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
11/08	2,082	2,129	2,054	2,065	-3.01%	21,300	299億7781万	+0.58%	23.12	0.73
11/07	2,108	2,134	2,083	2,129	+1.04%	30,900	309億690万	+3.75%	23.83	0.75
11/06	2,129	2,133	2,084	2,107	+0.43%	39,300	305億8752万	+2.83%	23.59	0.74
11/05	2,175	2,175	2,098	2,098	-2.33%	35,200	304億5687万	+2.54%	23.49	0.74
11/01	2,096	2,157	2,090	2,148	+1.08%	52,300	311億8273万	+4.93%	24.05	0.76
10/31	2,110	2,130	2,093	2,125	+1.53%	42,600	308億4883万	+3.81%	23.79	0.75
10/30	2,119	2,128	2,084	2,093	-0.85%	62,500	303億8429万	+2.35%	23.43	0.74
10/29	2,048	2,118	2,048	2,111	+4.25%	50,900	306億4559万	+3.28%	23.63	0.74
10/28	1,980	2,033	1,980	2,025	+2.27%	25,000	293億9712万	-0.83%	22.67	0.71
10/25	1,977	1,992	1,958	1,980	+0.15%	33,400	287億4385万	-3.04%	22.17	0.7
10/24	1,950	1,985	1,936	1,977	+1.28%	34,800	287億30万	-3.18%	22.13	0.7
10/23	1,994	1,995	1,952	1,952	-1.66%	46,100	283億3737万	-4.45%	21.85	0.69
10/22	2,022	2,026	1,983	1,985	-1.44%	43,900	288億1644万	-2.93%	22.22	0.7
10/21	2,018	2,025	2,012	2,014	-0.15%	13,500	292億3743万	-1.61%	22.55	0.71
10/18	2,029	2,029	2,006	2,017	+0.15%	20,300	292億8099万	-1.37%	22.58	0.71
10/17	2,009	2,032	2,005	2,014	+0.25%	27,300	292億3743万	-1.47%	22.55	0.71
10/16	2,031	2,056	2,009	2,009	-1.95%	20,100	291億6485万	-1.76%	22.49	0.71
10/15	2,070	2,070	2,045	2,049	-0.44%	17,000	297億4553万	+0.2%	22.94	0.72
10/11	2,060	2,072	2,045	2,058	+0.29%	20,300	298億7619万	+0.68%	23.04	0.73
10/10	2,044	2,075	2,044	2,052	+0.44%	31,100	297億8908万	+0.34%	22.97	0.72
10/09	2,085	2,085	2,040	2,043	-0.68%	14,500	296億5843万	-0.24%	22.87	0.72
10/08	2,091	2,092	2,046	2,057	-1.67%	30,400	298億6167万	+0.34%	23.03	0.73
10/07	2,090	2,103	2,076	2,092	+1.16%	18,600	303億6977万	+2%	23.42	0.74
10/04	2,072	2,083	2,053	2,068	+0.53%	12,900	300億2136万	+0.93%	23.15	0.73
10/03	2,068	2,072	2,043	2,057	+1.28%	15,600	298億6167万	+0.34%	23.03	0.73
10/02	2,054	2,054	2,022	2,031	-1.65%	21,600	294億8423万	-1.02%	22.74	0.72
10/01	2,051	2,075	2,040	2,065	+1.32%	18,900	299億7781万	+0.54%	23.12	0.73
09/30	2,050	2,068	2,027	2,038	-3.5%	49,700	295億8584万	-0.78%	22.82	0.72
09/27	2,101	2,138	2,101	2,112	-1.45%	39,900	306億6011万	+2.72%	23.64	0.74
09/26	2,072	2,149	2,072	2,143	+3.28%	51,600	311億1014万	+4.28%	23.99	0.76
09/25	2,072	2,093	2,060	2,075	+0.44%	65,300	301億2298万	+1.02%	23.23	0.73
09/24	2,091	2,098	2,055	2,066	+0.34%	52,300	299億9232万	+0.49%	23.13	0.73
09/20	2,049	2,075	2,038	2,059	+0.49%	81,000	298億9070万	-0.05%	23.05	0.73
09/19	1,999	2,054	1,999	2,049	+3.64%	45,500	297億4553万	-0.58%	22.94	0.72
09/18	2,000	2,012	1,962	1,977	-0.85%	45,800	287億30万	-4.22%	22.13	0.7
09/17	2,015	2,015	1,981	1,994	-0.35%	39,900	289億4709万	-3.76%	22.32	0.7
09/13	2,013	2,021	1,964	2,001	-1.48%	52,800	290億4871万	-3.71%	22.4	0.71
09/12	2,009	2,041	2,002	2,031	+3.73%	33,300	294億8423万	-2.45%	22.74	0.72
09/11	2,003	2,008	1,954	1,958	-2.78%	66,700	284億2448万	-6.05%	21.92	0.69
09/10	2,018	2,040	2,009	2,014	-0.2%	26,500	292億3743万	-3.73%	22.55	0.71
09/09	2,003	2,036	1,996	2,018	-0.05%	53,200	292億9550万	-3.44%	22.59	0.71
09/06	2,062	2,083	2,011	2,019	-0.64%	55,600	293億1002万	-3.72%	22.6	0.71
09/05	2,041	2,077	2,028	2,032	-1.69%	47,000	294億9874万	-3.61%	22.75	0.72
09/04	2,104	2,117	2,050	2,067	-3.37%	62,400	300億684万	-2.55%	23.14	0.73
09/03	2,077	2,146	2,077	2,139	+3.03%	48,100	310億5207万	+0.28%	23.95	0.75
09/02	2,101	2,101	2,062	2,076	-0.62%	29,800	301億3749万	-3.13%	23.24	0.73
08/30	2,063	2,095	2,055	2,089	+1.75%	32,800	303億2622万	-2.97%	23.39	0.74
08/29	2,080	2,091	2,053	2,053	-1.16%	40,900	298億360万	-5.13%	22.98	0.72
08/28	2,100	2,107	2,073	2,077	-2.03%	36,200	301億5201万	-4.59%	23.25	0.73
08/27	2,099	2,127	2,096	2,120	+1.73%	22,700	307億7625万	-3.28%	23.73	0.75
08/26	2,063	2,088	2,060	2,084	+0.97%	26,200	302億5363万	-5.53%	23.33	0.73
08/23	2,059	2,079	2,041	2,064	-0.53%	46,500	299億6329万	-7.11%	23.11	0.73
08/22	2,121	2,121	2,059	2,075	-0.95%	44,500	301億2298万	-7.28%	23.23	0.73
08/21	2,104	2,116	2,083	2,095	-1.64%	31,200	304億1332万	-7.18%	23.45	0.74
08/20	2,118	2,142	2,115	2,130	+0.85%	42,500	309億2142万	-6.37%	23.85	0.75
08/19	2,166	2,175	2,111	2,112	-2.04%	26,900	306億6011万	-7.81%	23.64	0.74
08/16	2,132	2,169	2,106	2,156	+2.76%	24,200	312億9886万	-6.63%	24.14	0.76
08/15	2,134	2,143	2,097	2,098	-1.46%	34,000	304億5687万	-9.72%	23.49	0.74
08/14	2,160	2,160	2,101	2,129	-1.44%	28,100	309億690万	-9.09%	23.83	0.75
08/13	2,072	2,191	2,072	2,160	+0.05%	50,500	313億5693万	-8.44%	24.18	0.76
08/09	2,154	2,173	2,056	2,159	+2.57%	72,600	313億4241万	-9.06%	24.17	0.76
08/08	2,052	2,162	2,052	2,105	+1.74%	43,000	305億5849万	-11.92%	23.57	0.74
08/07	2,145	2,149	2,069	2,069	-3.77%	61,600	300億3587万	-14.08%	23.16	0.73
08/06	2,082	2,150	2,032	2,150	+9.03%	83,500	312億1176万	-11.45%	24.07	0.76
08/05	2,100	2,100	1,880	1,972	-10.2%	105,600	286億2772万	-19.35%	22.08	0.7
08/02	2,221	2,272	2,196	2,196	-3.89%	69,800	318億7955万	-11.17%	24.58	0.77
08/01	2,368	2,368	2,279	2,285	-3.83%	28,100	331億7157万	-8.31%	25.58	0.81
07/31	2,336	2,376	2,335	2,376	+1.28%	23,100	344億9262万	-5.07%	26.6	0.84
07/30	2,380	2,380	2,343	2,346	-1.72%	24,700	340億5711万	-6.35%	26.26	0.83
07/29	2,360	2,411	2,342	2,387	+2.01%	31,600	346億5231万	-4.86%	26.72	0.84
07/26	2,350	2,372	2,325	2,340	-0.43%	33,800	339億7001万	-6.85%	26.2	0.82
07/25	2,368	2,378	2,335	2,350	-1.59%	36,700	341億1518万	-6.67%	26.31	0.83
07/24	2,416	2,441	2,378	2,388	-2.61%	57,200	346億6683万	-5.31%	26.73	0.84
07/23	2,462	2,480	2,452	2,452	-0.33%	23,600	355億9592万	-2.81%	27.45	0.86
07/22	2,487	2,492	2,425	2,460	-1.32%	55,100	357億1206万	-2.26%	27.54	0.87
07/19	2,490	2,519	2,480	2,493	+0.93%	55,200	361億9113万	-0.6%	27.91	0.88
07/18	2,531	2,538	2,469	2,470	-2.95%	52,200	358億5723万	-1.04%	27.65	0.87
07/17	2,575	2,602	2,538	2,545	-0.47%	37,300	369億4601万	+2.46%	28.49	0.9
07/16	2,560	2,570	2,542	2,557	+1.07%	26,000	371億2022万	+3.61%	28.63	0.9
07/12	2,515	2,573	2,515	2,530	-0.86%	38,600	367億2826万	+3.18%	28.32	0.89
07/11	2,534	2,556	2,521	2,552	+0.71%	28,300	370億4763万	+4.8%	28.57	0.9
07/10	2,552	2,559	2,522	2,534	-0.71%	48,100	367億8633万	+4.84%	28.37	0.89
07/09	2,546	2,585	2,544	2,552	+0.24%	45,300	370億4763万	+6.38%	28.57	0.9
07/08	2,547	2,567	2,534	2,546	-0.04%	36,400	369億6053万	+6.88%	28.5	0.9
07/05	2,566	2,600	2,524	2,547	+0.2%	56,600	369億7505万	+7.83%	28.51	0.9
07/04	2,530	2,551	2,502	2,542	-0.55%	76,500	369億246万	+8.49%	28.46	0.9
07/03	2,581	2,606	2,543	2,556	-0.54%	108,700	371億570万	+10.03%	28.62	0.9
07/02	2,579	2,623	2,565	2,570	-0.39%	95,500	373億894万	+11.69%	28.77	0.91
07/01	2,646	2,647	2,580	2,580	-2.68%	68,700	374億5411万	+13.16%	28.88	0.91
06/28	2,707	2,707	2,610	2,651	-1.16%	128,300	384億8483万	+17.4%	29.68	0.97
06/27	2,587	2,684	2,587	2,682	+4.85%	170,300	389億3486万	+19.89%	30.03	0.99
06/26	2,443	2,588	2,443	2,558	+4.79%	150,500	371億3474万	+15.49%	28.64	0.94
06/25	2,422	2,455	2,420	2,441	+0.45%	42,500	354億3624万	+11.11%	27.33	0.9
06/24	2,476	2,485	2,422	2,430	-1.7%	91,600	352億7655万	+11.26%	27.2	0.89
06/21	2,488	2,533	2,455	2,472	-0.6%	136,000	358億8627万	+13.86%	27.67	0.91
06/20	2,454	2,503	2,419	2,487	+1.59%	108,300	361億402万	+15.35%	27.84	0.91
06/19	2,434	2,520	2,416	2,448	+1.07%	204,800	355億3786万	+14.34%	27.41	0.9
06/18	2,316	2,449	2,316	2,422	+5.21%	231,900	351億6041万	+13.71%	27.12	0.89
06/17	2,259	2,309	2,250	2,302	+2.72%	84,400	334億1836万	+8.48%	25.77	0.85
06/14	2,179	2,242	2,146	2,241	+2.94%	66,800	325億3282万	+5.96%	25.09	0.82

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2016年 3月期	3,350 3/31	1,506 3/18	7,536,300 3/23	34.25	15.4	6.21	2.79	453億3119万	203億7874万	6.21倍 3/31
2017年 3月期	7,430 5/18	2,112 12/6	8,235,600 5/18	30.57	8.69	9.59	2.73	1005億4053万	285億8211万	6.04倍 3/31
2018年 3月期	11,070 8/15	4,005 4/7	3,577,900 4/27	24.86	9	9.16	3.31	1505億7081万	543億5065万	4.18倍 3/30
2019年 3月期	6,920 1/21	3,075 8/21	2,257,600 9/20	12.19	5.42	4.04	1.8	960億9527万	425億6076万	3.72倍 3/29
2020年 3月期	7,910 9/19	2,985 3/13	889,800 4/26	16.61	6.27	3.65	1.38	1100億8188万	416億7507万	1.67倍 3/31
2021年 3月期	5,340 11/2	3,345 4/6	850,300 11/26	11.77	7.37	2.09	1.31	749億1165万	467億121万	1.75倍 3/31
2022年 3月期	4,500 4/1	2,508 12/17	516,100 11/30	11.79	6.57	1.59	0.89	631億5615万	353億5427万	1.03倍 3/31
2023年 3月期	3,230 4/14	2,008 10/13	309,300 11/10	32.64	20.29	1.14	0.71	455億3686万	283億2504万	0.78倍 3/31
2024年 3月期	2,757 1/23	1,826 8/17	877,900 12/22	26.52	17.57	0.99	0.66	390億9729万	258億2621万	0.93倍 3/29
最新	2,065 2024/11/8		21,300	23.12 実績		0.73 実績		299億7781万		-

3932 アカツキ

PBR

2024/06/14～2024/11/08

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート