6718 アイホン

PER

2024/02/07

2023/09/11～2024/02/07

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
02/07	2,890	2,905	2,820	2,867	-6.31%	295,200	522億3674万	-0.28%	12.68	0.76
02/06	2,982	3,070	2,982	3,060	+1.16%	57,700	557億5320万	+6.69%	13.53	0.81
02/05	2,981	3,035	2,981	3,025	+2.4%	37,700	551億1550万	+5.99%	13.38	0.8
02/02	2,940	2,964	2,930	2,954	-0.3%	20,600	538億2188万	+4.01%	13.07	0.78
02/01	2,948	2,981	2,934	2,963	+0.07%	20,400	539億8586万	+4.77%	13.11	0.78
01/31	2,940	2,966	2,922	2,961	-0.2%	24,500	539億4942万	+5.19%	13.1	0.78
01/30	3,010	3,010	2,966	2,967	-1.1%	29,800	540億5874万	+5.93%	13.12	0.78
01/29	2,990	3,025	2,990	3,000	+0.91%	33,100	546億6000万	+7.6%	13.27	0.79
01/26	2,951	2,980	2,934	2,973	+0.75%	31,700	541億6806万	+7.25%	13.15	0.78
01/25	2,905	2,951	2,900	2,951	+0.89%	24,300	537億6722万	+7%	13.05	0.78
01/24	2,946	2,948	2,908	2,925	0%	29,900	532億9350万	+6.52%	12.94	0.77
01/23	2,933	2,959	2,919	2,925	+0.45%	26,400	532億9350万	+6.95%	12.94	0.77
01/22	2,920	2,936	2,910	2,912	+0.76%	27,700	530億5664万	+6.82%	12.88	0.77
01/19	2,865	2,892	2,856	2,890	+1.19%	32,600	526億5580万	+6.33%	12.78	0.76
01/18	2,817	2,862	2,812	2,856	+1.71%	22,700	520億3632万	+5.35%	12.63	0.75
01/17	2,827	2,854	2,808	2,808	-0.21%	30,800	511億6176万	+3.88%	12.42	0.74
01/16	2,828	2,833	2,814	2,814	-0.5%	21,100	512億7108万	+4.26%	12.45	0.74
01/15	2,807	2,845	2,799	2,828	+1.54%	38,600	515億2616万	+4.94%	12.51	0.75
01/12	2,811	2,824	2,768	2,785	-0.92%	22,400	507億4270万	+3.57%	12.32	0.73
01/11	2,788	2,819	2,788	2,811	+1.85%	37,300	512億1642万	+4.65%	12.43	0.74
01/10	2,729	2,767	2,728	2,760	+1.69%	32,500	502億8720万	+2.83%	12.21	0.73
01/09	2,709	2,724	2,700	2,714	+0.41%	20,700	494億4908万	+1.12%	12	0.72
01/05	2,741	2,749	2,694	2,703	-0.63%	37,600	492億4866万	+0.67%	11.96	0.71
01/04	2,705	2,731	2,675	2,720	+0.55%	27,400	495億5840万	+1.23%	12.03	0.72
2023
12/29	2,714	2,714	2,687	2,705	+0.26%	13,400	492億8510万	+0.6%	11.96	0.71
12/28	2,694	2,712	2,693	2,698	+0.15%	12,300	491億5756万	+0.22%	11.93	0.71
12/27	2,676	2,704	2,676	2,694	+0.67%	21,100	490億8468万	-0.07%	11.92	0.71
12/26	2,656	2,688	2,655	2,676	+0.75%	22,900	487億5672万	-0.85%	11.84	0.71
12/25	2,695	2,727	2,656	2,656	+0.04%	45,600	483億9232万	-1.74%	11.75	0.7
12/22	2,586	2,655	2,586	2,655	+2.19%	26,800	483億7410万	-1.99%	11.74	0.7
12/21	2,608	2,609	2,586	2,598	-1.37%	26,500	473億3556万	-4.24%	11.49	0.69
12/20	2,608	2,643	2,608	2,634	+0.73%	39,300	479億9148万	-3.2%	11.65	0.69
12/19	2,622	2,634	2,603	2,615	-0.11%	29,100	476億4530万	-4.14%	11.57	0.69
12/18	2,600	2,625	2,583	2,618	-0.8%	31,500	476億9996万	-4.35%	11.58	0.69
12/15	2,640	2,655	2,624	2,639	-0.45%	33,200	480億8258万	-3.83%	11.67	0.7
12/14	2,709	2,716	2,641	2,651	-2.14%	37,100	483億122万	-3.74%	11.73	0.7
12/13	2,728	2,746	2,703	2,709	-0.29%	33,600	493億5798万	-1.99%	11.98	0.71
12/12	2,702	2,734	2,702	2,717	+0.52%	23,400	495億374万	-2.13%	12.02	0.72
12/11	2,677	2,703	2,663	2,703	+1.54%	37,700	492億4866万	-3.08%	11.96	0.71
12/08	2,676	2,709	2,640	2,662	-1.48%	52,200	485億164万	-4.93%	11.77	0.7
12/07	2,700	2,716	2,690	2,702	-0.59%	22,700	492億3044万	-3.98%	11.95	0.71
12/06	2,676	2,729	2,676	2,718	+1.57%	26,900	495億2196万	-3.79%	12.02	0.72
12/05	2,707	2,731	2,675	2,676	-1.8%	40,000	487億5672万	-5.58%	11.84	0.71
12/04	2,742	2,742	2,706	2,725	-0.62%	17,700	496億4950万	-4.25%	12.05	0.72
12/01	2,773	2,787	2,740	2,742	-0.94%	31,700	499億5924万	-3.92%	12.13	0.72
11/30	2,743	2,773	2,732	2,768	+0.91%	20,800	504億3296万	-3.32%	12.24	0.73
11/29	2,720	2,747	2,687	2,743	+0.07%	38,800	499億7746万	-4.46%	12.13	0.72
11/28	2,750	2,764	2,728	2,741	-1.23%	39,400	499億4102万	-4.86%	12.12	0.72
11/27	2,808	2,810	2,775	2,775	-0.36%	14,800	505億6050万	-4.01%	12.27	0.73
11/24	2,810	2,810	2,782	2,785	-0.14%	20,400	507億4270万	-3.9%	12.32	0.73
11/22	2,759	2,795	2,759	2,789	+0.29%	19,200	508億1558万	-4.06%	12.34	0.74
11/21	2,798	2,798	2,770	2,781	+0.43%	23,400	506億6982万	-4.6%	12.3	0.73
11/20	2,811	2,813	2,769	2,769	-1.46%	17,000	504億5118万	-5.24%	12.25	0.73
11/17	2,758	2,810	2,758	2,810	+1.85%	20,300	511億9820万	-4.16%	12.43	0.74
11/16	2,790	2,808	2,758	2,759	-1.46%	29,600	502億6898万	-6.22%	12.2	0.73
11/15	2,811	2,811	2,753	2,800	+0.07%	44,200	510億1600万	-5.18%	12.38	0.74
11/14	2,803	2,837	2,795	2,798	-1.58%	37,200	509億7956万	-5.6%	12.38	0.74
11/13	2,807	2,851	2,740	2,843	+1.28%	87,500	517億9946万	-4.37%	12.57	0.75
11/10	2,872	2,946	2,748	2,807	-2.77%	272,700	511億4354万	-5.71%	12.42	0.74
11/09	2,912	2,927	2,874	2,887	-0.45%	25,400	526億114万	-3.15%	12.77	0.76
11/08	3,015	3,015	2,884	2,900	-3.17%	26,600	528億3800万	-2.75%	12.83	0.76
11/07	3,010	3,045	2,991	2,995	-1.64%	16,800	545億6890万	+0.27%	13.25	0.79
11/06	3,050	3,055	3,010	3,045	+2.15%	27,700	554億7990万	+1.94%	13.47	0.8
11/02	3,005	3,040	2,968	2,981	-0.8%	20,200	543億1382万	-0.2%	13.18	0.79
11/01	3,020	3,055	3,005	3,005	+0.47%	20,100	547億5110万	+0.5%	13.29	0.79
10/31	2,974	2,991	2,922	2,991	+1.84%	39,600	544億9602万	-0.03%	13.23	0.79
10/30	2,971	2,975	2,917	2,937	-1.28%	141,800	535億1214万	-1.97%	12.99	0.77
10/27	2,929	2,976	2,922	2,975	+2.09%	39,900	542億450万	-0.83%	13.16	0.78
10/26	2,972	2,973	2,894	2,914	-1.89%	20,000	530億9308万	-2.93%	12.89	0.77
10/25	2,987	3,015	2,957	2,970	-0.27%	24,900	541億1340万	-1.26%	13.14	0.78
10/24	3,000	3,010	2,891	2,978	-0.2%	28,600	542億5916万	-1.23%	13.17	0.79
10/23	3,000	3,020	2,984	2,984	-0.07%	33,400	543億6848万	-1.19%	13.2	0.79
10/20	2,984	2,999	2,953	2,986	+0.47%	19,400	544億492万	-1.16%	13.21	0.79
10/19	2,964	2,991	2,858	2,972	-0.9%	25,000	541億4984万	-1.59%	13.14	0.78
10/18	3,000	3,010	2,965	2,999	+0.74%	19,700	546億4178万	-0.66%	13.26	0.79
10/17	3,015	3,020	2,962	2,977	+0.44%	21,300	542億4094万	-1.29%	13.17	0.78
10/16	3,020	3,020	2,950	2,964	-2.02%	32,600	540億408万	-1.69%	13.11	0.78
10/13	3,060	3,075	3,005	3,025	-1.47%	32,800	551億1550万	+0.33%	13.38	0.8
10/12	3,025	3,075	3,020	3,070	+1.49%	24,600	559億3540万	+1.82%	13.58	0.81
10/11	3,095	3,095	3,020	3,025	-1.47%	30,600	551億1550万	+0.43%	13.38	0.8
10/10	3,045	3,100	3,045	3,070	+1.82%	38,700	559億3540万	+1.93%	13.58	0.81
10/06	2,985	3,040	2,976	3,015	+1.89%	36,700	549億3330万	+0.17%	13.34	0.79
10/05	2,889	2,960	2,889	2,959	+2.42%	48,300	539億1298万	-1.73%	13.09	0.78
10/04	2,910	2,922	2,876	2,889	-1.5%	48,300	526億3758万	-4.15%	12.78	0.76
10/03	2,972	2,976	2,917	2,933	-2.4%	34,100	534億3926万	-2.88%	12.97	0.77
10/02	3,005	3,055	2,996	3,005	+0.27%	30,400	547億5110万	-0.6%	13.29	0.79
09/29	3,075	3,075	2,987	2,997	-1.74%	24,400	546億534万	-0.83%	13.26	0.78
09/28	3,030	3,070	3,025	3,050	-0.65%	26,400	555億7100万	+0.93%	13.49	0.8
09/27	3,015	3,075	2,990	3,070	+0.82%	29,000	559億3540万	+1.66%	13.58	0.8
09/26	3,055	3,065	3,025	3,045	-1.3%	25,400	554億7990万	+1.03%	13.47	0.8
09/25	3,070	3,100	3,040	3,085	+1.65%	23,800	562億870万	+2.56%	13.64	0.81
09/22	2,990	3,050	2,962	3,035	-0.16%	26,700	552億9770万	+1.1%	13.42	0.79
09/21	3,060	3,080	3,030	3,040	-0.82%	22,300	553億8880万	+1.4%	13.45	0.8
09/20	3,105	3,115	3,065	3,065	-2.23%	32,100	558億4430万	+2.37%	13.56	0.8
09/19	3,120	3,155	3,085	3,135	+1.29%	42,500	571億1970万	+4.95%	13.87	0.82
09/15	3,085	3,115	3,050	3,095	+2.48%	54,900	563億9090万	+4.07%	13.69	0.81
09/14	2,945	3,025	2,945	3,020	+2.34%	26,800	550億2440万	+1.96%	13.36	0.79
09/13	2,970	2,995	2,938	2,951	-0.57%	21,900	537億6722万	0%	13.05	0.77
09/12	2,917	2,973	2,917	2,968	+1.68%	22,800	540億7696万	+0.82%	13.13	0.78
09/11	2,945	2,963	2,899	2,919	-0.55%	32,700	531億8418万	-0.55%	12.91	0.76

6718 アイホン

PER

2023/09/11～2024/02/07

株価＆PERの推移

開示資料

決算

株式

チャート