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
04/18	2,365	2,376	2,332	2,359	+1.51%	155,600	334億5321万	-5.22%	-	0.8
04/17	2,386	2,388	2,324	2,324	-1.65%	53,200	329億5687万	-6.82%	-	0.79
04/16	2,391	2,400	2,351	2,363	-2.48%	58,300	335億993万	-5.63%	-	0.8
04/15	2,422	2,446	2,400	2,423	+0.37%	26,000	343億6080万	-3.35%	-	0.82
04/12	2,425	2,435	2,395	2,414	+0.12%	35,800	342億3317万	-3.67%	-	0.82
04/11	2,448	2,448	2,406	2,411	-1.59%	29,500	341億9063万	-3.79%	-	0.82
04/10	2,431	2,465	2,431	2,450	+0.41%	15,100	347億4369万	-2.35%	-	0.83
04/09	2,461	2,461	2,418	2,440	-0.49%	29,500	346億188万	-2.67%	-	0.83
04/08	2,450	2,458	2,424	2,452	+1.57%	35,800	347億7205万	-2.31%	-	0.83
04/05	2,401	2,430	2,388	2,414	-0.86%	38,100	342億3317万	-3.98%	-	0.82
04/04	2,503	2,505	2,421	2,435	-2.72%	63,400	345億3097万	-3.37%	-	0.83
04/03	2,537	2,537	2,488	2,503	-1.34%	58,400	354億9529万	-1.07%	-	0.85
04/02	2,599	2,599	2,522	2,537	-2.54%	42,600	359億7745万	+0.12%	-	0.86
04/01	2,590	2,630	2,559	2,603	+0.93%	39,400	369億1340万	+2.64%	-	0.88
03/29	2,537	2,593	2,510	2,579	+2.14%	50,400	365億7305万	+1.9%	22.2	0.88
03/28	2,605	2,609	2,508	2,525	-3.22%	59,600	358億727万	+0.04%	21.74	0.86
03/27	2,565	2,621	2,564	2,609	+1.16%	75,000	369億9848万	+3.49%	22.46	0.89
03/26	2,550	2,615	2,524	2,579	+0.27%	46,200	365億7305万	+2.46%	22.2	0.88
03/25	2,650	2,653	2,571	2,572	+0.7%	68,400	364億7378万	+2.59%	22.14	0.87
03/22	2,558	2,558	2,524	2,554	+0.04%	36,400	362億1852万	+2.32%	21.99	0.87
03/21	2,580	2,586	2,540	2,553	+0.27%	66,300	362億434万	+2.57%	21.98	0.87
03/19	2,518	2,580	2,518	2,546	+0.24%	39,800	361億508万	+2.62%	21.92	0.86
03/18	2,528	2,562	2,519	2,540	+1.07%	42,700	360億1999万	+2.5%	21.87	0.86
03/15	2,492	2,528	2,481	2,513	-0.08%	241,400	356億3710万	+1.54%	21.64	0.85
03/14	2,480	2,548	2,480	2,515	+0.32%	103,100	356億6546万	+1.62%	21.65	0.85
03/13	2,601	2,601	2,481	2,507	-2.38%	131,600	355億5201万	+1.25%	21.58	0.85
03/12	2,440	2,594	2,440	2,568	+5.25%	156,900	364億1706万	+3.59%	22.11	0.87
03/11	2,353	2,447	2,349	2,440	+1.54%	135,100	346億188万	-1.61%	21.01	0.83
03/08	2,396	2,491	2,369	2,403	-0.29%	182,000	340億7718万	-3.22%	20.69	0.82
03/07	2,470	2,472	2,403	2,410	-2.43%	57,700	341億7645万	-3.33%	20.75	0.82
03/06	2,419	2,491	2,419	2,470	+2.11%	72,600	350億2731万	-1.36%	21.26	0.84
03/05	2,474	2,474	2,404	2,419	-3.28%	141,900	343億408万	-3.7%	20.83	0.82
03/04	2,549	2,560	2,501	2,501	-2.08%	63,700	354億6693万	-0.83%	21.53	0.85
03/01	2,584	2,611	2,546	2,554	-0.78%	59,700	362億1852万	+0.91%	21.99	0.87
02/29	2,640	2,646	2,558	2,574	-3.52%	86,000	365億215万	+1.5%	22.16	0.87
02/28	2,624	2,703	2,617	2,668	+1.83%	135,000	378億3517万	+4.92%	22.97	0.91
02/27	2,599	2,635	2,553	2,620	+1.63%	118,200	371億5448万	+3.07%	22.56	0.89
02/26	2,521	2,596	2,521	2,578	+4.2%	148,000	365億5887万	+1.7%	22.19	0.87
02/22	2,450	2,505	2,420	2,474	+3.08%	114,300	350億8404万	-2.17%	21.3	0.84
02/21	2,460	2,473	2,400	2,400	-2.48%	56,100	340億3464万	-5.03%	20.66	0.81
02/20	2,451	2,500	2,444	2,461	-1.32%	97,400	348億9968万	-2.61%	21.19	0.84
02/19	2,370	2,510	2,365	2,494	+6.99%	121,200	353億6766万	-1.23%	21.47	0.85
02/16	2,295	2,353	2,278	2,331	+0.56%	136,200	330億5614万	-7.61%	20.07	0.79
02/15	2,380	2,380	2,293	2,318	-1.82%	107,300	328億7178万	-8.27%	19.96	0.79
02/14	2,360	2,373	2,276	2,361	-0.04%	125,600	334億8157万	-6.79%	20.33	0.8
02/13	2,358	2,425	2,287	2,362	-4.26%	336,500	334億9575万	-6.97%	20.34	0.8
02/09	2,453	2,505	2,446	2,467	-0.08%	108,100	349億8477万	-3.03%	21.24	0.84
02/08	2,494	2,494	2,442	2,469	-1.4%	92,400	350億1313万	-3.06%	21.26	0.84
02/07	2,550	2,554	2,487	2,504	-1.92%	86,700	355億947万	-1.77%	21.56	0.85
02/06	2,570	2,589	2,547	2,553	-1.2%	47,000	362億434万	+0.08%	21.98	0.87
02/05	2,579	2,626	2,570	2,584	+0.39%	60,100	366億4396万	+1.25%	22.25	0.88
02/02	2,530	2,630	2,527	2,574	+1.98%	92,600	365億215万	+0.98%	22.16	0.87
02/01	2,602	2,607	2,524	2,524	-4.93%	130,500	357億9309万	-0.75%	21.73	0.86
01/31	2,677	2,677	2,634	2,655	-0.97%	101,500	376億5082万	+4.45%	22.86	0.9
01/30	2,690	2,690	2,658	2,681	+0.19%	51,400	380億1952万	+5.59%	23.08	0.91
01/29	2,706	2,720	2,665	2,676	+0.75%	67,200	379億4862万	+6.36%	23.04	0.91
01/26	2,702	2,721	2,645	2,656	-3.14%	77,200	376億6500万	+6.54%	22.87	0.9
01/25	2,720	2,745	2,682	2,742	+2.12%	84,800	388億8457万	+10.97%	23.61	0.93
01/24	2,700	2,721	2,679	2,685	-1.94%	84,700	380億7625万	+9.82%	23.12	0.91
01/23	2,660	2,757	2,660	2,738	+3.44%	258,200	388億2785万	+13.05%	23.57	0.93
01/22	2,545	2,658	2,518	2,647	+8.26%	310,500	375億3737万	+10.34%	22.79	0.9
01/19	2,460	2,463	2,423	2,445	+0.58%	61,600	346億7278万	+2.82%	21.05	0.83
01/18	2,400	2,447	2,400	2,431	+0.5%	45,600	344億7425万	+2.75%	20.93	0.83
01/17	2,425	2,460	2,405	2,419	+1.09%	83,700	343億408万	+2.76%	20.83	0.82
01/16	2,407	2,440	2,385	2,393	-0.83%	81,600	339億3537万	+1.92%	20.6	0.81
01/15	2,437	2,464	2,410	2,413	-0.9%	49,700	342億1899万	+2.99%	20.77	0.82
01/12	2,432	2,452	2,422	2,435	+0.12%	52,100	345億3097万	+4.19%	20.96	0.83
01/11	2,483	2,496	2,431	2,432	-1.66%	69,800	344億8843万	+4.29%	20.94	0.83
01/10	2,520	2,520	2,473	2,473	-1.83%	67,700	350億6986万	+6.27%	21.29	0.84
01/09	2,503	2,525	2,485	2,519	+1.61%	66,400	357億2219万	+8.53%	21.69	0.85
01/05	2,550	2,568	2,478	2,479	-2.56%	59,100	351億5494万	+7.18%	21.34	0.84
01/04	2,500	2,547	2,471	2,544	+0.47%	77,500	360億7671万	+10.32%	21.9	0.86
2023
12/29	2,555	2,589	2,519	2,532	-0.74%	93,600	359億654万	+10.28%	21.8	0.86
12/28	2,530	2,561	2,519	2,551	-1.12%	98,100	361億7598万	+11.74%	21.96	0.87
12/27	2,495	2,610	2,495	2,580	+3.2%	176,600	365億8723万	+13.81%	22.21	0.88
12/26	2,448	2,525	2,446	2,500	+3.05%	155,500	354億5275万	+11.06%	21.52	0.85
12/25	2,542	2,561	2,391	2,426	-2.65%	361,000	344億334万	+8.5%	20.89	0.82
12/22	2,595	2,625	2,479	2,492	-4.01%	877,900	353億3930万	+11.95%	21.45	0.85
12/21	2,546	2,596	2,527	2,596	+23.85%	572,000	368億1413万	+17.31%	22.35	0.88
12/20	2,120	2,133	2,096	2,096	-0.8%	40,400	297億2358万	-4.64%	18.05	0.71
12/19	2,102	2,118	2,095	2,113	+1.15%	26,500	299億6466万	-4.09%	18.19	0.72
12/18	2,088	2,097	2,072	2,089	-0.43%	20,700	296億2431万	-5.3%	17.98	0.71
12/15	2,120	2,121	2,098	2,098	-0.66%	36,800	297億5194万	-4.94%	18.06	0.71
12/14	2,151	2,179	2,109	2,112	-1.81%	32,000	299億5048万	-4.35%	18.18	0.72
12/13	2,150	2,161	2,118	2,151	+1.03%	33,100	305億354万	-2.54%	18.52	0.73
12/12	2,169	2,205	2,129	2,129	-0.79%	50,900	301億9156万	-3.53%	18.33	0.72
12/11	2,121	2,152	2,121	2,146	+1.13%	67,200	304億3264万	-2.68%	18.48	0.73
12/08	2,201	2,241	2,109	2,122	-6.81%	162,200	300億9229万	-3.72%	18.27	0.72
12/07	2,262	2,289	2,262	2,277	+0.09%	57,700	322億9036万	+3.41%	19.6	0.77
12/06	2,259	2,304	2,258	2,275	+1.07%	72,200	322億6200万	+3.64%	19.59	0.77
12/05	2,306	2,319	2,249	2,251	-2.85%	52,700	319億2165万	+3.02%	19.38	0.76
12/04	2,325	2,344	2,311	2,317	-0.04%	59,000	328億5760万	+6.43%	19.95	0.79
12/01	2,316	2,335	2,299	2,318	+0.26%	45,600	328億7178万	+7.02%	19.96	0.79
11/30	2,335	2,354	2,290	2,312	+0.04%	91,800	327億8670万	+7.29%	19.9	0.78
11/29	2,300	2,346	2,300	2,311	+0.04%	61,000	327億7252万	+7.69%	19.9	0.78
11/28	2,293	2,310	2,271	2,310	+0.52%	67,800	327億5834万	+8.2%	19.89	0.78
11/27	2,220	2,324	2,220	2,298	+3.93%	143,900	325億8816万	+8.19%	19.78	0.78
11/24	2,170	2,212	2,167	2,211	+2.55%	53,300	313億5441万	+4.59%	19.04	0.75
11/22	2,147	2,170	2,142	2,156	-0.05%	25,700	305億7445万	+2.28%	18.56	0.73
11/21	2,137	2,167	2,137	2,157	+0.61%	26,800	305億8863万	+2.67%	18.57	0.73

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	PER
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	34.25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	19.26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	11.34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	11.2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	7.59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	9.86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	7.61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	22.48倍 3/31
最新	2,359 2024/4/18		155,600	22.2 実績		0.8 実績		334億5321万		-

3932 アカツキ

PER

2023/11/21～2024/04/18

株価＆PERの推移

年初来

開示資料

決算

株式

チャート