PER

2020年12月30日: 25.22倍
2021年12月30日: 23.63倍
2022年12月30日: 26.85倍
2023年12月29日: 10.95倍

2023/11/27～2024/04/23

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
04/23	1,690	1,708	1,677	1,697	-0.24%	50,000	301億5779万	-5.2%	12.57	2.11
04/22	1,697	1,712	1,686	1,701	+2.66%	73,100	302億2887万	-5.45%	12.6	2.12
04/19	1,707	1,716	1,650	1,657	-2.7%	71,000	294億4694万	-8.15%	12.27	2.06
04/18	1,663	1,711	1,663	1,703	+3.65%	69,000	302億6442万	-5.96%	12.61	2.12
04/17	1,665	1,678	1,633	1,643	-2.72%	89,900	291億9814万	-9.48%	12.17	2.04
04/16	1,688	1,718	1,668	1,689	-0.06%	96,700	300億1562万	-7.25%	12.51	2.1
04/15	1,750	1,763	1,690	1,690	-5.48%	148,100	300億3339万	-7.3%	12.51	2.1
04/12	1,778	1,795	1,773	1,788	+1.48%	58,800	317億7497万	-2.19%	13.24	2.22
04/11	1,785	1,793	1,761	1,762	-2.17%	58,300	313億1292万	-3.66%	13.05	2.19
04/10	1,826	1,855	1,799	1,801	+0.17%	41,000	320億600万	-1.75%	13.34	2.24
04/09	1,839	1,845	1,797	1,798	-2.23%	75,800	319億5268万	-1.91%	13.31	2.24
04/08	1,805	1,844	1,800	1,839	+2.05%	70,600	326億8131万	+0.16%	13.62	2.29
04/05	1,754	1,807	1,754	1,802	+2.74%	65,800	320億2377万	-1.96%	13.34	2.24
04/04	1,791	1,791	1,728	1,754	-2.07%	125,500	311億7075万	-4.78%	12.99	2.18
04/03	1,740	1,811	1,735	1,791	+0.73%	134,500	318億2829万	-3.29%	13.26	2.23
04/02	1,865	1,866	1,773	1,778	-4.82%	190,300	315億9726万	-4.41%	13.17	2.21
04/01	1,878	1,890	1,847	1,868	-0.53%	79,400	331億9667万	-0.21%	13.83	2.32
03/29	1,895	1,990	1,854	1,878	+2.96%	240,300	333億7438万	-0.05%	13.91	2.34
03/28	1,816	1,899	1,795	1,824	-4.1%	138,300	324億1474万	-3.29%	13.51	2.27
03/27	1,841	1,909	1,834	1,902	+3.88%	61,400	338億89万	+0.16%	14.08	2.37
03/26	1,810	1,838	1,792	1,831	+0.55%	79,300	325億3914万	-3.99%	13.56	2.28
03/25	1,850	1,857	1,805	1,821	-1.94%	113,300	323億6142万	-5.01%	13.48	2.26
03/22	1,890	1,902	1,857	1,857	-2.93%	107,800	330億119万	-3.53%	13.75	2.31
03/21	1,959	1,960	1,912	1,913	-2.1%	95,300	339億9638万	-1.24%	14.17	2.38
03/19	1,934	1,958	1,910	1,954	+0.98%	135,600	347億2500万	+0.41%	14.47	2.43
03/18	1,835	1,944	1,835	1,935	+5.51%	213,900	343億8734万	-1.28%	14.33	2.41
03/15	1,827	1,881	1,800	1,834	+0.38%	132,400	325億9245万	-7.14%	13.58	2.28
03/14	1,780	1,834	1,760	1,827	+1.5%	76,700	324億6805万	-8.47%	13.53	2.27
03/13	1,793	1,852	1,777	1,800	+1.18%	127,200	319億8823万	-10.89%	13.33	2.24
03/12	1,755	1,800	1,725	1,779	+1.89%	123,800	316億1503万	-13.05%	13.17	2.21
03/11	1,800	1,800	1,726	1,746	-4.43%	191,600	310億2858万	-15.81%	12.93	2.17
03/08	1,795	1,854	1,776	1,827	+1.44%	152,000	324億6805万	-13.08%	13.53	2.27
03/07	1,850	1,858	1,793	1,801	-2.86%	161,100	320億600万	-15.33%	13.34	2.24
03/06	1,818	1,885	1,802	1,854	+2.15%	160,100	329億4787万	-13.93%	13.73	2.31
03/05	1,863	1,864	1,789	1,815	-2.58%	223,500	322億5480万	-16.63%	13.44	2.26
03/04	1,888	1,908	1,831	1,863	-1.27%	317,900	331億782万	-15.4%	13.79	2.32
03/01	1,904	1,928	1,877	1,887	-1.05%	220,700	335億3432万	-15.19%	13.97	2.35
02/29	2,000	2,000	1,906	1,907	-5.5%	186,500	338億8975万	-15.13%	14.12	2.37
02/28	1,982	2,023	1,975	2,018	+1.46%	211,700	358億6236万	-11.06%	14.94	2.51
02/27	2,057	2,057	1,980	1,989	-4.1%	141,600	353億4699万	-13.07%	14.73	2.47
02/26	2,058	2,094	2,024	2,074	+2.02%	108,800	368億5755万	-10.02%	15.36	2.58
02/22	2,092	2,099	2,000	2,033	-1.26%	121,500	361億2893万	-12.26%	15.05	2.53
02/21	2,145	2,145	2,056	2,059	-4.59%	75,400	365億9098万	-11.71%	15.25	2.56
02/20	2,131	2,172	2,110	2,158	+3.11%	61,100	383億5033万	-8.01%	15.98	2.68
02/19	2,065	2,118	2,032	2,093	+0.92%	60,800	371億9520万	-11.28%	15.5	2.6
02/16	2,028	2,098	2,007	2,074	+2.07%	118,700	368億5755万	-12.6%	15.36	2.58
02/15	2,115	2,138	2,004	2,032	-6.14%	242,400	361億1115万	-14.94%	15.05	2.53
02/14	2,188	2,198	2,123	2,165	+1.26%	172,300	384億7473万	-9.98%	16.03	2.69
02/13	2,170	2,209	2,095	2,138	-6.96%	470,200	379億9491万	-11.54%	15.83	2.66
02/09	2,332	2,383	2,252	2,298	-0.22%	218,700	408億3830万	-5.35%	17.02	2.86
02/08	2,302	2,327	2,243	2,303	-2.08%	147,000	409億2716万	-5.42%	17.05	2.86
02/07	2,425	2,425	2,340	2,352	-3.01%	80,500	417億9795万	-3.65%	17.42	2.92
02/06	2,460	2,460	2,411	2,425	-1.78%	69,400	430億9525万	-0.78%	17.96	3.02
02/05	2,470	2,489	2,447	2,469	-0.04%	50,300	438億7719万	+0.98%	18.28	3.07
02/02	2,440	2,513	2,438	2,470	+1.31%	30,900	438億9496万	+1.11%	18.29	3.07
02/01	2,435	2,454	2,410	2,438	-1.06%	26,500	433億2628万	-0.08%	18.05	3.03
01/31	2,453	2,472	2,419	2,464	-0.16%	25,600	437億8833万	+0.98%	18.24	3.06
01/30	2,458	2,506	2,445	2,468	+1.69%	41,500	438億5942万	+1.19%	18.27	3.07
01/29	2,439	2,444	2,408	2,427	-0.49%	33,000	431億3079万	-0.45%	17.97	3.02
01/26	2,444	2,464	2,424	2,439	+0.04%	27,800	433億4405万	+0.21%	18.06	3.03
01/25	2,430	2,449	2,415	2,438	-0.25%	29,200	433億2628万	+0.41%	18.05	3.03
01/24	2,454	2,482	2,435	2,444	-0.81%	20,600	434億3291万	+0.91%	18.1	3.04
01/23	2,499	2,499	2,445	2,464	-0.56%	28,800	437億8833万	+1.94%	18.24	3.06
01/22	2,436	2,485	2,405	2,478	+2.27%	37,200	440億2722万	+2.78%	18.35	3.08
01/19	2,390	2,478	2,390	2,423	+2.19%	48,800	430億5002万	+0.79%	17.94	3.01
01/18	2,413	2,435	2,351	2,371	-1.9%	41,900	421億2612万	-1.33%	17.56	2.95
01/17	2,425	2,455	2,402	2,417	+0.21%	48,900	429億4341万	+0.58%	17.9	3.01
01/16	2,458	2,469	2,410	2,412	-2.23%	45,300	428億5458万	+0.25%	17.86	3
01/15	2,443	2,510	2,387	2,467	+0.98%	85,900	438億3178万	+2.24%	18.27	3.07
01/12	2,475	2,483	2,411	2,443	-1.29%	43,500	434億536万	+1.12%	18.09	3.04
01/11	2,442	2,485	2,433	2,475	+1.35%	88,100	439億7391万	+2.23%	18.33	3.08
01/10	2,480	2,484	2,434	2,442	-1.09%	48,300	433億8760万	+0.78%	18.08	3.04
01/09	2,410	2,469	2,402	2,469	+2.79%	49,700	438億6731万	+1.69%	18.28	3.07
01/05	2,470	2,475	2,401	2,402	-2.71%	47,800	426億7691万	-1.27%	17.79	2.99
01/04	2,557	2,559	2,418	2,469	+0.49%	60,300	438億6731万	+0.98%	18.28	3.07
2023
12/29	2,423	2,468	2,416	2,457	+0.66%	51,300	436億5410万	+0.2%	11.04	3.05
12/28	2,418	2,442	2,400	2,441	-0.25%	46,200	433億6983万	-0.81%	10.97	3.03
12/27	2,384	2,457	2,384	2,447	+1.41%	38,200	434億7643万	-1.09%	11	3.04
12/26	2,409	2,443	2,390	2,413	+0.37%	76,700	428億7235万	-3.09%	10.84	3
12/25	2,449	2,459	2,395	2,404	-0.78%	61,700	427億1244万	-3.96%	10.8	2.99
12/22	2,402	2,468	2,401	2,423	-0.98%	58,100	430億5002万	-3.58%	10.89	3.01
12/21	2,398	2,496	2,385	2,447	+0.82%	128,300	434億7643万	-2.82%	11	3.04
12/20	2,384	2,451	2,363	2,427	+3.85%	115,500	431億2109万	-3.84%	10.91	3.02
12/19	2,301	2,359	2,286	2,337	+2.14%	118,300	415億2203万	-7.7%	10.5	2.91
12/18	2,296	2,318	2,270	2,288	-0.17%	110,600	406億5144万	-10.31%	10.28	2.84
12/15	2,290	2,338	2,268	2,292	-1.04%	100,200	407億2251万	-10.99%	10.3	2.85
12/14	2,336	2,380	2,304	2,316	+0.35%	111,600	411億4892万	-10.96%	10.41	2.88
12/13	2,333	2,344	2,272	2,308	-0.52%	100,300	410億678万	-12.08%	10.37	2.87
12/12	2,424	2,424	2,320	2,320	-2.56%	119,500	412億1999万	-12.39%	10.42	2.88
12/11	2,385	2,407	2,367	2,381	+0.04%	105,900	423億379万	-10.92%	10.7	2.96
12/08	2,490	2,504	2,376	2,380	-4.8%	147,300	422億8603万	-11.56%	10.69	2.96
12/07	2,562	2,576	2,495	2,500	-2.76%	138,300	444億1810万	-7.75%	11.23	3.11
12/06	2,551	2,582	2,539	2,571	+0.98%	109,600	456億7957万	-5.58%	11.55	3.2
12/05	2,568	2,622	2,531	2,546	-0.86%	104,400	452億3539万	-6.77%	11.44	3.17
12/04	2,549	2,582	2,517	2,568	+2.03%	138,200	456億2627万	-6.41%	11.54	3.19
12/01	2,589	2,589	2,516	2,517	-2.59%	145,100	447億2014万	-8.71%	11.31	3.13
11/30	2,616	2,639	2,560	2,584	-0.39%	168,800	459億1054万	-6.78%	11.61	3.21
11/29	2,698	2,734	2,593	2,594	-3.39%	265,300	460億8822万	-6.79%	11.66	3.22
11/28	2,665	2,699	2,640	2,685	+1.28%	99,400	477億503万	-3.83%	12.06	3.34
11/27	2,700	2,700	2,623	2,651	-1.45%	95,700	471億95万	-5.39%	11.91	3.3

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
2020年 12月期	2,365 4,730 10/6	1,476 2,951 12/17	9,891,200 4,945,600 9/25	37.21	23.22	5.89	3.68	393億2332万	254億8158万	25.22倍 12/30
2021年 12月期	3,445 6,890 6/14	1,520 3,040 12/20	969,600 484,800 8/13	48.22	21.28	7.16	3.16	601億9117万	265億7270万	23.63倍 12/30
2022年 12月期	3,100 12/30	1,168 2,336 1/27	327,000 163,500 1/12	28.12	10.6	5.25	1.98	541億9494万	204億1902万	26.85倍 12/30
2023年 12月期	4,060 2/17	2,268 12/15	869,500 9/12	18.1	10.11	5.05	2.82	711億4029万	402億9610万	10.95倍 12/29
最新	1,697 2024/4/23		50,000	12.57 予想		2.11 実績		301億5779万		-

4933 I-ne

PER

2023/11/27～2024/04/23

株価＆PERの推移

年初来

開示資料

決算

株式

チャート