6929 日本セラミック

PBR

2023/12/28

2023/08/04～2023/12/28

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
12/28	2,645	2,775	2,645	2,773	-2.53%	232,200	755億1227万	-2.6%	17.71	1.3
12/27	2,798	2,848	2,788	2,845	+1.1%	219,500	774億7292万	-0.07%	18.17	1.33
12/26	2,791	2,821	2,791	2,814	+0.54%	108,900	766億2875万	-1.02%	17.98	1.32
12/25	2,819	2,822	2,788	2,799	-0.21%	82,400	762億2028万	-1.48%	17.88	1.31
12/22	2,824	2,832	2,790	2,805	+0.32%	112,100	763億8367万	-1.23%	17.92	1.31
12/21	2,810	2,829	2,792	2,796	-1.03%	107,200	761億3859万	-1.48%	17.86	1.31
12/20	2,830	2,865	2,820	2,825	-0.46%	88,200	769億2830万	-0.46%	18.05	1.32
12/19	2,804	2,838	2,792	2,838	+0.85%	70,400	772億8230万	+0.07%	18.13	1.33
12/18	2,801	2,817	2,778	2,814	-1.3%	114,800	766億2875万	-0.67%	17.98	1.32
12/15	2,862	2,876	2,823	2,851	-0.14%	126,800	776億3631万	+0.71%	18.21	1.33
12/14	2,885	2,892	2,852	2,855	-0.52%	89,700	777億4523万	+0.99%	18.24	1.33
12/13	2,855	2,881	2,855	2,870	+1.13%	54,800	781億5370万	+1.7%	18.33	1.34
12/12	2,882	2,882	2,836	2,838	-0.53%	95,100	772億8230万	+0.75%	18.13	1.33
12/11	2,840	2,858	2,832	2,853	+2.04%	88,700	776億9077万	+1.28%	18.23	1.33
12/08	2,845	2,845	2,784	2,796	-1.45%	110,100	761億3859万	-0.43%	17.86	1.31
12/07	2,860	2,870	2,836	2,837	-2.14%	81,700	772億5507万	+1.29%	18.12	1.33
12/06	2,867	2,909	2,857	2,899	+1.12%	72,100	789億4341万	+3.83%	18.52	1.36
12/05	2,941	2,941	2,863	2,867	-2.98%	90,800	780億7201万	+3.17%	18.32	1.34
12/04	2,920	2,970	2,916	2,955	+1.34%	91,700	804億6836万	+6.68%	18.88	1.38
12/01	2,930	2,940	2,905	2,916	-0.61%	128,500	794億634万	+5.84%	18.63	1.36
11/30	2,900	2,941	2,886	2,934	+1.17%	93,700	798億9650万	+6.89%	18.74	1.37
11/29	2,870	2,935	2,867	2,900	+1.05%	139,900	789億7064万	+6.03%	18.53	1.36
11/28	2,841	2,870	2,831	2,870	+0.84%	88,700	781億5370万	+5.28%	18.33	1.34
11/27	2,819	2,863	2,817	2,846	+1.97%	97,400	775億15万	+4.67%	18.18	1.33
11/24	2,755	2,799	2,755	2,791	+1.31%	72,900	760億243万	+2.88%	17.83	1.3
11/22	2,746	2,775	2,738	2,755	-0.07%	48,000	750億2211万	+1.66%	17.6	1.29
11/21	2,760	2,773	2,737	2,757	+0.04%	82,600	750億7657万	+1.77%	17.61	1.29
11/20	2,769	2,793	2,756	2,756	-0.65%	50,000	750億4934万	+1.81%	17.61	1.29
11/17	2,762	2,779	2,735	2,774	+0.47%	62,000	755億3950万	+2.51%	17.72	1.3
11/16	2,789	2,789	2,748	2,761	-1.07%	72,800	751億8550万	+2.07%	17.64	1.29
11/15	2,781	2,808	2,773	2,791	+0.72%	65,600	760億243万	+3.29%	17.83	1.3
11/14	2,770	2,786	2,761	2,771	+0.25%	56,700	754億5781万	+2.71%	17.7	1.3
11/13	2,771	2,778	2,735	2,764	+0.11%	63,700	752億6719万	+2.64%	17.66	1.29
11/10	2,740	2,761	2,713	2,761	+0.47%	62,000	751億8550万	+2.72%	17.64	1.29
11/09	2,744	2,769	2,733	2,748	+0.26%	72,200	748億3149万	+2.5%	17.55	1.28
11/08	2,746	2,754	2,708	2,741	0%	120,700	746億4087万	+2.39%	17.51	1.28
11/07	2,825	2,830	2,741	2,741	-3.28%	127,100	746億4087万	+2.47%	17.51	1.28
11/06	2,671	2,837	2,671	2,834	+7.43%	355,000	771億7338万	+6.06%	18.1	1.33
11/02	2,646	2,658	2,620	2,638	+0.3%	124,200	718億3605万	-1.05%	16.85	1.23
11/01	2,643	2,663	2,622	2,630	+0.84%	100,900	716億1820万	-1.42%	16.8	1.23
10/31	2,590	2,608	2,573	2,608	+1.24%	107,700	710億1911万	-2.32%	16.66	1.22
10/30	2,579	2,601	2,571	2,576	-1.79%	125,500	701億4771万	-3.59%	16.46	1.2
10/27	2,614	2,627	2,600	2,623	+0.96%	97,800	714億2758万	-1.87%	16.76	1.23
10/26	2,660	2,668	2,583	2,598	-2.62%	145,900	707億4680万	-2.77%	16.6	1.21
10/25	2,682	2,700	2,663	2,668	-0.52%	56,600	726億5299万	-0.11%	17.04	1.25
10/24	2,658	2,686	2,608	2,682	+0.79%	88,000	730億3423万	+0.52%	17.13	1.25
10/23	2,683	2,707	2,661	2,661	-1.08%	71,500	724億6237万	-0.15%	17	1.24
10/20	2,677	2,706	2,670	2,690	-0.3%	62,500	732億5208万	+1.05%	17.18	1.26
10/19	2,708	2,732	2,693	2,698	-1.35%	60,300	734億6993万	+1.5%	17.24	1.26
10/18	2,725	2,738	2,707	2,735	+0.37%	74,800	744億7748万	+3.05%	17.47	1.28
10/17	2,703	2,744	2,702	2,725	+0.74%	52,400	742億517万	+2.95%	17.41	1.27
10/16	2,720	2,732	2,688	2,705	-0.59%	80,500	736億6055万	+2.42%	17.28	1.26
10/13	2,725	2,756	2,718	2,721	-0.95%	81,200	740億9625万	+3.19%	17.38	1.27
10/12	2,720	2,749	2,713	2,747	+1.55%	85,900	748億426万	+4.37%	17.55	1.28
10/11	2,682	2,717	2,668	2,705	+0.82%	85,700	736億6055万	+2.97%	17.28	1.26
10/10	2,655	2,687	2,654	2,683	+1.71%	108,700	730億6146万	+2.33%	17.14	1.25
10/06	2,635	2,653	2,631	2,638	+0.15%	63,800	718億3605万	+0.76%	16.85	1.23
10/05	2,619	2,641	2,611	2,634	+1.54%	103,300	717億2713万	+0.69%	16.83	1.23
10/04	2,630	2,640	2,574	2,594	-2.52%	129,200	706億3788万	-0.73%	16.57	1.21
10/03	2,683	2,694	2,654	2,661	-0.82%	63,800	724億6237万	+1.88%	17	1.24
10/02	2,693	2,735	2,680	2,683	+0.71%	100,900	730億6146万	+2.88%	17.14	1.25
09/29	2,700	2,713	2,657	2,664	-1.11%	92,800	725億4406万	+2.38%	17.02	1.25
09/28	2,680	2,705	2,669	2,694	+0.56%	80,600	733億6100万	+3.78%	17.21	1.27
09/27	2,671	2,679	2,635	2,679	0%	77,100	729億5253万	+3.52%	17.11	1.26
09/26	2,668	2,688	2,645	2,679	+1.13%	92,500	729億5253万	+3.88%	17.11	1.26
09/25	2,630	2,655	2,604	2,649	+1.73%	130,200	721億3559万	+3.07%	16.92	1.25
09/22	2,602	2,615	2,580	2,604	+0.5%	79,100	709億1019万	+1.6%	16.64	1.22
09/21	2,631	2,631	2,570	2,591	+0.39%	94,600	705億5618万	+1.33%	16.55	1.22
09/20	2,610	2,623	2,581	2,581	-1.04%	78,200	702億8387万	+1.14%	16.49	1.21
09/19	2,592	2,608	2,581	2,608	+0.38%	86,300	710億1911万	+2.35%	16.66	1.23
09/15	2,605	2,610	2,580	2,598	+0.54%	75,300	707億4680万	+2.16%	16.6	1.22
09/14	2,580	2,595	2,562	2,584	-0.08%	96,800	703億6556万	+1.77%	16.51	1.21
09/13	2,606	2,622	2,585	2,586	-0.46%	75,300	704億2003万	+2.01%	16.52	1.22
09/12	2,570	2,598	2,570	2,598	+1.13%	67,100	707億4680万	+2.65%	16.6	1.22
09/11	2,586	2,604	2,559	2,569	-0.31%	48,900	699億5709万	+1.66%	16.41	1.21
09/08	2,573	2,587	2,563	2,577	-0.85%	84,300	701億7494万	+2.18%	16.46	1.21
09/07	2,591	2,625	2,586	2,599	-0.31%	57,400	707億7403万	+3.22%	16.6	1.22
09/06	2,594	2,609	2,591	2,607	+0.35%	65,300	709億9188万	+3.66%	16.65	1.23
09/05	2,594	2,598	2,576	2,598	+0.15%	58,000	707億4680万	+3.34%	16.6	1.22
09/04	2,580	2,595	2,569	2,594	+0.58%	57,500	706億3788万	+3.26%	16.57	1.22
09/01	2,597	2,607	2,577	2,579	-0.35%	51,700	702億2941万	+2.83%	16.48	1.21
08/31	2,580	2,600	2,569	2,588	+0.62%	106,300	704億7449万	+3.27%	16.53	1.22
08/30	2,569	2,584	2,552	2,572	+0.59%	65,600	700億3879万	+2.76%	16.43	1.21
08/29	2,563	2,573	2,550	2,557	-0.23%	61,200	696億3032万	+2.24%	16.33	1.2
08/28	2,546	2,574	2,541	2,563	+1.59%	97,800	697億9371万	+2.48%	16.37	1.21
08/25	2,500	2,526	2,495	2,523	+0.08%	90,700	687億446万	+0.96%	16.12	1.19
08/24	2,486	2,525	2,476	2,521	+1.41%	105,500	686億4999万	+0.84%	16.1	1.19
08/23	2,446	2,488	2,446	2,486	+1.1%	70,000	676億9690万	-0.68%	15.88	1.17
08/22	2,457	2,467	2,433	2,459	+0.24%	83,200	669億6166万	-1.88%	15.71	1.16
08/21	2,487	2,488	2,453	2,453	-0.73%	75,600	667億9827万	-2.27%	15.67	1.15
08/18	2,450	2,482	2,438	2,471	+0.04%	99,400	672億8843万	-1.67%	15.79	1.16
08/17	2,457	2,476	2,432	2,470	+0.65%	90,900	672億6120万	-1.87%	15.78	1.16
08/16	2,475	2,484	2,452	2,454	-1.29%	52,600	668億2550万	-2.73%	15.68	1.15
08/15	2,498	2,501	2,477	2,486	-0.08%	77,000	676億9690万	-1.74%	15.88	1.17
08/14	2,466	2,499	2,461	2,488	-0.04%	90,400	677億5136万	-1.93%	15.89	1.17
08/10	2,488	2,490	2,451	2,489	+0.08%	72,200	677億7859万	-2.2%	15.9	1.17
08/09	2,487	2,512	2,471	2,487	+0.04%	113,000	677億2413万	-2.7%	15.89	1.17
08/08	2,497	2,505	2,447	2,486	-0.36%	148,500	676億9690万	-3.16%	15.88	1.17
08/07	2,501	2,534	2,436	2,495	+1.8%	233,700	679億4198万	-3.26%	15.94	1.17
08/04	2,460	2,472	2,435	2,451	-0.57%	134,300	667億4381万	-5.33%	15.66	1.15

6929 日本セラミック

PBR

2023/08/04～2023/12/28

株価＆PBRの推移

開示資料

決算

株式

チャート