3244 サムティ

PBR

2024/02/08

2023/09/12～2024/02/08

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
02/08	2,493	2,494	2,451	2,476	-1.04%	179,900	1153億4219万	-0.88%	-	1.16
02/07	2,507	2,520	2,486	2,502	-0.2%	135,600	1165億5338万	+0.24%	-	1.17
02/06	2,523	2,532	2,506	2,507	-1.69%	128,900	1167億8630万	+0.56%	-	1.17
02/05	2,507	2,555	2,495	2,550	+1.88%	238,800	1187億8941万	+2.45%	-	1.19
02/02	2,509	2,513	2,496	2,503	-0.16%	96,500	1165億9996万	+0.85%	-	1.17
02/01	2,514	2,515	2,496	2,507	-0.52%	109,800	1167億8630万	+1.21%	-	1.17
01/31	2,487	2,520	2,482	2,520	+1.29%	149,600	1173億9189万	+1.94%	-	1.18
01/30	2,519	2,527	2,487	2,488	-1.19%	223,700	1159億120万	+0.85%	-	1.16
01/29	2,512	2,518	2,505	2,518	+0.84%	170,400	1172億9872万	+2.27%	-	1.18
01/26	2,518	2,528	2,489	2,497	-0.2%	226,200	1163億2046万	+1.71%	-	1.17
01/25	2,484	2,508	2,476	2,502	+0.81%	179,600	1165億5338万	+2.21%	-	1.17
01/24	2,512	2,525	2,482	2,482	-0.92%	201,000	1156億2169万	+1.68%	-	1.16
01/23	2,504	2,517	2,478	2,505	+0.24%	255,100	1166億9313万	+2.92%	-	1.17
01/22	2,478	2,499	2,470	2,499	+1.79%	252,100	1164億1362万	+3.01%	-	1.17
01/19	2,435	2,459	2,423	2,455	+1.36%	261,700	1143億6392万	+1.45%	-	1.15
01/18	2,442	2,450	2,410	2,422	-0.57%	287,400	1128億2665万	+0.25%	-	1.13
01/17	2,470	2,479	2,436	2,436	-0.49%	322,500	1134億7883万	+1%	-	1.14
01/16	2,520	2,520	2,443	2,448	-3.47%	626,100	1140億3784万	+1.53%	-	1.15
01/15	2,507	2,540	2,506	2,536	+0.75%	149,300	1181億3723万	+5.32%	-	1.19
01/12	2,550	2,552	2,506	2,517	-1.22%	225,200	1172億5214万	+4.88%	-	1.18
01/11	2,556	2,572	2,545	2,548	-0.12%	196,400	1186億9624万	+6.34%	-	1.19
01/10	2,558	2,562	2,532	2,551	-0.47%	263,600	1188億3600万	+6.83%	-	1.19
01/09	2,490	2,564	2,489	2,563	+3.47%	479,900	1193億9500万	+7.69%	-	1.2
01/05	2,448	2,480	2,447	2,477	+1.72%	434,900	1153億8877万	+4.51%	-	1.16
01/04	2,435	2,439	2,406	2,435	0%	192,800	1134億3224万	+2.74%	-	1.14
2023
12/29	2,426	2,442	2,425	2,435	+0.58%	221,000	1134億3224万	+2.79%	-	1.14
12/28	2,405	2,423	2,403	2,421	+0.67%	212,400	1127億8006万	+2.2%	-	1.13
12/27	2,385	2,405	2,382	2,405	+0.71%	217,300	1120億3472万	+1.52%	-	1.13
12/26	2,370	2,392	2,366	2,388	+0.8%	176,500	1112億4279万	+0.84%	-	1.12
12/25	2,378	2,390	2,366	2,369	-0.46%	167,300	1103億5769万	0%	-	1.11
12/22	2,385	2,385	2,368	2,380	-0.42%	167,400	1108億7012万	+0.34%	-	1.11
12/21	2,369	2,401	2,362	2,390	+0.76%	285,300	1113億3596万	+0.67%	-	1.12
12/20	2,354	2,380	2,349	2,372	+0.94%	231,400	1104億9744万	-0.13%	-	1.11
12/19	2,315	2,354	2,307	2,350	+1.64%	238,600	1094億7259万	-1.14%	-	1.1
12/18	2,307	2,317	2,276	2,312	-0.64%	248,200	1077億240万	-2.86%	-	1.08
12/15	2,307	2,332	2,299	2,327	+0.69%	254,100	1084億116万	-2.47%	-	1.09
12/14	2,314	2,324	2,291	2,311	-0.13%	290,000	1076億5582万	-3.31%	-	1.08
12/13	2,349	2,349	2,312	2,314	-1.36%	175,300	1077億9557万	-3.34%	-	1.08
12/12	2,340	2,355	2,336	2,346	+0.26%	168,300	1092億8626万	-2.25%	-	1.1
12/11	2,345	2,354	2,333	2,340	0%	167,300	1090億675万	-2.74%	-	1.09
12/08	2,360	2,366	2,337	2,340	-2.01%	312,300	1090億675万	-2.99%	-	1.09
12/07	2,368	2,391	2,360	2,388	+0.34%	261,700	1112億4279万	-1.24%	-	1.12
12/06	2,351	2,387	2,345	2,380	+1.15%	262,400	1108億7012万	-1.69%	-	1.11
12/05	2,392	2,399	2,347	2,353	-1.67%	358,000	1096億1235万	-2.89%	-	1.1
12/04	2,387	2,405	2,380	2,393	+0.97%	465,800	1114億7571万	-1.36%	-	1.12
12/01	2,349	2,382	2,347	2,370	+1.2%	467,300	1104億428万	-2.35%	-	1.11
11/30	2,322	2,345	2,288	2,342	+0.77%	631,400	1090億9992万	-3.58%	10.59	1.03
11/29	2,360	2,370	2,320	2,324	-5.26%	2,267,000	1082億6141万	-4.44%	10.5	1.03
11/28	2,432	2,456	2,424	2,453	+0.9%	2,385,400	1142億7076万	+0.7%	11.09	1.08
11/27	2,439	2,442	2,418	2,431	+0.12%	778,300	1132億4591万	-0.16%	10.99	1.07
11/24	2,437	2,440	2,425	2,428	+0.62%	525,500	1131億615万	-0.33%	10.97	1.07
11/22	2,392	2,414	2,390	2,413	+0.71%	305,400	1124億739万	-1.07%	10.91	1.07
11/21	2,418	2,420	2,392	2,396	-0.75%	555,900	1116億1546万	-1.88%	10.83	1.06
11/20	2,444	2,451	2,414	2,414	-0.86%	585,000	1124億5398万	-1.19%	10.91	1.07
11/17	2,425	2,435	2,420	2,435	+0.62%	227,500	1134億3224万	-0.25%	11.01	1.07
11/16	2,425	2,434	2,410	2,420	+0.04%	280,500	1127億3348万	-0.78%	10.94	1.07
11/15	2,434	2,442	2,408	2,419	-0.25%	434,100	1126億8690万	-0.7%	10.93	1.07
11/14	2,440	2,444	2,425	2,425	-0.41%	271,400	1129億6640万	-0.33%	10.96	1.07
11/13	2,458	2,465	2,432	2,435	-0.57%	323,400	1134億3224万	+0.25%	11.01	1.07
11/10	2,412	2,449	2,411	2,449	+0.99%	308,700	1140億8442万	+1.03%	11.07	1.08
11/09	2,430	2,432	2,397	2,425	+0.25%	428,600	1129億6640万	+0.41%	10.96	1.07
11/08	2,468	2,475	2,408	2,419	-1.99%	649,200	1126億8690万	+0.33%	10.93	1.07
11/07	2,492	2,498	2,454	2,468	-1.36%	817,800	1149億6952万	+2.45%	11.16	1.09
11/06	2,520	2,521	2,495	2,502	+0.85%	414,700	1165億5338万	+4.03%	11.31	1.1
11/02	2,476	2,486	2,466	2,481	+0.2%	204,900	1155億7511万	+3.33%	11.21	1.1
11/01	2,492	2,499	2,465	2,476	0%	230,200	1153億4219万	+3.25%	11.19	1.09
10/31	2,438	2,477	2,418	2,476	+2.1%	295,000	1153億4219万	+3.43%	11.19	1.09
10/30	2,421	2,441	2,418	2,425	-0.25%	240,600	1129億6640万	+1.38%	10.96	1.07
10/27	2,422	2,431	2,402	2,431	+0.62%	181,300	1132億4591万	+1.72%	10.99	1.07
10/26	2,425	2,439	2,397	2,416	-0.37%	185,300	1125億4714万	+1.13%	10.92	1.07
10/25	2,429	2,441	2,413	2,425	+0.66%	188,000	1129億6640万	+1.55%	10.96	1.07
10/24	2,413	2,425	2,362	2,409	-0.33%	307,300	1122億2106万	+0.88%	10.89	1.06
10/23	2,437	2,448	2,417	2,417	-0.78%	212,300	1125億9373万	+1.26%	10.92	1.07
10/20	2,473	2,479	2,422	2,436	-1.46%	367,000	1134億7883万	+2.14%	11.01	1.08
10/19	2,467	2,505	2,461	2,472	-0.88%	341,500	1151億5585万	+3.82%	11.17	1.09
10/18	2,477	2,499	2,452	2,494	+0.73%	324,300	1161億8070万	+5.01%	11.27	1.1
10/17	2,451	2,489	2,448	2,476	+2.15%	305,200	1153億4219万	+4.52%	11.19	1.09
10/16	2,400	2,451	2,390	2,424	+2.45%	609,600	1129億1982万	+2.49%	10.96	1.07
10/13	2,370	2,381	2,358	2,366	-0.59%	233,900	1102億1794万	+0.13%	10.69	1.04
10/12	2,381	2,383	2,365	2,380	+0.98%	230,800	1108億7012万	+0.72%	10.76	1.05
10/11	2,356	2,366	2,336	2,357	+0.47%	223,500	1097億9868万	-0.25%	10.65	1.04
10/10	2,350	2,360	2,340	2,346	+0.77%	316,400	1092億8626万	-0.72%	10.6	1.04
10/06	2,306	2,336	2,296	2,328	+1.26%	354,400	1084億4774万	-1.48%	10.52	1.03
10/05	2,260	2,302	2,251	2,299	+3.28%	677,500	1070億9681万	-2.67%	10.39	1.01
10/04	2,280	2,297	2,224	2,226	-4.13%	819,700	1036億9617万	-5.8%	10.06	0.98
10/03	2,354	2,363	2,318	2,322	-1.9%	435,300	1081億6824万	-1.9%	10.5	1.02
10/02	2,381	2,408	2,367	2,367	-0.21%	223,700	1102億6452万	+0.04%	10.7	1.04
09/29	2,386	2,404	2,361	2,372	-0.92%	234,900	1104億9744万	+0.42%	10.72	1.05
09/28	2,390	2,408	2,375	2,394	-0.42%	200,000	1115億2229万	+1.57%	10.82	1.06
09/27	2,380	2,404	2,371	2,404	+0.21%	212,500	1119億8814万	+2.25%	10.87	1.06
09/26	2,426	2,428	2,396	2,399	-0.54%	125,400	1117億5521万	+2.35%	10.84	1.06
09/25	2,391	2,412	2,384	2,412	+1.09%	136,800	1123億6081万	+3.21%	10.9	1.06
09/22	2,375	2,399	2,369	2,386	-0.33%	126,800	1111億4962万	+2.45%	10.78	1.05
09/21	2,405	2,414	2,384	2,394	0%	92,700	1115億2229万	+3.01%	10.82	1.06
09/20	2,429	2,432	2,394	2,394	-0.99%	148,200	1115億2229万	+3.32%	10.82	1.06
09/19	2,390	2,418	2,377	2,418	+1.34%	175,400	1126億4031万	+4.63%	10.93	1.07
09/15	2,377	2,389	2,365	2,386	+1.06%	194,300	1111億4962万	+3.51%	10.78	1.05
09/14	2,344	2,364	2,342	2,361	+0.77%	114,100	1099億8502万	+2.65%	10.67	1.04
09/13	2,345	2,350	2,334	2,343	+0.26%	90,300	1091億4651万	+2.09%	10.59	1.03
09/12	2,325	2,343	2,320	2,337	+0.26%	110,500	1088億6700万	+2.01%	10.56	1.03

3244 サムティ

PBR

2023/09/12～2024/02/08

株価＆PBRの推移

開示資料

決算

株式

チャート