6469 放電精密加工研究所

PBR

2023/12/19

2023/07/26～2023/12/19

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
12/19	538	542	538	541	+0.74%	3,300	40億761万	-1.28%	16.62	0.6
12/18	539	540	536	537	-0.37%	7,600	39億7798万	-2.01%	16.5	0.59
12/15	539	540	539	539	0%	5,400	39億9280万	-1.64%	16.56	0.6
12/14	540	540	534	539	-0.19%	6,000	39億9280万	-1.64%	16.56	0.6
12/13	542	546	534	540	0%	7,200	40億21万	-1.46%	16.59	0.6
12/12	543	543	538	540	-0.92%	6,300	40億21万	-1.46%	16.59	0.6
12/11	546	546	544	545	-0.18%	2,200	40億3725万	-0.55%	16.75	0.6
12/08	547	550	544	546	-0.18%	2,900	40億4465万	-0.36%	16.78	0.6
12/07	548	549	547	547	-0.36%	4,300	40億5206万	-0.18%	16.81	0.61
12/06	552	554	549	549	-0.54%	3,400	40億6688万	+0.18%	16.87	0.61
12/05	552	553	552	552	-0.18%	3,800	40億8910万	+0.91%	16.96	0.61
12/04	557	557	552	553	-0.36%	1,800	40億9651万	+1.1%	16.99	0.61
12/01	562	562	555	555	-1.25%	4,300	41億1132万	+1.65%	17.05	0.61
11/30	552	563	552	562	+2%	6,800	41億6318万	+2.93%	17.27	0.96
11/29	551	556	549	551	+0.18%	8,100	40億8169万	+1.1%	16.93	0.94
11/28	552	552	550	550	-0.72%	2,200	40億7429万	+0.92%	16.9	0.94
11/27	557	557	552	554	+0.91%	5,300	41億392万	+1.65%	17.02	0.94
11/24	549	554	548	549	-0.36%	4,800	40億6688万	+0.92%	16.87	0.93
11/22	557	557	550	551	-0.9%	3,000	40億8169万	+1.29%	16.93	0.94
11/21	562	562	553	556	+0.72%	6,800	41億1873万	+2.21%	17.08	0.95
11/20	552	579	542	552	+1.47%	49,200	40億8910万	+1.47%	16.96	0.94
11/17	542	545	542	544	+0.18%	1,700	40億2984万	+0.18%	16.72	0.93
11/16	546	546	543	543	-0.73%	2,600	40億2243万	-0.18%	16.69	0.92
11/15	552	552	545	547	-0.73%	4,400	40億5206万	+0.55%	16.81	0.93
11/14	549	551	546	551	+0.36%	800	40億8169万	+1.29%	16.93	0.94
11/13	547	554	544	549	+0.73%	6,300	40億6688万	+0.92%	16.87	0.93
11/10	549	549	544	545	+0.55%	1,600	40億3725万	0%	16.75	0.93
11/09	547	547	542	542	+0.56%	1,500	40億1502万	-0.73%	16.65	0.92
11/08	545	545	539	539	0%	2,700	39億9280万	-1.46%	16.56	0.92
11/07	540	540	538	539	-0.37%	6,200	39億9280万	-1.82%	16.56	0.92
11/06	544	544	539	541	+0.19%	5,900	40億761万	-1.46%	16.62	0.92
11/02	543	543	540	540	-0.55%	1,400	40億21万	-1.82%	16.59	0.92
11/01	542	543	541	543	+0.18%	3,600	40億2243万	-1.27%	16.69	0.92
10/31	537	542	537	542	+1.12%	1,000	40億1502万	-1.63%	16.65	0.92
10/30	540	540	536	536	-0.92%	1,800	39億7058万	-2.72%	16.47	0.91
10/27	541	542	541	541	+0.19%	1,300	40億761万	-1.99%	16.62	0.92
10/26	542	544	539	540	-0.18%	7,800	40億21万	-2.17%	16.59	0.92
10/25	542	544	541	541	-0.37%	2,500	40億761万	-1.99%	16.62	0.92
10/24	548	548	541	543	0%	1,800	40億2243万	-1.81%	16.69	0.92
10/23	545	546	541	543	-0.37%	4,800	40億2243万	-1.81%	16.69	0.92
10/20	546	546	544	545	-0.18%	1,000	40億3725万	-1.45%	16.75	0.93
10/19	551	551	546	546	-0.91%	3,300	40億4465万	-1.44%	16.78	0.93
10/18	556	556	548	551	+0.92%	4,600	40億8169万	-0.54%	16.93	0.94
10/17	550	560	544	546	+0.55%	19,100	40億4465万	-1.44%	16.78	0.93
10/16	544	548	542	543	-0.18%	6,700	40億2243万	-1.99%	16.69	0.92
10/13	549	550	543	544	-1.09%	11,100	40億2984万	-1.81%	16.72	0.93
10/12	554	557	548	550	-0.9%	8,900	40億7429万	-0.9%	16.9	0.94
10/11	548	557	548	555	+1.46%	38,200	41億1132万	0%	17.05	0.95
10/10	551	551	545	547	-1.44%	24,500	40億5206万	-1.26%	16.81	0.93
10/06	555	560	555	555	-1.42%	11,300	41億1132万	+0.18%	17.05	0.95
10/05	558	566	555	563	0%	26,800	41億7059万	+1.62%	17.3	0.96
10/04	588	589	553	563	-3.26%	145,100	41億7059万	+1.81%	17.3	0.96
10/03	577	582	559	582	+0.87%	30,000	43億1133万	+5.43%	17.88	0.99
10/02	565	577	562	577	+3.22%	12,900	42億7430万	+4.72%	17.73	0.98
09/29	555	562	555	559	+0.72%	6,600	41億4096万	+1.82%	17.18	0.95
09/28	554	555	549	555	+1.28%	2,200	41億1132万	+1.09%	17.05	0.95
09/27	550	550	548	548	-0.36%	1,400	40億5947万	-0.18%	16.84	0.93
09/26	552	552	550	550	-0.72%	500	40億7429万	+0.18%	16.9	0.94
09/25	549	554	548	554	+0.91%	2,500	41億392万	+0.91%	17.02	0.94
09/22	549	549	542	549	0%	2,300	40億6688万	0%	16.87	0.93
09/21	550	550	547	549	+0.18%	3,800	40億6688万	0%	16.87	0.93
09/20	550	550	548	548	-0.36%	800	40億5947万	-0.18%	16.84	0.93
09/19	547	551	547	550	0%	3,000	40億7429万	+0.18%	16.9	0.94
09/15	550	552	550	550	0%	2,300	40億7429万	+0.18%	16.9	0.94
09/14	555	555	547	550	-0.72%	3,000	40億7429万	+0.18%	16.9	0.94
09/13	554	554	549	554	0%	3,300	41億392万	+0.91%	17.02	0.94
09/12	550	555	550	554	+0.73%	2,100	41億392万	+0.91%	17.02	0.94
09/11	552	552	550	550	-0.36%	3,800	40億7429万	+0.18%	16.9	0.94
09/08	554	554	551	552	-0.36%	6,000	40億8910万	+0.55%	16.96	0.94
09/07	550	555	548	554	+0.54%	3,800	41億392万	+0.91%	17.02	0.94
09/06	552	555	549	551	-0.18%	5,100	40億8169万	+0.36%	16.93	0.94
09/05	548	552	547	552	+1.1%	3,100	40億8910万	+0.36%	16.96	0.94
09/04	547	547	544	546	+0.55%	4,200	40億4465万	-0.73%	16.78	0.93
09/01	543	545	540	543	-0.18%	5,300	40億2243万	-1.27%	16.69	0.92
08/31	544	544	540	544	0%	8,000	40億2984万	-1.27%	16.72	0.95
08/30	542	545	540	544	+0.37%	5,400	40億2984万	-1.27%	16.68	0.95
08/29	541	544	535	542	0%	8,800	40億1502万	-1.81%	16.62	0.94
08/28	543	543	535	542	-0.55%	12,000	40億1502万	-1.81%	16.62	0.94
08/25	549	549	543	545	-0.73%	7,400	40億3725万	-1.45%	16.71	0.95
08/24	551	551	549	549	-0.36%	1,400	40億6688万	-0.72%	16.83	0.96
08/23	550	553	550	551	-0.36%	500	40億8169万	-0.54%	16.89	0.96
08/22	556	556	549	553	-0.18%	1,200	40億9651万	-0.18%	16.95	0.96
08/21	554	554	553	554	-0.72%	2,400	41億392万	0%	16.98	0.97
08/18	547	558	547	558	+1.64%	2,900	41億3355万	+0.54%	17.11	0.97
08/17	545	549	543	549	+0.73%	3,300	40億6688万	-1.26%	16.83	0.96
08/16	551	551	545	545	-0.18%	2,200	40億3725万	-2.15%	16.71	0.95
08/15	553	554	546	546	-1.27%	3,300	40億4465万	-2.33%	16.74	0.95
08/14	551	553	550	553	+0.91%	2,100	40億9651万	-1.25%	16.95	0.96
08/10	552	552	548	548	-0.9%	5,500	40億5947万	-2.32%	16.8	0.96
08/09	552	553	552	553	0%	1,600	40億9651万	-1.78%	16.95	0.96
08/08	552	554	552	553	0%	1,800	40億9651万	-2.3%	16.95	0.96
08/07	555	555	552	553	-0.18%	2,200	40億9651万	-2.64%	16.95	0.96
08/04	553	554	552	554	+0.18%	2,000	41億392万	-2.64%	16.98	0.97
08/03	554	554	552	553	0%	2,700	40億9651万	-2.98%	16.95	0.96
08/02	556	557	553	553	-0.36%	3,900	40億9651万	-3.15%	16.95	0.96
08/01	557	557	555	555	-0.36%	2,300	41億1132万	-2.8%	17.02	0.97
07/31	557	559	557	557	0%	4,100	41億2614万	-2.62%	17.08	0.97
07/28	561	561	556	557	-0.54%	1,900	41億2614万	-2.79%	17.08	0.97
07/27	558	560	554	560	+0.36%	2,400	41億4836万	-2.27%	17.17	0.98
07/26	556	558	555	558	0%	4,600	41億3355万	-2.62%	17.11	0.97

6469 放電精密加工研究所

PBR

2023/07/26～2023/12/19

株価＆PBRの推移

開示資料

決算

株式

チャート