6929 日本セラミック

PBR

2024/02/22

2023/09/26～2024/02/22

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
02/22	2,605	2,612	2,590	2,601	+0.46%	85,900	708億2849万	-1.92%	15.73	1.22
02/21	2,583	2,598	2,571	2,589	-0.19%	76,300	705億172万	-2.52%	15.66	1.21
02/20	2,546	2,594	2,545	2,594	+1.93%	183,100	706億3788万	-2.55%	15.69	1.21
02/19	2,539	2,551	2,525	2,545	+1.03%	104,100	693億354万	-4.65%	15.4	1.19
02/16	2,541	2,550	2,514	2,519	-0.16%	139,500	685億9553万	-5.94%	15.24	1.18
02/15	2,564	2,571	2,507	2,523	-1.41%	140,300	687億446万	-6.1%	15.26	1.18
02/14	2,620	2,620	2,537	2,559	-0.93%	186,800	696億8478万	-5.15%	15.48	1.2
02/13	2,580	2,591	2,521	2,583	-2.53%	268,600	703億3833万	-4.51%	15.63	1.21
02/09	2,661	2,670	2,643	2,650	-0.41%	97,100	721億6283万	-2.21%	16.03	1.24
02/08	2,647	2,677	2,621	2,661	+0.6%	138,400	724億6237万	-1.99%	16.1	1.24
02/07	2,640	2,665	2,628	2,645	-0.3%	128,000	720億2667万	-2.76%	16	1.24
02/06	2,683	2,684	2,653	2,653	-1.3%	68,300	722億4452万	-2.68%	16.05	1.24
02/05	2,700	2,707	2,685	2,688	-0.04%	87,000	731億9761万	-1.65%	16.26	1.26
02/02	2,681	2,702	2,668	2,689	+0.3%	63,200	732億2485万	-1.79%	16.27	1.26
02/01	2,667	2,691	2,644	2,681	-0.15%	118,700	730億700万	-2.26%	16.22	1.25
01/31	2,700	2,713	2,667	2,685	-0.74%	133,200	731億1592万	-2.29%	16.24	1.26
01/30	2,720	2,731	2,696	2,705	-0.15%	66,800	736億6055万	-1.71%	16.36	1.26
01/29	2,695	2,725	2,687	2,709	+0.82%	78,400	737億6947万	-1.74%	16.39	1.27
01/26	2,694	2,711	2,681	2,687	-0.37%	105,100	731億7038万	-2.72%	16.25	1.26
01/25	2,688	2,709	2,684	2,697	+0.26%	82,500	734億4270万	-2.53%	16.31	1.26
01/24	2,730	2,732	2,684	2,690	-1.5%	68,000	732億5208万	-2.99%	16.27	1.26
01/23	2,779	2,782	2,723	2,731	-0.84%	84,500	743億6856万	-1.76%	16.52	1.28
01/22	2,740	2,768	2,739	2,754	+0.66%	44,700	749億9488万	-1.11%	16.66	1.29
01/19	2,738	2,755	2,727	2,736	+0.74%	53,500	745億471万	-1.9%	16.55	1.28
01/18	2,703	2,740	2,700	2,716	+0.3%	50,100	739億6009万	-2.76%	16.43	1.27
01/17	2,740	2,779	2,708	2,708	-1.06%	78,100	737億4224万	-3.18%	16.38	1.27
01/16	2,785	2,785	2,737	2,737	-1.65%	52,900	745億3195万	-2.32%	16.56	1.28
01/15	2,746	2,793	2,736	2,783	+1.2%	68,300	757億8458万	-0.89%	16.83	1.3
01/12	2,777	2,777	2,740	2,750	-0.33%	82,000	748億8595万	-2.2%	16.64	1.29
01/11	2,837	2,842	2,758	2,759	-1%	141,000	751億3103万	-2.16%	16.69	1.29
01/10	2,755	2,797	2,739	2,787	+1.38%	123,100	758億9351万	-1.38%	16.86	1.3
01/09	2,727	2,754	2,714	2,749	+1.4%	149,400	748億5872万	-2.93%	16.63	1.29
01/05	2,760	2,769	2,698	2,711	-1.63%	125,000	738億2393万	-4.47%	16.4	1.27
01/04	2,755	2,763	2,716	2,756	-1.75%	130,700	750億4934万	-3.09%	16.67	1.29
2023
12/29	2,770	2,819	2,745	2,805	+1.15%	171,600	763億8367万	-1.51%	17.92	1.31
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

6929 日本セラミック

PBR

2023/09/26～2024/02/22

株価＆PBRの推移

開示資料

決算

株式

チャート