,455	2,479	2,450	2,453	-0.28%	824,000	6322億7529万	-0.81%	19.81	0.95
09/12	2,427	2,464	2,412	2,460	+1.28%	856,800	6340億7958万	-0.65%	19.87	0.95
09/11	2,438	2,445	2,417	2,429	-0.12%	391,900	6260億8915万	-1.46%	19.62	0.94
09/08	2,453	2,460	2,423	2,432	-0.86%	850,400	6268億6242万	-0.94%	19.64	0.94
09/07	2,459	2,482	2,449	2,453	-0.53%	617,700	6322億7529万	+0.33%	19.81	0.95
09/06	2,464	2,485	2,455	2,466	+0.08%	630,200	6356億2612万	+1.23%	19.92	0.95
09/05	2,474	2,484	2,451	2,464	-0.4%	632,200	6351億1061万	+1.52%	19.9	0.95
09/04	2,482	2,487	2,461	2,474	-0.28%	627,700	6376億8817万	+2.36%	19.98	0.96
09/01	2,478	2,508	2,469	2,481	+0.49%	583,700	6394億9246万	+3.12%	20.04	0.96
08/31	2,490	2,495	2,455	2,469	-0.6%	1,666,600	6363億9939万	+3.05%	19.94	0.95
08/30	2,481	2,502	2,471	2,484	+0.77%	642,200	6402億6573万	+4.11%	20.06	0.96
08/29	2,478	2,483	2,462	2,465	-0.44%	460,700	6353億6836万	+3.75%	19.91	0.95
08/28	2,460	2,478	2,444	2,476	+1.77%	468,600	6382億368万	+4.65%	20	0.96
08/25	2,417	2,452	2,412	2,433	-0.41%	561,600	6271億2017万	+3.27%	19.65	0.94
08/24	2,449	2,462	2,436	2,443	-0.65%	480,600	6296億9773万	+4.09%	19.73	0.94
08/23	2,426	2,463	2,423	2,459	+1.36%	552,700	6338億2183万	+5.27%	19.86	0.95
08/22	2,434	2,445	2,417	2,426	+0.41%	617,700	6253億1588万	+4.43%	19.59	0.94
08/21	2,439	2,449	2,413	2,416	+0.12%	669,600	6227億3832万	+4.59%	19.51	0.93
08/18	2,450	2,459	2,398	2,413	-2.23%	1,204,100	6219億6505万	+5%	19.49	0.93
08/17	2,520	2,520	2,437	2,468	-2.26%	1,059,800	6361億4163万	+8.01%	19.93	0.95
08/16	2,523	2,543	2,513	2,525	-0.79%	656,500	6508億3372万	+11.23%	20.39	0.98
08/15	2,581	2,597	2,538	2,545	-1.39%	1,153,000	6559億8884万	+13.01%	20.56	0.98
08/14	2,551	2,596	2,544	2,581	+1.49%	1,568,600	6652億6805万	+15.74%	20.85	1
08/10	2,548	2,565	2,520	2,543	-0.7%	1,306,100	6554億7332万	+15.12%	20.54	0.98
08/09	2,514	2,575	2,504	2,561	+0.95%	2,178,400	6601億1293万	+17.05%	20.68	0.99
08/08	2,450	2,555	2,401	2,537	+15.79%	4,072,800	6539億2679万	+17.07%	20.49	0.98
08/07	2,161	2,191	2,157	2,191	+0.69%	1,274,800	5647億4324万	+1.86%	17.7	0.85
08/04	2,180	2,184	2,159	2,176	-0.18%	564,600	5608億7690万	+1.3%	17.58	0.84
08/03	2,202	2,206	2,169	2,180	-2.07%	696,400	5619億792万	+1.58%	17.61	0.84
08/02	2,214	2,248	2,207	2,226	-0.27%	656,000	5737億6470万	+3.73%	17.98	0.86
08/01	2,205	2,237	2,199	2,232	+0.81%	864,800	5753億1123万	+4.2%	18.03	0.86
07/31	2,217	2,229	2,200	2,214	+0.77%	1,022,900	5706億7162万	+3.46%	17.88	0.86
07/28	2,196	2,233	2,168	2,197	-1.48%	1,084,800	5662億8977万	+2.71%	17.74	0.85
07/27	2,234	2,239	2,203	2,230	-0.27%	715,900	5747億9572万	+4.25%	18.01	0.86
07/26	2,224	2,239	2,207	2,236	+0.54%	620,900	5763億4225万	+4.53%	18.06	0.86
07/25	2,234	2,235	2,216	2,224	+0.14%	645,300	5732億4918万	+4.02%	17.96	0.86
07/24	2,222	2,230	2,211	2,221	+0.41%	794,900	5724億7592万	+3.88%	17.94	0.86
07/21	2,195	2,234	2,189	2,212	+0.23%	944,900	5701億5611万	+3.56%	17.87	0.85
07/20	2,179	2,215	2,176	2,207	+1.61%	1,191,300	5688億6733万	+3.32%	17.83	0.85
07/19	2,155	2,172	2,146	2,172	+1.07%	891,600	5598億4587万	+1.73%	17.54	0.84
07/18	2,114	2,149	2,107	2,149	+2.14%	1,322,000	5539億1749万	+0.66%	17.36	0.83
07/14	2,102	2,121	2,079	2,104	-0.28%	753,500	5423億1847万	-1.45%	16.99	0.81
07/13	2,095	2,120	2,080	2,110	+1.25%	1,104,300	5438億6501万	-1.31%	17.04	0.82
07/12	2,096	2,098	2,065	2,084	-0.05%	970,100	5371億6335万	-2.53%	16.83	0.81
07/11	2,091	2,110	2,080	2,085	+0.48%	1,464,500	5374億2111万	-2.57%	16.84	0.81
07/10	2,059	2,086	2,031	2,075	+3.29%	1,807,100	5348億4355万	-3.17%	16.76	0.8
07/07	2,035	2,051	1,998	2,009	-1.52%	1,237,500	5178億3166万	-6.43%	16.23	0.78
07/06	2,020	2,047	2,007	2,040	+0.49%	1,681,100	5258億2209万	-5.16%	16.48	0.79
07/05	2,038	2,048	2,020	2,030	-0.54%	1,393,600	5232億4453万	-5.67%	16.4	0.78
07/04	2,129	2,136	2,038	2,041	-4.4%	1,982,900	5260億7985万	-5.16%	16.48	0.79
07/03	2,126	2,153	2,125	2,135	+1.67%	1,137,200	5503億891万	-0.79%	17.24	0.82
06/30	2,138	2,144	2,078	2,100	-1.45%	1,532,100	5412億8745万	-2.33%	16.96	0.84
06/29	2,175	2,183	2,128	2,131	-2.02%	1,401,500	5492億7788万	-0.79%	17.21	0.85
06/28	2,150	2,175	2,145	2,175	+1.21%	527,300	5606億1914万	+1.3%	17.57	0.87
06/27	2,176	2,177	2,133	2,149	-1.15%	569,300	5539億1749万	+0.19%	17.36	0.86
06/26	2,192	2,208	2,169	2,174	-0.14%	521,800	5603億6139万	+1.4%	17.56	0.87
06/23	2,224	2,227	2,169	2,177	-1.67%	457,800	5611億3465万	+1.63%	17.58	0.87
06/22	2,206	2,246	2,200	2,214	-0.14%	528,800	5706億7162万	+3.51%	17.88	0.88

6448 ブラザー工業

株価チャート

2023/06/22～2023/11/15

株価推移

開示資料

決算

株式

チャート