PER

2019年4月26日: 87.95倍
2020年4月30日: 53.5倍
2021年4月30日: 100.5倍
2022年4月28日: 36.81倍
2023年4月28日: 61.05倍

2023/11/17～2024/04/16

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
04/16	2,165	2,206	2,151	2,195	+0.73%	87,700	431億8091万	-4.02%	40.1	7.49
04/15	2,201	2,226	2,150	2,179	-1.94%	89,700	428億6615万	-5.1%	39.81	7.43
04/12	2,258	2,258	2,200	2,222	-0.04%	67,100	437億1207万	-3.73%	40.59	7.58
04/11	2,181	2,236	2,180	2,223	+0.77%	103,800	437億3174万	-4.1%	40.61	7.58
04/10	2,260	2,276	2,206	2,206	-2.04%	78,200	433億9731万	-5.28%	40.3	7.53
04/09	2,201	2,261	2,191	2,252	+1.3%	93,900	442億9684万	-3.35%	41.14	7.68
04/08	2,223	2,232	2,173	2,223	+2.3%	115,400	437億3174万	-4.63%	40.61	7.58
04/05	2,148	2,199	2,112	2,173	-0.23%	173,500	427億4812万	-6.94%	39.7	7.41
04/04	2,210	2,230	2,160	2,178	-0.82%	193,300	428億4648万	-6.96%	39.79	7.43
04/03	2,186	2,222	2,164	2,196	-0.45%	120,400	432億59万	-6.35%	40.12	7.49
04/02	2,284	2,298	2,200	2,206	-3.42%	144,200	433億9731万	-6.05%	40.3	7.53
04/01	2,389	2,390	2,283	2,284	-3.79%	151,700	449億3176万	-2.89%	41.73	7.79
03/29	2,324	2,396	2,321	2,374	+2.06%	172,700	467億227万	+0.98%	43.37	8.1
03/28	2,310	2,333	2,273	2,326	+0.95%	142,700	457億5800万	-0.85%	42.49	7.94
03/27	2,175	2,319	2,168	2,304	+5.45%	242,200	453億2520万	-1.87%	42.09	7.86
03/26	2,219	2,220	2,173	2,185	-1.75%	176,100	429億8419万	-7.02%	39.92	7.45
03/25	2,305	2,336	2,222	2,224	-4.63%	347,300	437億5141万	-5.44%	40.63	7.59
03/22	2,390	2,390	2,310	2,332	-2.95%	338,400	458億7603万	-0.77%	42.6	7.96
03/21	2,394	2,436	2,366	2,403	+1.39%	319,400	472億6701万	+2.43%	43.9	8.2
03/19	2,465	2,473	2,332	2,370	-5.16%	524,600	466億1790万	+1.28%	43.3	8.09
03/18	2,316	2,504	2,261	2,499	+6.16%	823,700	491億5533万	+7.07%	45.65	8.53
03/15	2,397	2,399	2,288	2,354	-3.37%	445,500	463億318万	+1.38%	43	8.03
03/14	2,420	2,455	2,368	2,436	+1.5%	241,700	479億1612万	+5.23%	44.5	8.31
03/13	2,464	2,475	2,377	2,400	-0.91%	166,700	472億800万	+4.08%	43.84	8.19
03/12	2,382	2,430	2,329	2,422	-0.29%	166,000	476億4074万	+5.3%	44.25	8.26
03/11	2,450	2,500	2,386	2,429	-2.06%	270,000	477億7843万	+5.93%	44.37	8.29
03/08	2,463	2,555	2,454	2,480	+0.65%	347,800	487億8160万	+8.49%	45.31	8.46
03/07	2,505	2,562	2,442	2,464	-1.2%	433,500	484億6688万	+8.02%	45.01	8.41
03/06	2,387	2,508	2,357	2,494	+11.49%	931,400	490億5698万	+9.63%	45.56	8.51
03/05	2,275	2,276	2,205	2,237	-2.06%	130,700	440億179万	-1.37%	40.87	7.63
03/04	2,339	2,345	2,278	2,284	-1.47%	149,000	449億2628万	+0.57%	41.73	7.79
03/01	2,300	2,350	2,286	2,318	-0.13%	145,700	455億9506万	+1.89%	42.35	7.91
02/29	2,282	2,331	2,227	2,321	+2.07%	193,600	456億5407万	+1.8%	42.4	7.92
02/28	2,280	2,319	2,262	2,274	+0.18%	159,300	447億2958万	-0.48%	41.54	7.76
02/27	2,326	2,332	2,265	2,270	-2.07%	156,300	446億5090万	-1.05%	41.47	7.74
02/26	2,280	2,342	2,235	2,318	+3.25%	225,800	455億9506万	+0.83%	42.35	7.91
02/22	2,296	2,296	2,206	2,245	-1.1%	167,100	441億5915万	-2.56%	41.01	7.66
02/21	2,340	2,354	2,255	2,270	-3.69%	217,000	446億2593万	-1.73%	41.47	7.74
02/20	2,422	2,429	2,312	2,357	-0.04%	335,600	463億3626万	+1.59%	43.06	8.04
02/19	2,292	2,358	2,265	2,358	+5.31%	351,300	463億5592万	+1.33%	43.08	8.05
02/16	2,199	2,253	2,184	2,239	+2.61%	141,900	440億1650万	-3.86%	40.9	7.64
02/15	2,256	2,256	2,164	2,182	-2.2%	171,700	428億9593万	-6.59%	39.86	7.44
02/14	2,220	2,260	2,187	2,231	-0.76%	148,800	438億5922万	-4.9%	40.76	7.61
02/13	2,224	2,259	2,190	2,248	+1.67%	102,500	441億9343万	-4.75%	41.07	7.67
02/09	2,202	2,251	2,201	2,211	-0.41%	87,500	434億6604万	-6.94%	40.39	7.54
02/08	2,166	2,250	2,136	2,220	+2.07%	183,200	436億4298万	-7.19%	40.56	7.57
02/07	2,214	2,233	2,158	2,175	-1.76%	192,500	427億5832万	-9.83%	39.73	7.42
02/06	2,201	2,245	2,160	2,214	-1.47%	247,600	435億2502万	-8.93%	40.45	7.55
02/05	2,242	2,256	2,208	2,247	+0.85%	138,000	441億7377万	-8.17%	41.05	7.67
02/02	2,263	2,271	2,226	2,228	-1.59%	166,100	438億25万	-9.5%	40.7	7.6
02/01	2,315	2,338	2,260	2,264	-4.07%	189,700	445億797万	-8.6%	41.36	7.72
01/31	2,311	2,366	2,302	2,360	+2.12%	167,200	463億9524万	-5.33%	43.11	8.05
01/30	2,328	2,341	2,275	2,311	+0.17%	167,300	454億3194万	-7.85%	42.22	7.88
01/29	2,336	2,348	2,283	2,307	-0.22%	223,200	453億5331万	-8.67%	42.15	7.87
01/26	2,383	2,395	2,308	2,312	-3.79%	338,900	454億5160万	-9.01%	42.24	7.88
01/25	2,419	2,431	2,370	2,403	-1.15%	211,000	472億4057万	-5.99%	43.9	8.19
01/24	2,496	2,533	2,428	2,431	-0.61%	233,800	477億9102万	-5.41%	44.41	8.29
01/23	2,525	2,528	2,411	2,446	-2.08%	245,800	480億8591万	-5.05%	44.69	8.34
01/22	2,425	2,500	2,409	2,498	+3.69%	236,300	491億818万	-3.63%	45.64	8.52
01/19	2,455	2,460	2,392	2,409	-0.58%	174,900	473億5853万	-7.52%	44.01	8.21
01/18	2,388	2,433	2,360	2,423	+1%	236,800	476億3375万	-7.73%	44.27	8.26
01/17	2,507	2,531	2,398	2,399	-5.29%	368,100	471億6194万	-9.16%	43.83	8.18
01/16	2,566	2,580	2,522	2,533	+0.44%	339,500	497億9624万	-4.7%	46.27	8.64
01/15	2,445	2,530	2,413	2,522	+4.13%	396,700	495億7999万	-5.68%	46.07	8.6
01/12	2,461	2,462	2,393	2,422	+0.46%	364,300	476億1409万	-9.86%	44.25	8.26
01/11	2,448	2,466	2,336	2,411	-0.45%	724,300	473億9784万	-11%	44.05	8.22
01/10	2,400	2,465	2,333	2,422	-6.63%	769,100	476億1409万	-11.22%	44.25	8.26
01/09	2,650	2,679	2,543	2,594	-1.44%	382,100	509億9544万	-5.71%	47.39	8.84
01/05	2,663	2,703	2,605	2,632	+0.53%	370,800	517億4248万	-4.84%	48.08	8.97
01/04	2,648	2,648	2,538	2,618	-3.36%	488,500	514億6726万	-5.83%	47.83	8.93
2023
12/29	2,660	2,772	2,641	2,709	+1.84%	280,300	532億5623万	-3.08%	49.49	9.24
12/28	2,591	2,675	2,533	2,660	+1.53%	232,900	522億9294万	-5.41%	48.59	9.07
12/27	2,627	2,658	2,564	2,620	+0.54%	269,000	515億658万	-7.45%	47.86	8.93
12/26	2,604	2,649	2,577	2,606	+0.04%	211,600	512億3135万	-8.66%	47.61	8.89
12/25	2,672	2,693	2,602	2,605	-2.43%	228,900	512億1169万	-9.45%	47.59	8.88
12/22	2,751	2,784	2,670	2,670	-2.55%	248,600	524億8953万	-7.9%	48.78	9.1
12/21	2,750	2,861	2,729	2,740	-0.87%	377,400	538億6566万	-6.32%	50.06	9.34
12/20	2,685	2,826	2,685	2,764	+3.52%	462,900	543億3747万	-6.31%	50.49	9.42
12/19	2,718	2,732	2,628	2,670	-1.15%	329,500	524億8953万	-10.04%	48.78	9.1
12/18	2,764	2,818	2,658	2,701	-1.24%	416,800	530億9895万	-9.64%	49.34	9.21
12/15	2,558	2,779	2,556	2,735	+5.35%	1,119,500	537億6736万	-9.02%	49.96	9.32
12/14	2,939	2,990	2,580	2,596	-8.56%	2,394,100	510億3476万	-14.1%	47.43	8.85
12/13	2,856	2,926	2,802	2,839	+0.07%	480,700	558億1190万	-6.83%	51.86	9.68
12/12	2,968	2,968	2,827	2,837	-3.31%	364,800	557億7258万	-7.29%	51.83	9.67
12/11	2,843	2,955	2,843	2,934	+5.46%	339,300	576億7950万	-4.59%	53.6	10
12/08	2,797	2,873	2,760	2,782	-1.8%	184,000	546億9133万	-9.68%	50.82	9.49
12/07	2,852	2,867	2,775	2,833	-2.91%	221,500	556億9394万	-8.17%	51.76	9.66
12/06	2,947	2,960	2,871	2,918	+2.49%	222,400	573億6496万	-5.63%	53.31	9.95
12/05	2,940	2,941	2,838	2,847	-4.3%	215,200	559億6917万	-8.01%	52.01	9.71
12/04	2,950	2,995	2,926	2,975	+2.41%	131,400	584億8552万	-3.94%	54.35	10.14
12/01	2,968	2,981	2,902	2,905	-2.55%	130,700	571億939万	-6.11%	53.07	9.9
11/30	2,999	2,999	2,897	2,981	+0.13%	124,000	586億347万	-3.78%	54.46	10.16
11/29	2,945	2,998	2,921	2,977	-0.17%	138,700	585億2484万	-3.84%	54.39	10.15
11/28	2,900	3,010	2,861	2,982	-0.1%	220,700	586億2313万	-3.34%	54.48	10.17
11/27	3,105	3,125	2,962	2,985	-4.94%	249,600	586億8211万	-3.24%	54.53	10.18
11/24	3,125	3,160	3,095	3,140	+0.48%	105,900	617億2926万	+2.01%	57.36	10.71
11/22	3,165	3,165	3,065	3,125	-1.88%	155,900	614億3437万	+1.99%	57.09	10.65
11/21	3,240	3,245	3,165	3,185	-0.47%	85,700	625億4384万	+4.63%	58.19	10.85
11/20	3,150	3,240	3,105	3,200	+1.59%	136,000	628億3840万	+6.07%	58.46	10.9
11/17	3,280	3,280	3,130	3,150	-5.41%	246,700	618億5655万	+4.93%	57.55	10.73

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
2019年 4月期	2,218 4,435 3/4	1,565 3,130 4/26	10,677,800 5,338,900 3/1	120.91	85.33	14.88	10.5	401億8952万	290億8990万	87.95倍 4/26
2020年 4月期	2,115 4,230 2/21	1,160 2,320 11/15	2,599,200 1,299,600 12/16	72.86	39.96	12.01	6.59	399億328万	218億8548万	53.5倍 4/30
2021年 4月期	3,415 6,830 4/23	1,503 3,005 5/1	1,175,600 587,800 6/15	112.89	49.67	18.03	7.93	668億354万	283億4736万	100.5倍 4/30
2022年 4月期	4,395 8,790 8/27	1,003 4/27	806,200 403,100 6/14	153.35	35	19.89	4.54	860億8310万	196億9189万	36.81倍 4/28
2023年 4月期	3,280 3/17	904 6/7	3,937,700 12/8	70.9	19.54	13.42	3.7	644億280万	177億4823万	61.05倍 4/28
最新	2,195 2024/4/16		87,700	40.1 予想		7.49 実績		431億8091万		-

4431 スマレジ

PER

2023/11/17～2024/04/16

株価＆PERの推移

年初来

開示資料

決算

株式

チャート