6814 古野電気

PBR

2025/02/10

2024/09/11～2025/02/10

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
2025
02/10	2,415	2,449	2,391	2,436	+0.04%	325,400	776億9513万	-7.87%	6.72	1.07
02/07	2,445	2,464	2,410	2,435	-0.61%	309,800	776億6323万	-8.25%	6.72	1.07
02/06	2,455	2,491	2,441	2,450	-2%	429,900	781億4165万	-8.03%	6.76	1.07
02/05	2,560	2,560	2,478	2,500	-3.21%	607,400	797億3638万	-6.47%	6.89	1.09
02/04	2,601	2,619	2,566	2,583	+0.66%	316,200	823億8363万	-3.62%	7.12	1.13
02/03	2,630	2,658	2,566	2,566	-3.28%	410,100	818億4142万	-4.4%	7.08	1.12
01/31	2,640	2,695	2,634	2,653	+0.72%	340,200	846億1625万	-1.38%	7.32	1.16
01/30	2,673	2,673	2,602	2,634	-1.86%	403,700	840億1025万	-2.08%	7.26	1.15
01/29	2,690	2,715	2,622	2,684	+0.49%	358,800	856億498万	-0.3%	7.4	1.17
01/28	2,692	2,749	2,662	2,671	-1.29%	337,000	851億9035万	-0.78%	7.37	1.17
01/27	2,745	2,754	2,706	2,706	-2.38%	493,000	863億666万	+0.48%	7.46	1.18
01/24	2,790	2,798	2,700	2,772	+0.07%	374,400	884億1170万	+2.9%	7.65	1.21
01/23	2,800	2,834	2,742	2,770	-1.14%	359,300	883億4791万	+2.82%	7.64	1.21
01/22	2,851	2,899	2,778	2,802	-1.27%	419,300	893億6854万	+4.24%	7.73	1.23
01/21	2,976	2,986	2,812	2,838	-3.63%	537,200	905億1674万	+5.82%	7.83	1.24
01/20	2,900	3,040	2,850	2,945	+1.55%	791,300	939億2946万	+10.13%	8.12	1.29
01/17	2,742	2,900	2,635	2,900	+3.87%	989,800	924億9420万	+8.98%	8	1.27
01/16	2,884	2,905	2,743	2,792	-1.48%	1,154,800	890億4959万	+5.48%	7.7	1.22
01/15	2,604	2,944	2,531	2,834	+14.23%	3,938,800	903億8916万	+7.43%	7.82	1.24
01/14	2,476	2,525	2,460	2,481	+1.22%	512,000	791億3038万	-5.56%	6.84	1.09
01/10	2,476	2,502	2,446	2,451	-2.19%	266,600	781億7355万	-6.88%	6.76	1.07
01/09	2,487	2,518	2,474	2,506	-1.07%	173,200	799億2775万	-4.93%	6.91	1.1
01/08	2,547	2,556	2,518	2,533	-0.94%	231,900	807億8890万	-3.98%	6.99	1.11
01/07	2,626	2,680	2,557	2,557	-1.54%	356,100	815億5437万	-3.03%	7.05	1.12
01/06	2,695	2,695	2,584	2,597	-3.28%	301,000	828億3015万	-1.48%	7.16	1.14
2024
12/30	2,715	2,720	2,655	2,685	-0.59%	181,200	856億3687万	+1.86%	7.41	1.18
12/27	2,698	2,708	2,658	2,701	+0.97%	213,000	861億4719万	+2.47%	7.45	1.18
12/26	2,666	2,687	2,626	2,675	+0.22%	157,000	853億1793万	+1.44%	7.38	1.17
12/25	2,661	2,690	2,620	2,669	-0.3%	147,400	851億2656万	+1.06%	7.36	1.17
12/24	2,743	2,743	2,655	2,677	-1.8%	167,100	853億8172万	+1.17%	7.38	1.17
12/23	2,700	2,742	2,677	2,726	+3.18%	206,100	869億4455万	+2.83%	7.52	1.19
12/20	2,697	2,711	2,642	2,642	-1.97%	163,200	842億6541万	-0.38%	7.29	1.16
12/19	2,630	2,708	2,606	2,695	+0.63%	152,500	859億5582万	+1.43%	7.43	1.18
12/18	2,673	2,744	2,656	2,678	-0.26%	168,000	854億1361万	+0.79%	7.39	1.17
12/17	2,710	2,736	2,680	2,685	-1.83%	169,900	856億3687万	+1.05%	7.41	1.18
12/16	2,800	2,802	2,711	2,735	-1.08%	311,200	872億3160万	+2.9%	7.54	1.2
12/13	2,663	2,782	2,654	2,765	+4.7%	397,800	881億8844万	+4.14%	7.63	1.21
12/12	2,673	2,730	2,641	2,641	-0.04%	299,800	842億3351万	-0.3%	7.28	1.16
12/11	2,623	2,670	2,601	2,642	+0.19%	204,300	842億6541万	-0.23%	7.29	1.16
12/10	2,618	2,659	2,576	2,637	+0.73%	211,900	841億593万	-0.26%	7.27	1.15
12/09	2,563	2,643	2,556	2,618	+2.59%	230,900	834億9994万	-0.83%	7.22	1.15
12/06	2,591	2,595	2,547	2,552	-0.7%	171,200	813億9490万	-3.08%	7.04	1.12
12/05	2,603	2,612	2,570	2,570	+0.27%	122,600	819億6900万	-2.32%	7.09	1.12
12/04	2,594	2,613	2,550	2,563	-1.46%	166,100	817億4574万	-2.44%	7.07	1.12
12/03	2,566	2,624	2,541	2,601	+2.24%	202,600	829億5773万	-0.91%	7.17	1.14
12/02	2,551	2,578	2,530	2,544	-0.93%	147,800	811億3974万	-2.86%	7.02	1.11
11/29	2,539	2,589	2,514	2,568	+2.15%	196,800	819億521万	-1.68%	7.08	1.2
11/28	2,500	2,535	2,476	2,514	+0.12%	365,100	801億8290万	-3.53%	6.93	1.17
11/27	2,640	2,643	2,490	2,511	-3.87%	438,700	800億8722万	-3.53%	6.93	1.17
11/26	2,650	2,650	2,570	2,612	-2.36%	365,800	833億857万	+0.54%	7.2	1.22
11/25	2,745	2,764	2,667	2,675	-2.34%	263,100	853億1793万	+3.48%	7.38	1.25
11/22	2,763	2,763	2,661	2,739	-0.94%	471,100	873億5918万	+6.74%	7.55	1.28
11/21	2,849	2,867	2,765	2,765	-1.21%	247,300	881億8844万	+8.77%	7.63	1.29
11/20	2,789	2,849	2,765	2,799	+0.36%	326,000	892億7285万	+11.25%	7.72	1.31
11/19	2,771	2,814	2,760	2,789	+0.69%	323,800	889億5391万	+12.82%	7.69	1.3
11/18	2,730	2,770	2,707	2,770	+0.76%	200,900	883億4791万	+14.13%	7.64	1.29
11/15	2,681	2,757	2,681	2,749	+2.12%	220,700	876億7812万	+15.41%	7.58	1.28
11/14	2,690	2,718	2,651	2,692	-0.3%	203,600	858億6013万	+15.09%	7.42	1.26
11/13	2,692	2,740	2,690	2,700	+0.3%	237,300	861億1529万	+17.49%	7.45	1.26
11/12	2,705	2,788	2,685	2,692	+0.64%	404,200	858億6013万	+19.17%	7.42	1.26
11/11	2,657	2,707	2,657	2,675	+2.53%	258,400	853億1793万	+20.6%	7.38	1.25
11/08	2,649	2,699	2,600	2,609	-0.53%	401,300	832億1289万	+19.79%	7.2	1.22
11/07	2,541	2,634	2,534	2,623	+3.23%	431,500	836億5941万	+22.63%	7.23	1.22
11/06	2,541	2,600	2,506	2,541	+0.4%	332,400	810億4406万	+20.94%	7.01	1.18
11/05	2,466	2,540	2,443	2,531	+3.64%	309,800	807億2511万	+22.63%	6.98	1.18
11/01	2,498	2,506	2,435	2,442	-2.32%	328,400	778億8650万	+20.18%	6.74	1.14
10/31	2,480	2,509	2,455	2,500	+0.77%	312,500	797億3638万	+24.94%	6.89	1.17
10/30	2,525	2,536	2,460	2,481	-1.23%	652,300	791億3038万	+26.13%	6.84	1.16
10/29	2,447	2,536	2,447	2,512	+2.82%	462,300	801億1911万	+29.89%	6.93	1.17
10/28	2,388	2,494	2,385	2,443	+2.73%	310,600	779億1839万	+28.65%	6.74	1.14
10/25	2,428	2,439	2,360	2,378	-0.75%	394,800	758億4524万	+27.37%	6.56	1.11
10/24	2,435	2,456	2,361	2,396	-1.84%	613,200	764億1935万	+30.57%	6.61	1.12
10/23	2,367	2,469	2,365	2,441	+1.41%	978,900	778億5460万	+35.46%	6.73	1.14
10/22	2,230	2,422	2,226	2,407	+5.99%	1,140,000	767億7019万	+36.14%	6.64	1.12
10/21	2,206	2,276	2,206	2,271	+2.95%	642,600	724億3253万	+30.74%	6.26	1.06
10/18	2,106	2,233	2,105	2,206	+3.13%	920,000	703億5938万	+29.08%	6.08	1.03
10/17	2,220	2,304	2,109	2,139	+1.62%	2,557,100	682億2245万	+26.87%	5.9	1
10/16	2,105	2,105	2,105	2,105	+23.46%	191,300	671億3803万	+26.27%	5.81	0.98
10/15	1,701	1,720	1,677	1,705	+2.65%	437,800	543億8021万	+3.4%	4.7	0.8
10/11	1,670	1,682	1,661	1,661	-0.12%	185,600	529億7685万	+0.73%	4.58	0.77
10/10	1,669	1,674	1,656	1,663	-0.12%	99,400	530億4064万	+0.73%	4.59	0.78
10/09	1,680	1,680	1,660	1,665	-0.06%	107,000	531億443万	+0.6%	4.59	0.78
10/08	1,700	1,710	1,659	1,666	-2.74%	209,300	531億3632万	+0.36%	4.59	0.78
10/07	1,713	1,717	1,695	1,713	+2.76%	155,400	546億3537万	+2.88%	4.72	0.8
10/04	1,693	1,693	1,662	1,667	-0.71%	160,500	531億6822万	+0.12%	4.6	0.78
10/03	1,720	1,723	1,679	1,679	+2.38%	184,400	535億5095万	+0.6%	4.63	0.78
10/02	1,645	1,680	1,634	1,640	-2.21%	199,700	523億706万	-1.86%	4.52	0.76
10/01	1,647	1,686	1,635	1,677	+3.52%	145,900	534億8716万	+0.18%	4.63	0.78
09/30	1,632	1,649	1,607	1,620	-5.37%	284,400	516億6917万	-3.51%	4.47	0.76
09/27	1,718	1,718	1,680	1,712	+1.66%	190,500	546億347万	+1.6%	4.72	0.8
09/26	1,665	1,689	1,652	1,684	+2.81%	213,300	537億1042万	-0.24%	4.64	0.79
09/25	1,648	1,660	1,624	1,638	-1.09%	128,300	522億4327万	-3.31%	4.52	0.76
09/24	1,685	1,689	1,656	1,656	+0.36%	112,400	528億1738万	-2.65%	4.57	0.77
09/20	1,670	1,674	1,650	1,650	+1.48%	179,300	526億2601万	-3.45%	4.55	0.77
09/19	1,609	1,641	1,609	1,626	+2.98%	145,200	518億6054万	-5.24%	4.48	0.76
09/18	1,599	1,600	1,562	1,579	+0.51%	122,100	503億6150万	-8.36%	4.35	0.74
09/17	1,610	1,618	1,546	1,571	-2.54%	155,500	501億634万	-8.98%	4.33	0.73
09/13	1,605	1,620	1,599	1,612	+0.19%	157,600	514億1402万	-6.82%	4.45	0.75
09/12	1,617	1,628	1,595	1,609	+1.51%	179,300	513億1833万	-6.94%	4.44	0.75
09/11	1,638	1,644	1,573	1,585	-3.24%	204,700	505億5286万	-8.33%	4.37	0.74

6814 古野電気

PBR

2024/09/11～2025/02/10

株価＆PBRの推移

開示資料

決算

株式

チャート