4979 OATアグリオ

PER

2020/12/31

2020/08/05～2020/12/30

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
2022	3/1, 株式分割 1→2
2020
12/30	701	701	681	690	-0.93%	34,800	76億3968万	-4.7%	8.69	1.06
12/29	719	730	692	697	-4.98%	100,200	77億1164万	-3.8%	8.77	1.07
12/28	735	738	719	733	-0.74%	150,000	81億1577万	+1.1%	9.23	1.12
12/25	710	740	703	739	+5.27%	107,600	81億7667万	+2%	9.3	1.13
12/24	696	714	694	702	+1.37%	44,800	77億6700万	-2.84%	8.84	1.07
12/23	683	699	674	692	+0.87%	41,200	76億6182万	-4.16%	8.72	1.06
12/22	702	706	680	686	-4.26%	72,600	75億9539万	-5.12%	8.64	1.05
12/21	729	732	706	717	-2.18%	82,400	79億3308万	-0.76%	9.02	1.1
12/18	730	737	726	733	+0.55%	85,200	81億1024万	+1.74%	9.23	1.12
12/17	749	750	728	729	-3.38%	46,400	80億6595万	+1.6%	9.18	1.12
12/16	753	754	744	754	+0.2%	25,600	83億4828万	+5.45%	9.5	1.16
12/15	735	754	735	753	+2.52%	52,200	83億3168万	+5.99%	9.48	1.15
12/14	725	736	725	734	+2.3%	30,800	81億2684万	+3.82%	9.24	1.12
12/11	734	734	716	718	-1.64%	44,000	79億4416万	+1.92%	9.04	1.1
12/10	738	738	725	730	-0.61%	25,200	80億7702万	+4.21%	9.19	1.12
12/09	731	736	724	734	+0.07%	27,000	81億2684万	+5.46%	9.24	1.12
12/08	728	739	718	734	+0.82%	27,800	81億2131万	+6%	9.24	1.12
12/07	746	746	715	728	-1.62%	36,000	80億5488万	+5.9%	9.16	1.11
12/04	741	746	735	740	-0.14%	31,800	81億8774万	+8.43%	9.31	1.13
12/03	738	747	733	741	+1.16%	20,800	81億9881万	+9.22%	9.33	1.13
12/02	742	742	731	732	-1.35%	23,600	81億470万	+8.61%	9.22	1.12
12/01	712	748	712	742	+4.36%	52,200	82億1542万	+10.58%	9.35	1.14
11/30	720	728	711	711	-1.59%	36,200	78億7219万	+6.76%	8.96	1.09
11/27	714	723	714	723	+1.9%	55,600	79億9952万	+8.81%	9.1	1.11
11/26	697	714	697	709	+1.79%	26,400	78億5004万	+7.42%	8.93	1.09
11/25	723	725	696	697	-2.99%	46,400	77億1164万	+6.01%	8.77	1.07
11/24	705	721	705	718	+2.57%	33,000	79億4969万	+9.62%	9.04	1.1
11/20	692	707	690	700	+0.65%	21,800	77億5040万	+7.69%	8.82	1.07
11/19	702	705	690	696	-0.78%	29,600	77億57万	+7.5%	8.76	1.07
11/18	715	715	699	701	-2.03%	38,000	77億6147万	+8.68%	8.83	1.07
11/17	684	717	673	716	+5.61%	68,600	79億2201万	+11.28%	9.01	1.1
11/16	675	688	666	678	+3.44%	52,200	75億128万	+5.69%	8.53	1.04
11/13	666	666	645	655	-1.28%	29,400	72億5216万	+2.34%	8.25	1
11/12	670	670	652	664	+0.08%	17,800	73億4627万	+3.51%	8.36	1.02
11/11	670	670	659	663	+2%	37,800	73億4073万	+3.59%	8.35	1.02
11/10	670	670	643	650	-2.48%	49,800	71億9680万	+1.56%	8.19	1
11/09	650	667	647	667	+3.01%	42,400	73億7948万	+4.14%	8.39	1.02
11/06	632	649	631	647	+1.25%	25,600	71億6358万	+1.25%	8.15	0.99
11/05	618	639	618	639	+3.06%	27,400	70億7500万	-0.16%	8.05	0.98
11/04	627	633	619	620	-0.88%	28,600	68億6464万	-3.28%	7.81	0.95
11/02	613	626	612	626	+2.29%	18,400	69億2553万	-2.72%	7.88	0.96
10/30	617	622	603	612	-0.81%	26,400	67億7052万	-4.9%	7.7	0.94
10/29	639	639	617	617	-4.05%	40,600	68億2588万	-4.12%	7.77	0.94
10/28	640	643	626	643	+0.47%	24,800	71億1376万	-0.08%	8.09	0.98
10/27	624	640	605	640	+0.47%	31,600	70億8054万	-0.39%	8.05	0.98
10/26	657	657	631	637	+0.55%	29,600	70億4732万	-0.55%	8.02	0.98
10/23	644	644	627	633	-1.63%	24,600	70億857万	-1.09%	7.97	0.97
10/22	649	649	639	644	-0.23%	34,200	71億2483万	+0.55%	8.11	0.99
10/21	640	654	635	645	+1.57%	40,000	71億4144万	+1.1%	8.12	0.99
10/20	639	639	619	635	+0.79%	22,200	70億3072万	-0.16%	8	0.97
10/19	613	631	609	630	+3.62%	21,200	69億7536万	-0.63%	7.94	0.97
10/16	621	628	602	608	-2.95%	22,200	67億3177万	-3.8%	7.66	0.93
10/15	640	652	615	627	-1.73%	34,200	69億3660万	-0.56%	7.89	0.96
10/14	655	655	632	638	-2.07%	33,600	70億5840万	+1.51%	8.03	0.98
10/13	664	664	648	651	-1.44%	17,800	72億787万	+4.33%	8.2	1
10/12	665	667	658	661	-0.6%	16,200	73億1305万	+6.53%	8.32	1.01
10/09	659	665	648	665	+0.99%	21,800	73億5734万	+7.87%	8.37	1.02
10/08	659	663	652	658	+0.53%	33,800	72億8537万	+7.69%	8.29	1.01
10/07	657	657	646	655	-0.76%	23,200	72億4662万	+7.83%	8.24	1
10/06	659	660	645	660	+1.7%	25,200	73億198万	+9.37%	8.31	1.01
10/05	653	667	641	649	-0.61%	34,400	71億8019万	+8.26%	8.17	0.99
10/02	671	673	646	653	-2.32%	41,400	72億2448万	+9.85%	8.22	1
09/30	665	681	656	668	+2.61%	43,000	73億9609万	+13.41%	8.41	1.02
09/29	668	669	648	651	-2.25%	40,000	72億787万	+11.47%	8.2	1
09/28	649	666	638	666	+3.5%	64,400	73億7395万	+15.03%	8.39	1.02
09/25	613	649	612	644	+5.67%	80,200	71億2483万	+12.3%	8.11	0.99
09/24	614	615	607	609	-0.81%	29,200	67億4284万	+7.03%	7.67	0.93
09/23	611	616	598	614	+0.08%	69,000	67億9820万	+8.48%	7.73	0.94
09/18	602	618	602	614	+1.91%	50,000	67億9267万	+8.78%	7.73	0.94
09/17	621	621	591	602	-4.14%	64,800	66億6534万	+7.31%	7.58	0.92
09/16	623	630	609	628	+0.96%	44,000	69億5321万	+12.34%	7.91	0.96
09/15	612	622	602	622	+1.63%	36,000	68億8678万	+12.07%	7.83	0.95
09/14	585	612	585	612	+5.52%	68,000	67億7606万	+11.07%	7.71	0.94
09/11	589	590	580	580	-0.6%	47,400	64億2176万	+6.03%	7.31	0.89
09/10	580	586	573	584	+1.04%	43,200	64億6051万	+7.26%	7.35	0.89
09/09	579	580	569	578	-0.17%	29,400	63億9408万	+6.94%	7.27	0.88
09/08	575	579	567	579	+2.57%	28,800	64億515万	+7.73%	7.29	0.89
09/07	560	579	557	564	+3.2%	56,200	62億4460万	+5.62%	7.1	0.86
09/04	541	553	537	547	-0.55%	29,800	60億5084万	+2.92%	6.88	0.84
09/03	549	551	538	550	+0.83%	31,400	60億8406万	+3.68%	6.92	0.84
09/02	562	562	544	545	-1.54%	30,000	60億3424万	+3.02%	6.86	0.83
09/01	557	557	540	554	-0.54%	35,000	61億2835万	+4.63%	6.97	0.85
08/31	555	575	555	557	+0.27%	56,200	61億6156万	+5.4%	7.01	0.85
08/28	552	558	541	555	-0.72%	109,400	61億4496万	+5.11%	6.99	0.85
08/27	537	559	529	559	+6.17%	64,800	61億8924万	+6.07%	7.04	0.86
08/26	539	539	525	527	-0.47%	52,800	58億2940万	-0.09%	6.63	0.81
08/25	538	541	527	529	-0.66%	69,400	58億5708万	+0.19%	6.66	0.81
08/24	541	541	525	533	+1.24%	51,800	58億9584万	+0.66%	6.71	0.82
08/21	526	529	520	526	0%	53,400	58億2387万	-0.75%	6.63	0.81
08/20	538	538	523	526	-1.87%	32,000	58億2387万	-0.94%	6.63	0.81
08/19	544	550	532	536	-1.65%	42,200	59億3459万	+0.75%	6.75	0.82
08/18	545	547	540	545	-0.27%	63,400	60億3424万	+2.44%	6.86	0.83
08/17	543	551	520	547	-0.55%	124,000	60億5084万	+2.73%	6.88	0.84
08/14	563	563	537	550	+0.37%	154,600	60億8406万	+3.1%	6.92	0.84
08/13	531	567	525	548	+3.69%	105,800	60億6192万	+2.72%	6.9	0.84
08/12	525	533	520	528	+0.57%	30,200	58億4601万	-0.94%	6.65	0.81
08/11	509	525	509	525	+4.9%	23,200	58億1280万	-1.87%	6.61	0.8
08/07	503	506	499	501	-0.4%	15,600	55億4153万	-6.62%	6.3	0.77
08/06	501	506	499	503	+0.3%	28,600	55億6368万	-6.77%	6.33	0.77
08/05	499	507	499	501	+0.4%	28,800	55億4707万	-7.39%	6.31	0.77

4979 OATアグリオ

PER

2020/08/05～2020/12/30

株価＆PERの推移

開示資料

決算

株式

チャート