2784 アルフレッサ HD

PER

2024/02/29

2023/10/02～2024/02/29

株価＆PER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
02/29	2,254	2,262	2,214	2,237	-1.02%	872,800	4537億5308万	-4.89%	14.17	0.9
02/28	2,271	2,305	2,251	2,260	-1.87%	638,000	4584億1840万	-4.36%	14.32	0.91
02/27	2,275	2,327	2,266	2,303	+0.39%	644,000	4671億4052万	-2.95%	14.59	0.93
02/26	2,318	2,324	2,280	2,294	-1.04%	461,200	4653億1496万	-3.61%	14.53	0.92
02/22	2,318	2,335	2,305	2,318	-0.39%	432,400	4701億8312万	-2.93%	14.68	0.93
02/21	2,310	2,345	2,302	2,327	+0.34%	324,200	4720億868万	-2.84%	14.74	0.94
02/20	2,320	2,331	2,300	2,319	-0.22%	269,500	4703億8596万	-3.42%	14.69	0.93
02/19	2,316	2,346	2,299	2,324	+0.17%	218,500	4714億16万	-3.57%	14.72	0.94
02/16	2,291	2,350	2,278	2,320	+2.97%	499,800	4705億8880万	-4.01%	14.7	0.93
02/15	2,277	2,278	2,214	2,253	-1.01%	532,200	4569億9852万	-7.13%	14.27	0.91
02/14	2,331	2,355	2,261	2,276	-2.36%	464,200	4616億6384万	-6.61%	14.42	0.92
02/13	2,295	2,336	2,255	2,331	+1.39%	556,000	4728億2004万	-4.66%	14.77	0.94
02/09	2,241	2,314	2,238	2,299	-3.85%	756,800	4663億2916万	-6.09%	14.56	0.93
02/08	2,371	2,431	2,354	2,391	-0.17%	510,500	4849億9044万	-2.53%	15.15	0.96
02/07	2,381	2,404	2,367	2,395	+1.1%	372,700	4858億180万	-2.36%	15.17	0.96
02/06	2,365	2,395	2,344	2,369	-0.42%	364,600	4805億2796万	-3.46%	15.01	0.95
02/05	2,412	2,425	2,374	2,379	-1.37%	375,400	4825億5636万	-3.14%	15.07	0.96
02/02	2,425	2,440	2,412	2,412	-1.23%	188,800	4892億5008万	-1.83%	15.28	0.97
02/01	2,459	2,462	2,414	2,442	+0.66%	285,900	4953億3528万	-0.65%	15.47	0.98
01/31	2,400	2,426	2,384	2,426	-0.12%	400,500	4920億8984万	-1.22%	15.37	0.98
01/30	2,450	2,456	2,424	2,429	-0.21%	320,000	4926億9836万	-1.02%	15.39	0.98
01/29	2,414	2,447	2,414	2,434	+1.29%	272,400	4937億1256万	-0.77%	15.42	0.98
01/26	2,415	2,419	2,394	2,403	-0.54%	294,200	4874億2452万	-1.96%	15.22	0.97
01/25	2,426	2,432	2,404	2,416	-1.15%	420,600	4900億6144万	-1.39%	15.3	0.97
01/24	2,493	2,493	2,439	2,444	-3.09%	386,100	4957億4096万	-0.2%	15.48	0.98
01/23	2,519	2,544	2,501	2,522	+0.68%	442,800	5115億6248万	+3.02%	15.98	1.02
01/22	2,490	2,510	2,483	2,505	+0.97%	274,400	5081億1420万	+2.5%	15.87	1.01
01/19	2,496	2,496	2,453	2,481	-0.28%	333,200	5032億4604万	+1.6%	15.72	1
01/18	2,500	2,508	2,484	2,488	+0.16%	365,300	5046億6592万	+1.93%	15.76	1
01/17	2,491	2,530	2,475	2,484	-0.2%	374,100	5038億5456万	+1.89%	15.74	1
01/16	2,542	2,550	2,483	2,489	-2.2%	328,800	5048億6876万	+2.13%	15.77	1
01/15	2,492	2,555	2,483	2,545	+2%	231,500	5162億2780万	+4.52%	16.12	1.02
01/12	2,533	2,545	2,477	2,495	-1.62%	324,000	5060億8580万	+2.67%	15.8	1
01/11	2,551	2,551	2,518	2,536	+0.4%	295,500	5144億224万	+4.45%	16.06	1.02
01/10	2,475	2,533	2,466	2,526	+2.18%	401,400	5123億7384万	+4.21%	16	1.02
01/09	2,425	2,475	2,409	2,472	+2.62%	402,300	5014億2048万	+2.23%	15.66	1
01/05	2,436	2,440	2,392	2,409	-1.11%	408,700	4886億4156万	-0.25%	15.26	0.97
01/04	2,394	2,438	2,354	2,436	+1.63%	355,000	4941億1824万	+0.87%	15.43	0.98
2023
12/29	2,407	2,415	2,380	2,397	-0.17%	292,700	4862億748万	-0.66%	15.18	0.97
12/28	2,398	2,416	2,383	2,401	-0.91%	222,700	4870億1884万	-0.54%	15.21	0.97
12/27	2,420	2,432	2,414	2,423	+0.25%	256,800	4914億8132万	+0.41%	15.35	0.98
12/26	2,426	2,428	2,399	2,417	-0.17%	184,500	4902億6428万	+0.21%	15.31	0.98
12/25	2,438	2,439	2,412	2,421	+0.58%	133,400	4910億7564万	+0.33%	15.34	0.98
12/22	2,382	2,410	2,369	2,407	+1.86%	219,200	4882億3588万	-0.41%	15.25	0.97
12/21	2,370	2,385	2,352	2,363	-1.58%	286,000	4793億1092万	-2.23%	14.97	0.95
12/20	2,402	2,424	2,399	2,401	+0.04%	383,400	4870億1884万	-0.79%	15.21	0.97
12/19	2,409	2,429	2,383	2,400	+0.76%	358,700	4868億1600万	-0.95%	15.2	0.97
12/18	2,350	2,388	2,340	2,382	+0.17%	333,700	4831億6488万	-1.85%	15.09	0.96
12/15	2,394	2,419	2,358	2,378	-1.53%	707,400	4823億5352万	-2.18%	15.06	0.96
12/14	2,420	2,428	2,361	2,415	-0.7%	366,200	4898億5860万	-0.86%	15.3	0.97
12/13	2,430	2,455	2,422	2,432	-0.57%	413,400	4933億688万	-0.21%	15.41	0.98
12/12	2,477	2,477	2,441	2,446	-0.89%	406,500	4961億4664万	+0.37%	15.49	0.99
12/11	2,450	2,468	2,428	2,468	+2.41%	573,600	5006億912万	+1.27%	15.63	1
12/08	2,445	2,455	2,393	2,410	-1.43%	519,200	4888億4440万	-1.11%	15.27	0.97
12/07	2,433	2,460	2,431	2,445	-0.65%	341,700	4959億4380万	+0.25%	15.49	0.99
12/06	2,425	2,467	2,425	2,461	+1.74%	345,800	4991億8924万	+0.98%	15.59	0.99
12/05	2,450	2,450	2,404	2,419	-0.29%	335,500	4906億6996万	-0.58%	15.32	0.98
12/04	2,424	2,433	2,387	2,426	-1.06%	320,100	4920億8984万	-0.21%	15.37	0.98
12/01	2,407	2,462	2,402	2,452	+3.11%	448,400	4973億6368万	+0.95%	15.53	0.99
11/30	2,378	2,390	2,342	2,378	-0.54%	573,800	4823億5352万	-1.94%	15.06	0.96
11/29	2,356	2,399	2,356	2,391	-0.17%	350,800	4849億9044万	-1.44%	15.15	0.96
11/28	2,388	2,397	2,350	2,395	0%	487,800	4858億180万	-1.28%	15.17	0.97
11/27	2,376	2,416	2,373	2,395	-0.75%	264,800	4858億180万	-1.24%	15.17	0.97
11/24	2,421	2,421	2,394	2,413	+0.88%	330,800	4894億5292万	-0.41%	15.29	0.97
11/22	2,375	2,419	2,367	2,392	+0.34%	252,000	4851億9328万	-1.12%	15.15	0.97
11/21	2,429	2,439	2,353	2,384	-3.05%	562,800	4835億7056万	-1.28%	15.1	0.96
11/20	2,466	2,508	2,450	2,459	-1.95%	966,200	4987億8356万	+1.91%	15.58	0.99
11/17	2,416	2,509	2,416	2,508	+4.33%	1,270,400	5087億2272万	+4.07%	15.89	1.01
11/16	2,415	2,445	2,382	2,404	-1.72%	515,300	4876億2736万	-0.08%	15.23	0.97
11/15	2,475	2,491	2,435	2,446	-1.57%	548,400	4961億4664万	+1.62%	15.49	0.99
11/14	2,495	2,506	2,468	2,485	-0.04%	556,000	5040億5740万	+3.24%	15.74	1
11/13	2,500	2,511	2,469	2,486	-0.48%	459,500	5042億6024万	+3.41%	15.75	1
11/10	2,460	2,499	2,440	2,498	+0.52%	600,200	5066億9432万	+4.13%	15.82	1.01
11/09	2,450	2,494	2,421	2,485	+1.43%	691,600	5040億5740万	+3.84%	15.74	1
11/08	2,476	2,486	2,426	2,450	+0.86%	854,900	4969億5800万	+2.6%	15.52	0.99
11/07	2,475	2,499	2,420	2,429	-0.86%	558,600	4926億9836万	+1.76%	15.39	0.98
11/06	2,500	2,506	2,443	2,450	-1.05%	764,000	4969億5800万	+2.6%	15.52	0.99
11/02	2,470	2,496	2,464	2,476	+0.98%	576,300	5022億3184万	+3.64%	15.68	1
11/01	2,414	2,459	2,390	2,452	+2.68%	942,900	4973億6368万	+2.55%	15.53	0.99
10/31	2,347	2,392	2,336	2,388	+1.27%	708,200	4843億8192万	-0.25%	15.13	0.96
10/30	2,352	2,379	2,351	2,358	-1.09%	403,500	4782億9672万	-1.75%	14.94	0.95
10/27	2,370	2,386	2,356	2,384	+1.02%	278,400	4835億7056万	-1%	15.1	0.96
10/26	2,374	2,391	2,333	2,360	-0.42%	342,900	4787億240万	-2.28%	14.95	0.95
10/25	2,412	2,416	2,365	2,370	-0.92%	492,900	4807億3080万	-2.23%	15.01	0.96
10/24	2,387	2,395	2,346	2,392	+0.34%	381,800	4851億9328万	-1.69%	15.15	0.97
10/23	2,382	2,418	2,382	2,384	+0.08%	360,200	4835億7056万	-2.38%	15.1	0.96
10/20	2,366	2,393	2,351	2,382	+1.66%	475,600	4831億6488万	-2.78%	15.09	0.96
10/19	2,319	2,368	2,316	2,343	+1.12%	320,700	4752億5412万	-4.64%	14.84	0.95
10/18	2,321	2,327	2,296	2,317	+0.96%	331,800	4699億8028万	-5.97%	14.68	0.94
10/17	2,357	2,362	2,280	2,295	-1.54%	393,700	4655億1780万	-7.16%	14.54	0.93
10/16	2,377	2,380	2,319	2,331	-1.94%	391,000	4728億2004万	-6.01%	14.77	0.94
10/13	2,384	2,416	2,370	2,377	-1.74%	322,900	4821億5068万	-4.42%	15.06	0.96
10/12	2,419	2,420	2,388	2,419	-0.33%	652,200	4906億6996万	-2.93%	15.32	0.98
10/11	2,413	2,449	2,410	2,427	-0.37%	500,000	4922億9268万	-2.73%	15.37	0.98
10/10	2,422	2,452	2,420	2,436	+1.29%	596,100	4941億1824万	-2.52%	15.43	0.98
10/06	2,385	2,427	2,385	2,405	+1.22%	525,500	4878億3020万	-3.88%	15.23	0.97
10/05	2,322	2,378	2,318	2,376	+2.11%	455,900	4819億4784万	-5.19%	15.05	0.96
10/04	2,348	2,380	2,315	2,327	-2.06%	523,500	4720億868万	-7.29%	14.74	0.94
10/03	2,425	2,427	2,361	2,376	-2.1%	394,100	4819億4784万	-5.56%	15.05	0.96
10/02	2,455	2,472	2,427	2,427	-1.14%	615,300	4922億9268万	-3.65%	15.37	0.98

2784 アルフレッサ HD

PER

2023/10/02～2024/02/29

株価＆PERの推移

開示資料

決算

株式

チャート