3932 アカツキ

PER

2024/02/22

2023/09/26～2024/02/22

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
02/22	2,450	2,505	2,420	2,474	+3.08%	114,300	350億8404万	-2.17%	21.92	0.86
02/21	2,460	2,473	2,400	2,400	-2.48%	56,100	340億3464万	-5.03%	21.26	0.84
02/20	2,451	2,500	2,444	2,461	-1.32%	97,400	348億9968万	-2.61%	21.8	0.86
02/19	2,370	2,510	2,365	2,494	+6.99%	121,200	353億6766万	-1.23%	22.09	0.87
02/16	2,295	2,353	2,278	2,331	+0.56%	136,200	330億5614万	-7.61%	20.65	0.81
02/15	2,380	2,380	2,293	2,318	-1.82%	107,300	328億7178万	-8.27%	20.54	0.81
02/14	2,360	2,373	2,276	2,361	-0.04%	125,600	334億8157万	-6.79%	20.92	0.82
02/13	2,358	2,425	2,287	2,362	-4.26%	336,500	334億9575万	-6.97%	20.92	0.82
02/09	2,453	2,505	2,446	2,467	-0.08%	108,100	349億8477万	-3.03%	21.85	0.86
02/08	2,494	2,494	2,442	2,469	-1.4%	92,400	350億1313万	-3.06%	21.87	0.86
02/07	2,550	2,554	2,487	2,504	-1.92%	86,700	355億947万	-1.77%	22.18	0.87
02/06	2,570	2,589	2,547	2,553	-1.2%	47,000	362億434万	+0.08%	22.62	0.89
02/05	2,579	2,626	2,570	2,584	+0.39%	60,100	366億4396万	+1.25%	22.89	0.9
02/02	2,530	2,630	2,527	2,574	+1.98%	92,600	365億215万	+0.98%	22.8	0.9
02/01	2,602	2,607	2,524	2,524	-4.93%	130,500	357億9309万	-0.75%	22.36	0.88
01/31	2,677	2,677	2,634	2,655	-0.97%	101,500	376億5082万	+4.45%	23.52	0.93
01/30	2,690	2,690	2,658	2,681	+0.19%	51,400	380億1952万	+5.59%	23.75	0.94
01/29	2,706	2,720	2,665	2,676	+0.75%	67,200	379億4862万	+6.36%	23.71	0.93
01/26	2,702	2,721	2,645	2,656	-3.14%	77,200	376億6500万	+6.54%	23.53	0.93
01/25	2,720	2,745	2,682	2,742	+2.12%	84,800	388億8457万	+10.97%	24.29	0.96
01/24	2,700	2,721	2,679	2,685	-1.94%	84,700	380億7625万	+9.82%	23.79	0.94
01/23	2,660	2,757	2,660	2,738	+3.44%	258,200	388億2785万	+13.05%	24.26	0.96
01/22	2,545	2,658	2,518	2,647	+8.26%	310,500	375億3737万	+10.34%	23.45	0.92
01/19	2,460	2,463	2,423	2,445	+0.58%	61,600	346億7278万	+2.82%	21.66	0.85
01/18	2,400	2,447	2,400	2,431	+0.5%	45,600	344億7425万	+2.75%	21.54	0.85
01/17	2,425	2,460	2,405	2,419	+1.09%	83,700	343億408万	+2.76%	21.43	0.84
01/16	2,407	2,440	2,385	2,393	-0.83%	81,600	339億3537万	+1.92%	21.2	0.84
01/15	2,437	2,464	2,410	2,413	-0.9%	49,700	342億1899万	+2.99%	21.38	0.84
01/12	2,432	2,452	2,422	2,435	+0.12%	52,100	345億3097万	+4.19%	21.57	0.85
01/11	2,483	2,496	2,431	2,432	-1.66%	69,800	344億8843万	+4.29%	21.54	0.85
01/10	2,520	2,520	2,473	2,473	-1.83%	67,700	350億6986万	+6.27%	21.91	0.86
01/09	2,503	2,525	2,485	2,519	+1.61%	66,400	357億2219万	+8.53%	22.32	0.88
01/05	2,550	2,568	2,478	2,479	-2.56%	59,100	351億5494万	+7.18%	21.96	0.87
01/04	2,500	2,547	2,471	2,544	+0.47%	77,500	360億7671万	+10.32%	22.54	0.89
2023
12/29	2,555	2,589	2,519	2,532	-0.74%	93,600	359億654万	+10.28%	22.43	0.86
12/28	2,530	2,561	2,519	2,551	-1.12%	98,100	361億7598万	+11.74%	22.6	0.87
12/27	2,495	2,610	2,495	2,580	+3.2%	176,600	365億8723万	+13.81%	22.86	0.88
12/26	2,448	2,525	2,446	2,500	+3.05%	155,500	354億5275万	+11.06%	22.15	0.85
12/25	2,542	2,561	2,391	2,426	-2.65%	361,000	344億334万	+8.5%	21.49	0.82
12/22	2,595	2,625	2,479	2,492	-4.01%	877,900	353億3930万	+11.95%	22.08	0.85
12/21	2,546	2,596	2,527	2,596	+23.85%	572,000	368億1413万	+17.31%	23	0.88
12/20	2,120	2,133	2,096	2,096	-0.8%	40,400	297億2358万	-4.64%	18.57	0.71
12/19	2,102	2,118	2,095	2,113	+1.15%	26,500	299億6466万	-4.09%	18.72	0.72
12/18	2,088	2,097	2,072	2,089	-0.43%	20,700	296億2431万	-5.3%	18.51	0.71
12/15	2,120	2,121	2,098	2,098	-0.66%	36,800	297億5194万	-4.94%	18.59	0.71
12/14	2,151	2,179	2,109	2,112	-1.81%	32,000	299億5048万	-4.35%	18.71	0.72
12/13	2,150	2,161	2,118	2,151	+1.03%	33,100	305億354万	-2.54%	19.06	0.73
12/12	2,169	2,205	2,129	2,129	-0.79%	50,900	301億9156万	-3.53%	18.86	0.72
12/11	2,121	2,152	2,121	2,146	+1.13%	67,200	304億3264万	-2.68%	19.01	0.73
12/08	2,201	2,241	2,109	2,122	-6.81%	162,200	300億9229万	-3.72%	18.8	0.72
12/07	2,262	2,289	2,262	2,277	+0.09%	57,700	322億9036万	+3.41%	20.17	0.77
12/06	2,259	2,304	2,258	2,275	+1.07%	72,200	322億6200万	+3.64%	20.15	0.77
12/05	2,306	2,319	2,249	2,251	-2.85%	52,700	319億2165万	+3.02%	19.94	0.76
12/04	2,325	2,344	2,311	2,317	-0.04%	59,000	328億5760万	+6.43%	20.53	0.79
12/01	2,316	2,335	2,299	2,318	+0.26%	45,600	328億7178万	+7.02%	20.54	0.79
11/30	2,335	2,354	2,290	2,312	+0.04%	91,800	327億8670万	+7.29%	20.48	0.78
11/29	2,300	2,346	2,300	2,311	+0.04%	61,000	327億7252万	+7.69%	20.47	0.78
11/28	2,293	2,310	2,271	2,310	+0.52%	67,800	327億5834万	+8.2%	20.46	0.78
11/27	2,220	2,324	2,220	2,298	+3.93%	143,900	325億8816万	+8.19%	20.36	0.78
11/24	2,170	2,212	2,167	2,211	+2.55%	53,300	313億5441万	+4.59%	19.59	0.75
11/22	2,147	2,170	2,142	2,156	-0.05%	25,700	305億7445万	+2.28%	19.1	0.73
11/21	2,137	2,167	2,137	2,157	+0.61%	26,800	305億8863万	+2.67%	19.11	0.73
11/20	2,164	2,170	2,130	2,144	-1.29%	62,300	304億427万	+2.44%	18.99	0.73
11/17	2,160	2,187	2,144	2,172	-0.14%	58,400	308億134万	+4.12%	19.24	0.74
11/16	2,216	2,216	2,157	2,175	-1.85%	60,900	308億4389万	+4.52%	19.27	0.74
11/15	2,230	2,265	2,202	2,216	-0.05%	69,300	314億2531万	+6.64%	19.63	0.75
11/14	2,200	2,229	2,188	2,217	+1.37%	86,400	314億3949万	+6.95%	19.64	0.75
11/13	2,070	2,198	2,067	2,187	+3.7%	111,500	310億1406万	+5.81%	19.37	0.74
11/10	2,115	2,115	2,071	2,109	-0.28%	51,400	299億793万	+2.28%	18.68	0.72
11/09	2,103	2,121	2,094	2,115	+0.43%	30,600	299億9302万	+2.77%	18.74	0.72
11/08	2,126	2,139	2,097	2,106	-1.27%	35,200	298億6539万	+2.33%	18.66	0.71
11/07	2,104	2,133	2,104	2,133	+1.47%	48,900	302億4828万	+3.59%	18.9	0.72
11/06	2,126	2,134	2,094	2,102	-0.43%	52,200	298億867万	+2.09%	18.62	0.71
11/02	2,070	2,111	2,070	2,111	+1.44%	39,700	299億3630万	+2.33%	18.7	0.72
11/01	2,103	2,109	2,060	2,081	+0.05%	46,700	295億1086万	+0.58%	18.44	0.71
10/31	2,052	2,086	2,035	2,080	+1.91%	58,300	294億9668万	+0.14%	18.43	0.71
10/30	2,030	2,054	2,025	2,041	-0.29%	59,700	289億4362万	-2.3%	18.08	0.69
10/27	2,042	2,059	2,022	2,047	+0.59%	44,300	290億2871万	-2.52%	18.13	0.69
10/26	2,023	2,057	2,023	2,035	-1.21%	39,200	288億5853万	-3.55%	18.03	0.69
10/25	2,108	2,108	2,055	2,060	-0.48%	59,000	292億1306万	-2.83%	18.25	0.7
10/24	2,035	2,077	2,004	2,070	+1.77%	57,100	293億5487万	-2.82%	18.34	0.7
10/23	2,031	2,080	2,027	2,034	-0.97%	83,000	287億6808万	-4.78%	18.02	0.69
10/20	2,035	2,064	2,016	2,054	+0.49%	51,300	290億5095万	-4.06%	18.2	0.69
10/19	2,002	2,053	2,000	2,044	+0.05%	41,300	289億951万	-4.8%	18.11	0.69
10/18	1,978	2,045	1,974	2,043	+2%	48,200	288億9537万	-5.15%	18.1	0.69
10/17	1,989	2,004	1,970	2,003	+2.61%	57,300	283億2963万	-7.23%	17.74	0.68
10/16	1,958	1,992	1,935	1,952	-1.11%	68,300	276億830万	-9.88%	17.29	0.66
10/13	2,016	2,025	1,967	1,974	-3.19%	106,400	279億1946万	-9.24%	17.49	0.67
10/12	2,080	2,080	2,010	2,039	-3%	167,600	288億3880万	-6.6%	18.06	0.69
10/11	2,120	2,131	2,090	2,102	+0.91%	71,600	297億2984万	-3.89%	18.62	0.71
10/10	2,075	2,119	2,051	2,083	+0.77%	141,900	294億6111万	-4.8%	18.45	0.7
10/06	2,073	2,080	2,039	2,067	+0.29%	62,200	292億3482万	-5.66%	18.31	0.7
10/05	2,070	2,083	2,046	2,061	+1.78%	99,500	291億4995万	-5.98%	18.26	0.7
10/04	2,050	2,071	2,025	2,025	-3.34%	124,600	286億4079万	-7.62%	17.94	0.69
10/03	2,164	2,164	2,095	2,095	-1.74%	82,600	296億3084万	-4.43%	18.56	0.71
10/02	2,179	2,204	2,129	2,132	-0.42%	103,700	301億5415万	-2.47%	18.89	0.72
09/29	2,200	2,236	2,106	2,141	-2.73%	190,300	302億8144万	-1.7%	18.97	0.7
09/28	2,210	2,239	2,193	2,201	-2.91%	96,200	311億3006万	+1.48%	19.5	0.72
09/27	2,236	2,267	2,216	2,267	-0.18%	139,700	320億6354万	+5%	20.08	0.75
09/26	2,342	2,353	2,268	2,271	-5.02%	218,400	321億2011万	+5.87%	20.12	0.75

3932 アカツキ

PER

2023/09/26～2024/02/22

株価＆PERの推移

開示資料

決算

株式

チャート