7545 西松屋チェーン

PBR

2024/04/03

2023/11/06～2024/04/03

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
04/03	2,349	2,374	2,312	2,312	-1.74%	351,300	1608億8943万	-3.51%	14.79	1.64
04/02	2,455	2,456	2,345	2,353	-4.89%	299,200	1637億4257万	-1.63%	15.05	1.67
04/01	2,525	2,535	2,460	2,474	-0.56%	213,600	1721億6282万	+3.56%	15.83	1.75
03/29	2,419	2,502	2,411	2,488	+3.37%	248,300	1731億3707万	+4.67%	15.92	1.76
03/28	2,433	2,444	2,402	2,407	-1.71%	118,600	1675億37万	+1.95%	15.4	1.71
03/27	2,449	2,465	2,431	2,449	+0.78%	176,200	1704億2310万	+4.26%	15.67	1.74
03/26	2,459	2,464	2,406	2,430	-0.78%	157,300	1691億92万	+4.02%	15.55	1.72
03/25	2,490	2,514	2,449	2,449	-1.41%	159,100	1704億2310万	+5.38%	15.67	1.74
03/22	2,508	2,515	2,445	2,484	-0.96%	155,500	1728億5871万	+7.44%	15.89	1.76
03/21	2,468	2,519	2,468	2,508	+1.62%	137,500	1745億2885万	+9.04%	16.05	1.78
03/19	2,490	2,508	2,444	2,468	-0.28%	113,900	1717億4529万	+7.96%	15.79	1.75
03/18	2,490	2,490	2,468	2,475	-0.6%	107,200	1722億3241万	+8.84%	15.83	1.75
03/15	2,480	2,495	2,461	2,490	+0.4%	148,100	1732億7625万	+10.18%	15.93	1.76
03/14	2,435	2,495	2,426	2,480	+1.85%	215,000	1725億8036万	+10.47%	15.87	1.76
03/13	2,483	2,515	2,424	2,435	-1.77%	309,600	1694億4886万	+9.14%	15.58	1.73
03/12	2,414	2,480	2,382	2,479	+2.06%	274,300	1725億1077万	+11.67%	15.86	1.76
03/11	2,447	2,456	2,386	2,429	-0.78%	286,900	1690億3133万	+10.06%	15.54	1.72
03/08	2,415	2,486	2,394	2,448	+1.53%	500,600	1703億5351万	+11.48%	15.66	1.73
03/07	2,290	2,411	2,290	2,411	+5.28%	386,500	1677億7873万	+10.44%	15.43	1.71
03/06	2,209	2,290	2,203	2,290	+3.34%	201,200	1593億5848万	+5.53%	14.65	1.62
03/05	2,209	2,224	2,192	2,216	+0.18%	101,700	1542億890万	+2.45%	14.18	1.57
03/04	2,206	2,225	2,191	2,212	-0.49%	170,100	1539億3054万	+2.5%	14.15	1.57
03/01	2,227	2,230	2,189	2,223	-0.89%	176,500	1546億9602万	+3.16%	14.22	1.58
02/29	2,222	2,258	2,216	2,243	+0.27%	185,600	1560億8780万	+4.33%	16.42	1.59
02/28	2,248	2,267	2,221	2,237	+0.13%	221,800	1556億7027万	+4.39%	16.37	1.59
02/27	2,266	2,266	2,209	2,234	-1.46%	246,700	1554億6150万	+4.49%	16.35	1.58
02/26	2,185	2,281	2,180	2,267	+4.71%	444,100	1577億5793万	+6.38%	16.59	1.61
02/22	2,118	2,165	2,115	2,165	+2.9%	303,200	1506億5987万	+1.98%	15.85	1.53
02/21	2,071	2,110	2,054	2,104	+0.77%	257,900	1464億1495万	-0.66%	15.4	1.49
02/20	2,158	2,170	2,057	2,088	-2.29%	368,000	1453億153万	-1.32%	15.28	1.48
02/19	2,115	2,145	2,114	2,137	+0.14%	995,300	1487億1138万	+0.94%	15.61	1.51
02/16	2,159	2,170	2,127	2,134	-0.47%	1,250,900	1485億261万	+0.9%	15.59	1.51
02/15	2,163	2,169	2,137	2,144	-1.29%	353,700	1491億9850万	+1.47%	15.66	1.52
02/14	2,167	2,183	2,161	2,172	+0.14%	326,600	1511億4699万	+2.89%	15.87	1.54
02/13	2,162	2,169	2,140	2,169	+0.56%	379,800	1509億3822万	+2.94%	15.85	1.53
02/09	2,122	2,174	2,111	2,157	+1.36%	384,100	1501億316万	+2.62%	15.76	1.53
02/08	2,134	2,141	2,098	2,128	-0.28%	553,400	1480億8508万	+1.43%	15.55	1.51
02/07	2,129	2,142	2,118	2,134	+0.23%	194,800	1485億261万	+1.81%	15.59	1.51
02/06	2,154	2,161	2,129	2,129	-1.21%	328,400	1481億5467万	+1.72%	15.55	1.51
02/05	2,143	2,176	2,140	2,155	+0.33%	304,700	1499億6398万	+3.06%	15.74	1.52
02/02	2,159	2,167	2,135	2,148	+0.19%	232,600	1494億7686万	+2.87%	15.69	1.52
02/01	2,122	2,154	2,120	2,144	+0.61%	313,900	1491億9850万	+2.78%	15.66	1.52
01/31	2,103	2,131	2,086	2,131	+1.72%	200,900	1482億9385万	+2.3%	15.57	1.51
01/30	2,121	2,121	2,083	2,095	-0.66%	319,500	1457億8865万	+0.58%	15.3	1.48
01/29	2,097	2,118	2,092	2,109	+0.96%	338,800	1467億6289万	+1.2%	15.41	1.49
01/26	2,131	2,147	2,089	2,089	-1.92%	292,900	1453億7112万	+0.14%	15.26	1.48
01/25	2,100	2,133	2,091	2,130	+1.53%	361,000	1482億2426万	+1.91%	15.56	1.51
01/24	2,068	2,104	2,064	2,098	+0.67%	325,000	1459億9741万	+0.24%	15.33	1.48
01/23	2,094	2,107	2,070	2,084	-0.67%	400,500	1450億2317万	-0.71%	15.22	1.47
01/22	2,041	2,104	2,041	2,098	+1.89%	440,400	1459億9741万	-0.29%	15.33	1.48
01/19	2,068	2,074	2,051	2,059	-0.53%	411,200	1432億8345万	-2.32%	15.04	1.46
01/18	2,047	2,077	2,037	2,070	+1.57%	506,000	1440億4893万	-2.04%	15.12	1.46
01/17	2,040	2,069	2,038	2,038	-0.97%	432,400	1418億2208万	-3.64%	14.89	1.44
01/16	2,125	2,128	2,058	2,058	-2.88%	344,200	1432億1386万	-2.88%	15.03	1.46
01/15	2,085	2,124	2,085	2,119	+1.44%	362,100	1474億5878万	-0.24%	15.48	1.5
01/12	2,083	2,104	2,072	2,089	+0.53%	317,900	1453億7112万	-1.65%	15.26	1.48
01/11	2,113	2,116	2,071	2,078	-0.53%	394,400	1446億564万	-2.4%	15.18	1.47
01/10	2,067	2,094	2,066	2,089	+0.82%	237,000	1453億7112万	-2.02%	15.26	1.48
01/09	2,040	2,081	2,038	2,072	+1.57%	301,300	1441億8810万	-2.95%	15.14	1.47
01/05	2,072	2,087	2,032	2,040	-1.54%	271,800	1419億6126万	-4.63%	14.9	1.44
01/04	2,050	2,080	2,031	2,072	+0.05%	278,400	1441億8810万	-3.31%	15.14	1.47
2023
12/29	2,060	2,075	2,048	2,071	+0.39%	166,500	1441億1852万	-3.27%	15.13	1.46
12/28	2,076	2,089	2,062	2,063	-0.53%	166,900	1435億6180万	-3.55%	15.07	1.46
12/27	2,074	2,084	2,062	2,074	-0.34%	169,100	1443億2728万	-2.95%	15.15	1.47
12/26	2,099	2,108	2,071	2,081	-0.34%	157,400	1448億1440万	-2.44%	15.2	1.47
12/25	2,082	2,090	2,043	2,088	-0.05%	236,000	1453億153万	-1.79%	15.25	1.48
12/22	2,115	2,124	2,084	2,089	-1.46%	345,100	1453億7112万	-1.32%	15.26	1.48
12/21	2,109	2,131	2,092	2,120	0%	266,700	1475億2837万	+0.62%	15.49	1.5
12/20	2,129	2,147	2,108	2,120	-1.67%	348,400	1475億2837万	+1.05%	15.49	1.5
12/19	2,200	2,223	2,126	2,156	-1.69%	397,100	1500億3357万	+3.31%	15.75	1.52
12/18	2,258	2,298	2,146	2,193	-0.68%	606,000	1526億836万	+5.69%	16.02	1.55
12/15	2,265	2,265	2,198	2,208	-1.82%	513,500	1536億5219万	+7.13%	16.13	1.56
12/14	2,230	2,260	2,217	2,249	+1.44%	422,700	1565億533万	+9.87%	16.43	1.59
12/13	2,207	2,226	2,201	2,217	+1%	275,700	1542億7849万	+9.1%	16.2	1.57
12/12	2,155	2,223	2,151	2,195	+1.43%	368,700	1527億4753万	+8.82%	16.03	1.55
12/11	2,120	2,166	2,120	2,164	+1.36%	203,600	1505億9028万	+7.93%	15.81	1.53
12/08	2,171	2,194	2,121	2,135	-0.47%	232,800	1485億7220万	+7.02%	15.6	1.51
12/07	2,156	2,170	2,139	2,145	-1.06%	207,100	1492億6809万	+7.95%	15.67	1.52
12/06	2,121	2,173	2,109	2,168	+1.69%	244,300	1508億6863万	+9.61%	15.84	1.53
12/05	2,195	2,195	2,130	2,132	-3.31%	331,400	1483億6344万	+8.39%	15.57	1.51
12/04	2,158	2,211	2,156	2,205	+1.99%	404,600	1534億4342万	+12.61%	16.11	1.56
12/01	2,150	2,198	2,149	2,162	+0.23%	285,700	1504億5110万	+11.16%	15.79	1.53
11/30	2,171	2,175	2,136	2,157	-0.83%	386,400	1501億316万	+11.47%	15.76	1.53
11/29	2,140	2,191	2,133	2,175	+2.11%	708,300	1513億5576万	+13.1%	15.89	1.54
11/28	2,044	2,130	2,037	2,130	+4.93%	605,500	1482億2426万	+11.52%	15.56	1.51
11/27	2,020	2,051	2,018	2,030	+0.64%	245,000	1412億6537万	+6.9%	14.83	1.44
11/24	1,988	2,034	1,978	2,017	+0.3%	268,700	1403億6072万	+7.12%	14.73	1.43
11/22	1,989	2,043	1,966	2,011	+1.26%	661,000	1399億4318万	+7.71%	14.69	1.42
11/21	1,903	1,989	1,901	1,986	+4.36%	570,700	1382億346万	+7.35%	14.51	1.4
11/20	1,868	1,908	1,855	1,903	+2.31%	240,300	1324億2759万	+3.71%	13.9	1.37
11/17	1,841	1,860	1,838	1,860	+0.65%	176,700	1294億3527万	+2.09%	13.61	1.34
11/16	1,884	1,886	1,843	1,848	-1.75%	179,000	1286億20万	+1.93%	13.53	1.33
11/15	1,841	1,885	1,841	1,881	+2.34%	241,800	1308億9663万	+4.21%	13.77	1.35
11/14	1,861	1,866	1,838	1,838	-0.92%	137,200	1279億431万	+2.34%	13.45	1.32
11/13	1,858	1,868	1,848	1,855	-0.48%	156,000	1290億8732万	+3.75%	13.58	1.33
11/10	1,846	1,869	1,843	1,864	+0.43%	144,800	1297億1362万	+4.78%	13.64	1.34
11/09	1,847	1,867	1,838	1,856	-0.11%	203,800	1291億5691万	+4.92%	13.59	1.33
11/08	1,850	1,868	1,832	1,858	+0.11%	202,600	1292億9609万	+5.63%	13.6	1.34
11/07	1,882	1,899	1,856	1,856	-1.59%	221,700	1291億5691万	+6.18%	13.59	1.33
11/06	1,915	1,920	1,886	1,886	-1.26%	231,700	1312億4458万	+8.45%	13.81	1.36

7545 西松屋チェーン

PBR

2023/11/06～2024/04/03

株価＆PBRの推移

開示資料

決算

株式

チャート