4771 エフアンドエム

PER

2024/04/22

2023/11/24～2024/04/22

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
04/22	2,134	2,210	2,134	2,165	+1.45%	12,400	340億2167万	+2.75%	16.28	2.83
04/19	2,137	2,166	2,108	2,134	-0.88%	9,600	335億3452万	+1.43%	16.04	2.79
04/18	2,146	2,154	2,100	2,153	-0.32%	8,800	338億3310万	+2.38%	16.19	2.81
04/17	2,121	2,199	2,118	2,160	+1.08%	12,800	339億4310万	+2.81%	16.24	2.82
04/16	2,133	2,163	2,100	2,137	-2.11%	19,000	335億8167万	+1.81%	16.07	2.79
04/15	2,236	2,236	2,100	2,183	-2.37%	18,700	343億453万	+3.95%	16.41	2.85
04/12	2,176	2,267	2,176	2,236	+2.76%	32,200	351億3739万	+6.68%	16.81	2.92
04/11	2,089	2,176	2,069	2,176	+3.67%	14,300	341億9453万	+4.11%	16.36	2.84
04/10	2,072	2,132	2,071	2,099	+2.34%	12,900	329億8452万	+0.77%	15.78	2.74
04/09	2,159	2,159	2,040	2,051	-5.96%	31,200	322億3023万	-1.35%	15.42	2.68
04/08	2,005	2,182	2,004	2,181	+10.94%	62,500	342億7310万	+5.06%	16.4	2.85
04/05	1,998	1,998	1,955	1,966	-2.24%	8,600	308億9451万	-5.07%	14.78	2.57
04/04	2,011	2,038	2,000	2,011	0%	12,300	316億165万	-3.13%	15.12	2.63
04/03	2,019	2,031	1,986	2,011	-1.66%	21,100	316億165万	-3.32%	15.12	2.63
04/02	2,023	2,072	1,990	2,045	+1.09%	21,100	321億3594万	-1.87%	15.37	2.67
04/01	2,020	2,067	1,981	2,023	-0.64%	12,600	317億9023万	-3.11%	15.21	2.64
03/29	2,053	2,067	2,007	2,036	-1.12%	10,700	319億9451万	-2.72%	15.31	2.66
03/28	2,102	2,102	2,059	2,059	-1.1%	7,900	323億5594万	-1.81%	15.48	2.69
03/27	2,086	2,130	2,075	2,082	-2.53%	13,000	327億1738万	-0.9%	15.65	2.72
03/26	2,100	2,147	2,097	2,136	+0.05%	9,200	335億6595万	+1.57%	16.06	2.79
03/25	2,100	2,139	2,090	2,135	+0.95%	25,900	335億5024万	+1.67%	16.05	2.79
03/22	2,132	2,145	2,095	2,115	-0.8%	10,300	332億3595万	+0.81%	15.9	2.76
03/21	2,147	2,157	2,115	2,132	-0.23%	8,300	335億310万	+1.57%	16.03	2.78
03/19	2,131	2,170	2,117	2,137	+0.61%	16,200	335億8167万	+1.76%	16.07	2.79
03/18	2,073	2,124	2,073	2,124	+2.02%	37,300	333億7738万	+1.09%	15.97	2.77
03/15	2,092	2,113	2,057	2,082	-0.53%	27,300	327億1738万	-0.9%	15.65	2.72
03/14	2,097	2,100	2,057	2,093	-1.09%	7,900	328億9023万	-0.48%	15.74	2.73
03/13	2,113	2,129	2,091	2,116	+0.33%	15,100	332億5167万	+0.43%	15.91	2.76
03/12	2,155	2,155	2,085	2,109	-2.13%	19,900	331億4166万	-0.05%	15.86	2.75
03/11	2,100	2,164	2,050	2,155	+2.62%	43,500	338億6453万	+2.08%	16.2	2.81
03/08	2,045	2,115	2,023	2,100	+1.74%	20,200	330億24万	-0.14%	15.79	2.74
03/07	2,013	2,071	2,013	2,064	+2.18%	23,200	324億3452万	-1.53%	15.52	2.7
03/06	1,984	2,020	1,970	2,020	+1.46%	22,700	317億4308万	-3.44%	15.19	2.64
03/05	1,973	2,005	1,960	1,991	+0.2%	23,000	312億8737万	-4.6%	14.97	2.6
03/04	2,027	2,039	1,987	1,987	-2.74%	29,900	312億2451万	-4.75%	14.94	2.6
03/01	2,097	2,098	2,021	2,043	-2.58%	29,200	321億451万	-2.01%	15.36	2.67
02/29	2,112	2,116	2,084	2,097	-0.71%	12,600	329億5309万	+0.72%	15.77	2.74
02/28	2,111	2,153	2,111	2,112	+0.14%	4,800	331億8881万	+1.73%	15.88	2.76
02/27	2,135	2,135	2,075	2,109	-1.91%	23,700	331億4166万	+1.98%	15.86	2.75
02/26	2,163	2,176	2,112	2,150	+0.42%	19,900	337億8596万	+4.52%	16.16	2.81
02/22	2,140	2,155	2,096	2,141	+0.38%	26,400	336億4453万	+4.8%	16.1	2.8
02/21	2,171	2,171	2,123	2,133	-1.75%	12,600	335億1881万	+5.18%	16.04	2.79
02/20	2,133	2,174	2,123	2,171	+2.45%	12,100	341億1596万	+7.69%	16.32	2.84
02/19	2,052	2,141	2,052	2,119	+2.62%	15,600	332億9881万	+5.74%	15.93	2.77
02/16	2,080	2,092	2,050	2,065	-1.29%	22,100	324億5023万	+3.56%	15.52	2.7
02/15	2,106	2,119	2,085	2,092	-1.92%	13,800	328億7452万	+5.07%	15.73	2.73
02/14	2,127	2,149	2,100	2,133	-0.7%	22,100	335億1881万	+7.35%	16.04	2.79
02/13	2,160	2,194	2,131	2,148	-1.24%	13,600	337億5453万	+8.32%	16.15	2.81
02/09	2,145	2,217	2,141	2,175	+3.03%	28,200	341億7882万	+10.02%	16.35	2.84
02/08	2,148	2,159	2,103	2,111	-1.08%	12,900	331億7309万	+7.16%	15.87	2.76
02/07	2,180	2,185	2,129	2,134	-3.35%	19,100	335億3452万	+8.6%	16.04	2.79
02/06	2,187	2,258	2,172	2,208	+0.96%	31,100	346億9739万	+12.71%	16.6	2.88
02/05	2,115	2,210	2,101	2,187	+3.16%	77,400	343億6739万	+12.1%	16.44	2.86
02/02	2,006	2,194	2,006	2,120	+7.83%	169,800	333億1452万	+9.11%	15.94	2.77
02/01	1,890	2,089	1,890	1,966	+1.87%	175,000	308億9451万	+1.34%	14.78	2.57
01/31	1,947	1,948	1,926	1,930	-0.87%	23,800	303億2879万	-0.62%	14.51	2.52
01/30	1,908	1,959	1,899	1,947	+2.26%	41,400	305億9593万	+0.05%	14.64	2.54
01/29	1,981	1,981	1,851	1,904	-3.69%	70,100	299億2021万	-2.26%	14.31	2.49
01/26	1,970	2,002	1,962	1,977	+0.61%	57,000	310億6736万	+1.23%	14.86	2.58
01/25	1,954	1,965	1,921	1,965	+0.56%	39,700	308億7879万	+0.56%	14.77	2.57
01/24	1,944	1,966	1,932	1,954	+0.62%	30,700	307億593万	-0.15%	14.69	2.55
01/23	1,933	1,974	1,929	1,942	+1.68%	71,700	305億1736万	-0.77%	14.6	2.54
01/22	1,866	1,916	1,828	1,910	+3.86%	50,900	300億1450万	-2.45%	14.36	2.49
01/19	1,792	1,867	1,782	1,839	+2.62%	45,300	288億9878万	-6.13%	13.83	2.4
01/18	1,770	1,819	1,750	1,792	+0.34%	73,100	281億6020万	-8.85%	13.47	2.34
01/17	1,814	1,829	1,770	1,786	-2.4%	74,700	280億6591万	-9.39%	13.43	2.33
01/16	1,854	1,895	1,830	1,830	-1.35%	44,100	287億5735万	-7.48%	13.76	2.39
01/15	1,897	1,897	1,826	1,855	-1.8%	70,500	291億5021万	-6.6%	13.95	2.42
01/12	1,992	1,992	1,880	1,889	-4.5%	84,400	296億8450万	-5.22%	14.2	2.47
01/11	1,997	1,997	1,975	1,978	-1.3%	29,600	310億8308万	-1.15%	14.87	2.58
01/10	2,006	2,017	1,987	2,004	-0.6%	13,000	314億9165万	+0.15%	15.07	2.62
01/09	2,004	2,024	1,991	2,016	+0.6%	23,200	316億8023万	+0.8%	15.16	2.63
01/05	2,001	2,018	1,991	2,004	-0.1%	7,500	314億9165万	+0.2%	15.07	2.62
01/04	1,989	2,028	1,958	2,006	+0.65%	19,600	315億2308万	+0.25%	15.08	2.62
2023
12/29	1,983	1,993	1,972	1,993	+0.45%	12,900	313億1879万	-0.5%	14.98	2.6
12/28	1,995	1,999	1,974	1,984	-0.65%	12,000	311億7736万	-1.15%	14.92	2.59
12/27	1,971	2,002	1,970	1,997	+0.6%	21,300	313億8165万	-0.6%	15.01	2.61
12/26	2,013	2,026	1,985	1,985	-2.6%	16,900	311億9308万	-1.19%	14.92	2.59
12/25	2,041	2,049	2,002	2,038	+0.89%	23,600	320億2594万	+1.39%	15.32	2.66
12/22	2,035	2,039	1,988	2,020	-0.69%	21,000	317億4308万	+0.75%	15.19	2.64
12/21	1,975	2,034	1,975	2,034	+2.01%	10,400	319億6308万	+1.65%	15.29	2.66
12/20	2,016	2,035	1,980	1,994	-2.06%	12,500	313億3451万	-0.15%	14.99	2.6
12/19	2,008	2,054	2,006	2,036	+1.39%	10,300	319億9451万	+2.06%	15.31	2.66
12/18	2,027	2,027	2,005	2,008	-0.94%	8,100	315億5451万	+0.8%	15.1	2.62
12/15	1,952	2,027	1,952	2,027	+3.26%	20,500	318億5308万	+1.86%	15.24	2.65
12/14	1,962	1,982	1,943	1,963	+0.31%	8,000	308億4736万	-1.21%	14.76	2.56
12/13	1,945	1,957	1,935	1,957	+0.36%	8,100	307億5308万	-1.56%	14.71	2.56
12/12	2,009	2,010	1,946	1,950	-2.45%	10,200	306億4308万	-2.01%	14.66	2.55
12/11	1,954	1,999	1,953	1,999	+3.41%	9,500	314億1308万	+0.3%	15.03	2.61
12/08	1,960	1,977	1,933	1,933	-1.38%	14,600	303億7593万	-2.91%	14.53	2.52
12/07	2,028	2,028	1,960	1,960	-3.31%	14,700	308億22万	-1.66%	14.74	2.56
12/06	2,031	2,044	2,004	2,027	-0.2%	9,700	318億5308万	+1.55%	15.24	2.65
12/05	2,067	2,075	2,030	2,031	-2.12%	21,000	319億1594万	+1.75%	15.27	2.65
12/04	2,000	2,092	2,000	2,075	+4.27%	30,900	326億738万	+3.96%	15.6	2.71
12/01	1,979	2,014	1,960	1,990	+0.51%	15,600	312億7165万	-0.05%	14.96	2.6
11/30	1,986	1,992	1,940	1,980	-1.05%	21,800	311億1451万	-0.7%	14.89	2.59
11/29	2,001	2,017	1,951	2,001	-1.33%	21,600	314億4451万	+0.2%	15.04	2.61
11/28	2,056	2,086	2,012	2,028	-1.31%	20,900	318億6880万	+1.45%	15.25	2.65
11/27	2,098	2,098	2,030	2,055	-1.91%	34,700	322億9309万	+2.65%	15.45	2.68
11/24	2,052	2,099	2,052	2,095	+2.1%	23,400	329億2166万	+4.44%	15.75	2.74

4771 エフアンドエム

PER

2023/11/24～2024/04/22

株価＆PERの推移

開示資料

決算

株式

チャート