6929 日本セラミック

PBR

2024/04/11

2023/11/14～2024/04/11

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
04/11	2,700	2,714	2,683	2,712	-0.33%	79,100	738億5116万	+0.86%	16.41	1.27
04/10	2,719	2,730	2,710	2,721	+1.11%	49,800	740億9625万	+1.34%	16.46	1.27
04/09	2,669	2,698	2,669	2,691	+0.82%	41,100	732億7931万	+0.37%	16.28	1.26
04/08	2,642	2,669	2,641	2,669	+1.02%	65,500	726億8022万	-0.37%	16.15	1.25
04/05	2,630	2,654	2,622	2,642	-0.15%	117,800	719億4498万	-1.42%	15.98	1.24
04/04	2,651	2,682	2,646	2,646	-0.82%	113,800	720億5390万	-1.38%	16.01	1.24
04/03	2,650	2,675	2,632	2,668	+0.15%	93,900	726億5299万	-0.56%	16.14	1.25
04/02	2,700	2,716	2,657	2,664	-1.33%	125,600	725億4406万	-0.75%	16.12	1.25
04/01	2,760	2,771	2,693	2,700	-0.74%	95,800	735億2439万	+0.63%	16.33	1.26
03/29	2,700	2,739	2,695	2,720	+0.63%	100,700	740億6901万	+1.53%	16.45	1.27
03/28	2,704	2,734	2,694	2,703	-0.04%	122,200	736億608万	+1.08%	16.35	1.26
03/27	2,726	2,726	2,699	2,704	+0.26%	116,700	736億3331万	+1.31%	16.36	1.26
03/26	2,695	2,711	2,668	2,697	-0.7%	191,200	734億4270万	+1.28%	16.31	1.26
03/25	2,800	2,803	2,716	2,716	-3.52%	143,700	739億6009万	+2.26%	16.43	1.27
03/22	2,774	2,822	2,772	2,815	+1.92%	155,600	766億5598万	+6.31%	17.03	1.32
03/21	2,779	2,785	2,748	2,762	+0.58%	143,900	752億1273万	+4.7%	16.71	1.29
03/19	2,720	2,759	2,715	2,746	+1.55%	122,800	747億7703万	+4.37%	16.61	1.28
03/18	2,671	2,707	2,664	2,704	+1.73%	63,400	736億3331万	+2.93%	16.36	1.26
03/15	2,655	2,671	2,643	2,658	-0.11%	77,400	723億8068万	+1.26%	16.08	1.24
03/14	2,683	2,683	2,646	2,661	-0.04%	68,100	724億6237万	+1.37%	16.1	1.24
03/13	2,695	2,714	2,648	2,662	-0.93%	82,000	724億8960万	+1.45%	16.1	1.24
03/12	2,668	2,696	2,622	2,687	+2.64%	148,900	731億7038万	+2.36%	16.25	1.26
03/11	2,634	2,645	2,593	2,618	-1.36%	88,300	712億9143万	-0.27%	15.84	1.22
03/08	2,600	2,661	2,595	2,654	+1.8%	116,400	722億7175万	+0.99%	16.05	1.24
03/07	2,628	2,640	2,601	2,607	-0.23%	63,600	709億9188万	-0.84%	15.77	1.22
03/06	2,604	2,625	2,601	2,613	-0.15%	62,100	711億5527万	-0.76%	15.81	1.22
03/05	2,651	2,657	2,604	2,617	-1.28%	57,300	712億6419万	-0.76%	15.83	1.22
03/04	2,692	2,705	2,647	2,651	-1.45%	85,000	721億9006万	+0.42%	16.04	1.24
03/01	2,703	2,705	2,674	2,690	-0.74%	103,200	732億5208万	+1.82%	16.27	1.26
02/29	2,692	2,723	2,682	2,710	+1.96%	136,100	737億9670万	+2.57%	16.39	1.27
02/28	2,690	2,704	2,656	2,658	-1.19%	116,200	723億8068万	+0.61%	16.08	1.24
02/27	2,650	2,693	2,649	2,690	+2.4%	127,100	732億5208万	+1.66%	16.27	1.26
02/26	2,621	2,648	2,621	2,627	+1%	108,100	715億3651万	-0.79%	15.89	1.23
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

6929 日本セラミック

PBR

2023/11/14～2024/04/11

株価＆PBRの推移

開示資料

決算

株式

チャート