7475 アルビス

PER

2024/04/09

2023/11/10～2024/04/09

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
04/09	2,692	2,709	2,679	2,709	+0.67%	3,500	250億7430万	+0.04%	13.75	0.75
04/08	2,695	2,706	2,688	2,691	-0.15%	2,900	249億769万	-0.48%	13.66	0.74
04/05	2,680	2,706	2,666	2,695	+0.34%	5,100	249億4472万	-0.26%	13.68	0.74
04/04	2,656	2,701	2,643	2,686	+1.17%	12,600	248億6141万	-0.48%	13.64	0.74
04/03	2,641	2,677	2,641	2,655	-0.38%	6,600	245億7448万	-1.56%	13.48	0.73
04/02	2,712	2,712	2,651	2,665	-2.49%	11,100	246億6704万	-1.15%	13.53	0.73
04/01	2,785	2,785	2,729	2,733	-0.22%	5,000	252億9644万	+1.45%	13.87	0.75
03/29	2,730	2,761	2,720	2,739	+0.51%	8,200	253億5198万	+1.82%	15.34	0.75
03/28	2,780	2,795	2,715	2,725	-3.71%	28,600	252億2239万	+1.49%	15.26	0.75
03/27	2,821	2,882	2,814	2,830	+0.32%	60,700	261億9427万	+5.56%	15.85	0.78
03/26	2,790	2,837	2,790	2,821	+1.22%	31,300	261億1096万	+5.5%	15.8	0.78
03/25	2,751	2,798	2,751	2,787	+0.87%	53,300	257億9626万	+4.58%	15.61	0.77
03/22	2,731	2,763	2,725	2,763	+1.39%	15,100	255億7412万	+3.99%	15.47	0.76
03/21	2,727	2,735	2,713	2,725	+0.44%	21,700	252億2239万	+2.79%	15.26	0.75
03/19	2,688	2,714	2,682	2,713	+0.48%	17,400	251億1132万	+2.45%	15.19	0.75
03/18	2,728	2,728	2,697	2,700	-0.74%	19,700	249億9100万	+2.08%	15.12	0.74
03/15	2,690	2,725	2,681	2,720	+1.45%	12,300	251億7611万	+2.91%	15.23	0.75
03/14	2,673	2,687	2,658	2,681	+0.07%	13,100	248億1513万	+1.51%	15.01	0.74
03/13	2,684	2,685	2,662	2,679	-0.19%	5,900	247億9662万	+1.44%	15	0.74
03/12	2,651	2,684	2,650	2,684	+0.56%	7,000	248億4290万	+1.63%	15.03	0.74
03/11	2,681	2,681	2,643	2,669	-0.67%	14,000	247億406万	+1.1%	14.94	0.73
03/08	2,660	2,695	2,660	2,687	+0.34%	14,500	248億7067万	+1.78%	15.05	0.74
03/07	2,674	2,683	2,656	2,678	+0.87%	12,100	247億8736万	+1.44%	14.99	0.74
03/06	2,621	2,669	2,621	2,655	+1.26%	14,000	245億7448万	+0.61%	14.87	0.73
03/05	2,608	2,628	2,595	2,622	+0.65%	12,800	242億6903万	-0.64%	14.68	0.72
03/04	2,627	2,628	2,605	2,605	-0.72%	9,700	241億1168万	-1.33%	14.59	0.72
03/01	2,642	2,642	2,613	2,624	-0.19%	6,200	242億8754万	-0.72%	14.69	0.72
02/29	2,650	2,652	2,623	2,629	-0.3%	9,900	243億3382万	-0.57%	14.72	0.72
02/28	2,627	2,667	2,627	2,637	+0.38%	8,900	244億787万	-0.34%	14.77	0.73
02/27	2,622	2,640	2,618	2,627	+0.08%	6,300	243億1531万	-0.83%	14.71	0.72
02/26	2,625	2,647	2,621	2,625	-0.19%	7,200	242億9680万	-0.98%	14.7	0.72
02/22	2,623	2,630	2,612	2,630	+0.65%	6,000	243億4308万	-0.9%	14.73	0.72
02/21	2,630	2,644	2,612	2,613	-0.68%	6,400	241億8573万	-1.66%	14.63	0.72
02/20	2,639	2,643	2,631	2,631	-0.3%	4,100	243億5234万	-1.09%	14.73	0.72
02/19	2,610	2,640	2,610	2,639	+1.11%	3,900	244億2638万	-0.9%	14.78	0.73
02/16	2,582	2,625	2,582	2,610	+1.16%	5,900	241億5796万	-2.06%	14.61	0.72
02/15	2,642	2,642	2,580	2,580	-1.64%	13,600	238億8028万	-3.26%	14.45	0.71
02/14	2,628	2,642	2,623	2,623	-1.02%	7,300	242億7829万	-1.8%	14.69	0.72
02/13	2,666	2,666	2,626	2,650	+0.53%	11,400	245億2820万	-0.82%	14.84	0.73
02/09	2,646	2,665	2,636	2,636	-0.57%	9,600	243億9862万	-1.31%	14.76	0.73
02/08	2,660	2,666	2,635	2,651	-0.67%	9,600	245億3745万	-0.75%	14.84	0.73
02/07	2,655	2,696	2,655	2,669	+0.3%	9,800	247億406万	-0.04%	14.94	0.73
02/06	2,684	2,687	2,661	2,661	-0.82%	5,800	246億3001万	-0.26%	14.9	0.73
02/05	2,663	2,693	2,652	2,683	+0.64%	6,900	248億3364万	+0.64%	15.02	0.74
02/02	2,694	2,694	2,655	2,666	-0.45%	6,000	246億7629万	+0.15%	14.93	0.73
02/01	2,690	2,694	2,673	2,678	-0.45%	6,500	247億8736万	+0.71%	14.99	0.74
01/31	2,641	2,690	2,641	2,690	+1.93%	9,100	248億9844万	+1.32%	15.06	0.74
01/30	2,666	2,688	2,621	2,639	-1.01%	24,200	244億2638万	-0.42%	14.78	0.73
01/29	2,667	2,671	2,643	2,666	+0.72%	5,400	246億7629万	+0.76%	14.93	0.73
01/26	2,651	2,669	2,636	2,647	-0.9%	11,400	245億43万	+0.19%	14.82	0.73
01/25	2,669	2,681	2,664	2,671	+0.45%	10,600	247億2257万	+1.21%	14.96	0.73
01/24	2,660	2,665	2,638	2,659	-0.78%	12,400	246億1150万	+0.95%	14.89	0.73
01/23	2,698	2,698	2,671	2,680	-0.7%	9,700	248億588万	+1.86%	15.01	0.74
01/22	2,674	2,699	2,674	2,699	+0.97%	2,500	249億8174万	+2.74%	15.11	0.74
01/19	2,699	2,700	2,670	2,673	-1.15%	10,100	247億4109万	+1.91%	14.97	0.74
01/18	2,710	2,716	2,700	2,704	+0.33%	7,000	250億2802万	+3.21%	15.14	0.74
01/17	2,690	2,720	2,685	2,695	+0.19%	6,800	249億4472万	+3.14%	15.09	0.74
01/16	2,737	2,737	2,690	2,690	-1.1%	9,900	248億9844万	+3.14%	15.06	0.74
01/15	2,691	2,735	2,690	2,720	+1.45%	13,100	251億7611万	+4.45%	15.23	0.75
01/12	2,675	2,690	2,664	2,681	+0.22%	8,600	248億1513万	+3.16%	15.01	0.74
01/11	2,661	2,676	2,654	2,675	+0.53%	8,600	247億5960万	+3.08%	14.98	0.74
01/10	2,659	2,675	2,650	2,661	+0.64%	11,500	246億3001万	+2.7%	14.9	0.73
01/09	2,650	2,663	2,639	2,644	-0.15%	11,700	244億7266万	+2.16%	14.8	0.73
01/05	2,631	2,656	2,631	2,648	+0.65%	7,800	245億969万	+2.48%	14.83	0.73
01/04	2,570	2,654	2,570	2,631	+0.19%	16,400	243億5234万	+1.9%	14.73	0.72
2023
12/29	2,609	2,626	2,603	2,626	+0.19%	6,500	243億606万	+1.82%	14.7	0.73
12/28	2,600	2,625	2,599	2,621	+0.81%	10,000	242億5978万	+1.71%	14.68	0.72
12/27	2,583	2,600	2,577	2,600	+0.62%	12,200	240億6540万	+1.01%	14.56	0.72
12/26	2,588	2,606	2,573	2,584	-0.15%	10,500	239億1731万	+0.47%	14.47	0.71
12/25	2,616	2,616	2,579	2,588	+0.31%	13,300	239億5433万	+0.7%	14.49	0.72
12/22	2,560	2,580	2,551	2,580	+0.9%	11,900	238億8028万	+0.51%	14.45	0.71
12/21	2,561	2,568	2,551	2,557	-0.16%	6,300	236億6740万	-0.27%	14.32	0.71
12/20	2,558	2,573	2,553	2,561	+0.12%	7,000	237億442万	0%	14.34	0.71
12/19	2,567	2,567	2,545	2,558	-0.35%	7,100	236億7665万	-0.12%	14.32	0.71
12/18	2,554	2,570	2,535	2,567	+0.47%	10,000	237億5996万	+0.2%	14.37	0.71
12/15	2,579	2,579	2,550	2,555	-0.85%	5,700	236億4889万	-0.27%	14.31	0.71
12/14	2,580	2,583	2,558	2,577	-0.12%	4,800	238億5252万	+0.51%	14.43	0.71
12/13	2,600	2,600	2,564	2,580	-0.42%	6,500	238億8028万	+0.62%	14.45	0.71
12/12	2,580	2,607	2,580	2,591	-0.19%	7,400	239億8210万	+1.01%	14.51	0.72
12/11	2,534	2,598	2,534	2,596	+2.45%	6,600	240億2838万	+1.29%	14.54	0.72
12/08	2,573	2,588	2,534	2,534	-1.71%	14,600	234億5451万	-1.17%	14.19	0.7
12/07	2,583	2,594	2,578	2,578	-0.66%	5,700	238億6177万	+0.51%	14.43	0.71
12/06	2,578	2,598	2,573	2,595	+0.66%	7,200	240億1912万	+1.29%	14.53	0.72
12/05	2,572	2,593	2,571	2,578	-0.35%	5,800	238億6177万	+0.86%	14.43	0.71
12/04	2,571	2,600	2,571	2,587	+0.58%	8,300	239億4508万	+1.41%	14.49	0.72
12/01	2,580	2,583	2,572	2,572	-0.35%	5,500	238億624万	+1.1%	14.4	0.71
11/30	2,536	2,584	2,518	2,581	+1.1%	8,400	238億8954万	+1.69%	14.45	0.71
11/29	2,575	2,587	2,550	2,553	-1.39%	8,700	236億3037万	+0.87%	14.29	0.71
11/28	2,566	2,590	2,559	2,589	+0.9%	8,300	239億6359万	+2.58%	14.5	0.72
11/27	2,577	2,581	2,565	2,566	-0.27%	11,500	237億5070万	+1.99%	14.37	0.71
11/24	2,573	2,573	2,549	2,573	+0.7%	8,500	238億1549万	+2.59%	14.41	0.71
11/22	2,559	2,574	2,551	2,555	+0.27%	4,700	236億4889万	+2.16%	14.31	0.71
11/21	2,551	2,565	2,526	2,548	+1.07%	5,700	235億8409万	+2.21%	14.27	0.7
11/20	2,537	2,552	2,514	2,521	-0.47%	10,800	233億3418万	+1.41%	14.12	0.7
11/17	2,505	2,535	2,505	2,533	+1.65%	9,700	234億4526万	+2.14%	14.18	0.7
11/16	2,497	2,513	2,490	2,492	-0.08%	7,500	230億6576万	+0.69%	13.95	0.69
11/15	2,540	2,540	2,494	2,494	-2.2%	19,600	230億8427万	+0.93%	13.96	0.69
11/14	2,564	2,565	2,550	2,550	-0.93%	5,000	236億261万	+3.28%	14.28	0.71
11/13	2,566	2,582	2,566	2,574	-0.19%	7,500	238億2475万	+4.51%	14.41	0.71
11/10	2,598	2,598	2,544	2,579	-0.58%	12,000	238億7103万	+5.05%	14.44	0.71

7475 アルビス

PER

2023/11/10～2024/04/09

株価＆PERの推移

開示資料

決算

株式

チャート