9962 ミスミG

PBR

2023/12/14

2023/07/21～2023/12/14

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
12/14	2,126	2,145	2,044	2,069	-1.43%	1,893,800	5891億1753万	-12.26%	20.69	1.78
12/13	2,107	2,118	2,068	2,099	+2.39%	2,708,400	5976億5959万	-11.7%	20.99	1.81
12/12	2,092	2,117	2,048	2,050	-2.47%	2,712,700	5837億756万	-14.33%	20.5	1.77
12/11	2,188	2,196	2,092	2,102	-3.45%	1,868,200	5985億1380万	-12.82%	21.02	1.81
12/08	2,262	2,282	2,168	2,177	-5.84%	2,233,600	6198億6895万	-10.19%	21.77	1.88
12/07	2,400	2,408	2,302	2,312	-5.05%	859,000	6583億823万	-4.86%	23.12	1.99
12/06	2,387	2,440	2,376	2,435	+2.83%	643,400	6933億3069万	+0.29%	24.35	2.1
12/05	2,407	2,426	2,365	2,368	-1.58%	844,900	6742億5342万	-2.27%	23.68	2.04
12/04	2,414	2,435	2,376	2,406	+0.21%	636,100	6850億7336万	-0.66%	24.06	2.07
12/01	2,419	2,419	2,367	2,401	+0.04%	1,079,800	6836億4968万	-0.66%	24.01	2.07
11/30	2,362	2,410	2,348	2,400	+2.83%	1,779,900	6833億6495万	-0.58%	24	2.07
11/29	2,307	2,359	2,307	2,334	+1.48%	1,078,100	6645億7241万	-3.19%	23.34	2.01
11/28	2,330	2,341	2,263	2,300	-1.25%	1,199,600	6548億9141万	-4.56%	23	1.98
11/27	2,367	2,400	2,316	2,329	-3.36%	1,286,200	6631億4873万	-3.4%	23.29	2.01
11/24	2,459	2,462	2,405	2,410	-2.19%	658,200	6862億1230万	-0.04%	24.1	2.08
11/22	2,458	2,470	2,452	2,464	-0.12%	383,000	7015億8407万	+2.28%	24.64	2.12
11/21	2,479	2,481	2,440	2,467	-0.28%	605,100	7024億3827万	+2.62%	24.67	2.13
11/20	2,448	2,480	2,438	2,474	-0.28%	787,100	7044億3141万	+3.13%	24.74	2.13
11/17	2,485	2,485	2,447	2,481	-0.76%	824,900	7064億2455万	+3.59%	24.81	2.14
11/16	2,499	2,509	2,467	2,500	+0.04%	498,200	7118億3449万	+4.47%	25	2.15
11/15	2,458	2,499	2,423	2,499	+5.09%	1,058,400	7115億4975万	+4.69%	24.99	2.15
11/14	2,411	2,411	2,361	2,378	-1.29%	934,800	6770億9696万	-0.08%	23.78	2.05
11/13	2,501	2,503	2,403	2,409	-4.33%	1,130,100	6859億2371万	+1.35%	24.09	2.08
11/10	2,590	2,605	2,511	2,518	-1.83%	903,600	7169億5970万	+6.11%	25.18	2.17
11/09	2,572	2,588	2,552	2,565	+0.59%	1,009,100	7303億4218万	+8.5%	25.65	2.21
11/08	2,515	2,562	2,507	2,550	+2.37%	1,345,900	7260億7118万	+8.33%	25.5	2.2
11/07	2,528	2,533	2,482	2,491	-0.4%	1,336,800	7092億7188万	+6.27%	24.91	2.15
11/06	2,510	2,539	2,491	2,501	+3.39%	1,623,400	7121億1922万	+6.97%	25.01	2.15
11/02	2,418	2,420	2,372	2,419	+3.02%	1,115,500	6887億7105万	+3.73%	24.19	2.08
11/01	2,360	2,372	2,311	2,348	+3.89%	1,130,200	6685億5495万	+0.77%	23.48	2.02
10/31	2,320	2,335	2,243	2,260	-1.4%	1,318,300	6434億9838万	-3.09%	22.6	1.95
10/30	2,307	2,312	2,257	2,292	-2.55%	810,200	6526億986万	-1.97%	22.92	1.97
10/27	2,395	2,400	2,309	2,352	+3.57%	1,485,500	6696億9389万	+0.47%	23.52	2.03
10/26	2,300	2,321	2,259	2,271	-2.91%	1,072,600	6466億3045万	-3.03%	22.71	1.96
10/25	2,353	2,370	2,330	2,339	+0.78%	874,100	6659億9235万	-0.43%	23.39	2.02
10/24	2,320	2,326	2,268	2,321	+0.56%	886,100	6608億6366万	-1.4%	23.21	2
10/23	2,304	2,343	2,294	2,308	-1.07%	1,017,300	6571億6214万	-2.2%	23.08	1.99
10/20	2,316	2,342	2,294	2,333	+0.82%	710,600	6642億8044万	-1.44%	23.33	2.01
10/19	2,289	2,326	2,281	2,314	-1.91%	861,800	6588億7053万	-2.53%	23.14	1.99
10/18	2,374	2,394	2,348	2,359	-0.08%	1,040,500	6716億8348万	-0.92%	23.59	2.03
10/17	2,355	2,397	2,341	2,361	+0.98%	651,700	6722億5295万	-1.01%	23.61	2.03
10/16	2,354	2,355	2,325	2,338	-1.18%	520,300	6657億411万	-2.18%	23.38	2.01
10/13	2,384	2,404	2,357	2,366	-2.35%	631,700	6736億7661万	-1.29%	23.66	2.04
10/12	2,360	2,439	2,352	2,423	+2.63%	815,500	6899億635万	+0.71%	24.23	2.09
10/11	2,347	2,387	2,330	2,361	+1.86%	1,125,100	6722億5295万	-2.15%	23.61	2.03
10/10	2,360	2,360	2,312	2,318	+0.13%	985,900	6600億946万	-4.29%	23.18	2
10/06	2,328	2,338	2,305	2,315	+0.3%	699,500	6591億5526万	-4.81%	23.15	1.99
10/05	2,294	2,316	2,268	2,308	+1.05%	790,000	6571億6214万	-5.45%	23.08	1.99
10/04	2,267	2,303	2,255	2,284	-1.21%	840,300	6503億2856万	-6.81%	22.84	1.97
10/03	2,327	2,339	2,291	2,312	+0.26%	873,800	6583億107万	-6.02%	23.12	1.99
10/02	2,356	2,367	2,301	2,306	-1.33%	997,900	6565億9267万	-6.53%	23.06	1.99
09/29	2,351	2,366	2,325	2,337	-0.26%	910,200	6654億1937万	-5.5%	23.37	2
09/28	2,377	2,384	2,330	2,343	-1.72%	925,300	6671億2777万	-5.49%	23.43	2
09/27	2,350	2,385	2,336	2,384	-0.21%	913,500	6788億179万	-4.06%	23.84	2.04
09/26	2,412	2,415	2,374	2,389	-1.53%	684,900	6802億2545万	-3.98%	23.89	2.04
09/25	2,393	2,447	2,381	2,426	+2.8%	864,100	6907億6055万	-2.57%	24.26	2.07
09/22	2,333	2,380	2,324	2,360	-0.13%	700,500	6719億3683万	-5.26%	23.63	2.02
09/21	2,436	2,436	2,360	2,363	-3.67%	698,800	6727億9098万	-5.29%	23.66	2.02
09/20	2,453	2,461	2,442	2,453	-0.12%	795,600	6984億1569万	-1.72%	24.56	2.1
09/19	2,474	2,480	2,433	2,456	-1.44%	1,092,200	6992億6985万	-1.6%	24.59	2.1
09/15	2,499	2,504	2,463	2,492	+0.28%	1,247,700	7095億1974万	-0.12%	24.95	2.13
09/14	2,470	2,491	2,458	2,485	-0.04%	748,700	7075億2670万	-0.36%	24.88	2.12
09/13	2,503	2,514	2,479	2,486	-1%	622,900	7078億1142万	-0.28%	24.89	2.12
09/12	2,461	2,513	2,461	2,511	+2.62%	539,700	7149億2940万	+0.72%	25.14	2.15
09/11	2,474	2,486	2,432	2,447	-1.25%	537,500	6967億738万	-1.73%	24.5	2.09
09/08	2,517	2,517	2,474	2,478	-2.21%	913,500	7055億3367万	-0.4%	24.81	2.12
09/07	2,550	2,559	2,529	2,534	-1.9%	840,400	7214億7793万	+1.89%	25.37	2.17
09/06	2,574	2,598	2,557	2,583	-0.5%	567,400	7354億2916万	+3.82%	25.86	2.21
09/05	2,597	2,600	2,566	2,596	+0.78%	760,800	7391億3051万	+4.3%	25.99	2.22
09/04	2,586	2,589	2,544	2,576	-0.04%	1,051,000	7334億3613万	+3.5%	25.79	2.2
09/01	2,570	2,586	2,541	2,577	+1.3%	778,200	7337億2085万	+3.29%	25.8	2.2
08/31	2,538	2,554	2,533	2,544	+0.04%	1,261,900	7243億2512万	+1.68%	25.47	2.17
08/30	2,515	2,551	2,515	2,543	+1.23%	924,900	7240億4040万	+1.31%	25.46	2.17
08/29	2,494	2,524	2,489	2,512	+0.8%	1,072,300	7152億1412万	-0.2%	25.15	2.15
08/28	2,494	2,516	2,486	2,492	+0.89%	593,000	7095億1974万	-1.35%	24.95	2.13
08/25	2,432	2,472	2,432	2,470	-0.04%	833,400	7032億5592万	-2.6%	24.73	2.11
08/24	2,485	2,485	2,420	2,471	-0.6%	1,713,100	7035億4064万	-2.95%	24.74	2.11
08/23	2,462	2,486	2,446	2,486	+0.61%	673,300	7078億1142万	-2.89%	24.89	2.12
08/22	2,470	2,473	2,450	2,471	+1.27%	901,100	7034億7367万	-3.89%	24.74	2.11
08/21	2,421	2,451	2,404	2,440	-0.57%	1,384,800	6946億4822万	-5.5%	24.43	2.09
08/18	2,416	2,455	2,407	2,454	+0.37%	767,300	6986億3391万	-5.43%	24.57	2.1
08/17	2,403	2,450	2,397	2,445	+1.83%	1,190,500	6960億7168万	-6.18%	24.48	2.09
08/16	2,403	2,421	2,391	2,401	-1.76%	1,552,100	6835億4524万	-8.39%	24.04	2.05
08/15	2,460	2,471	2,429	2,444	+0.33%	860,400	6957億8699万	-7.32%	24.47	2.09
08/14	2,436	2,472	2,419	2,436	-0.81%	1,299,700	6935億946万	-8.08%	24.39	2.08
08/10	2,431	2,459	2,397	2,456	-0.81%	1,134,800	6992億329万	-7.91%	24.59	2.1
08/09	2,476	2,499	2,469	2,476	+0.04%	1,108,300	7048億9713万	-7.75%	24.79	2.12
08/08	2,478	2,488	2,443	2,475	+0.94%	1,148,300	7046億1244万	-8.33%	24.78	2.12
08/07	2,390	2,452	2,388	2,452	+2.17%	943,800	6980億6453万	-9.79%	24.55	2.1
08/04	2,423	2,427	2,384	2,400	-1.72%	1,808,000	6832億6055万	-12.25%	24.03	2.05
08/03	2,515	2,531	2,427	2,442	-4.65%	1,993,700	6952億1761万	-11.43%	24.45	2.09
08/02	2,604	2,604	2,553	2,561	-2.14%	1,428,600	7290億9594万	-7.78%	25.64	2.19
08/01	2,609	2,641	2,582	2,617	+0.85%	1,902,400	7450億3869万	-6.13%	26.2	2.24
07/31	2,644	2,666	2,582	2,595	-4.81%	3,025,500	7387億7547万	-7.32%	25.98	2.22
07/28	2,700	2,741	2,685	2,726	-0.37%	1,200,800	7760億7011万	-3.26%	27.29	2.33
07/27	2,720	2,737	2,695	2,736	-0.58%	1,135,900	7789億1703万	-3.46%	27.39	2.34
07/26	2,775	2,776	2,730	2,752	+0.99%	829,300	7834億7210万	-3.37%	27.55	2.35
07/25	2,765	2,769	2,716	2,725	-0.37%	1,029,200	7757億8541万	-4.89%	27.28	2.33
07/24	2,747	2,748	2,716	2,735	+0.11%	791,100	7786億3042万	-4.97%	27.38	2.34
07/21	2,746	2,750	2,723	2,732	+0.04%	950,500	7777億7635万	-5.57%	27.35	2.34

9962 ミスミG

PBR

2023/07/21～2023/12/14

株価＆PBRの推移

開示資料

決算

株式

チャート