7494 コナカ

PER

2024/01/30

2023/09/01～2024/01/30

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
2024
01/30	418	420	416	416	-0.24%	242,100	129億5702万	+1.96%	143.15	0.64
01/29	415	418	413	417	+1.21%	112,600	129億8816万	+2.46%	143.5	0.64
01/26	411	415	411	412	0%	70,000	128億3243万	+1.48%	141.77	0.64
01/25	412	413	408	412	-0.24%	128,100	128億3243万	+1.48%	141.77	0.64
01/24	412	414	410	413	+0.24%	49,000	128億6358万	+1.98%	142.12	0.64
01/23	415	415	412	412	-0.72%	62,700	128億3243万	+1.98%	141.77	0.64
01/22	410	415	410	415	+1.47%	67,200	129億2587万	+2.98%	142.81	0.64
01/19	413	413	407	409	-0.97%	133,000	127億3899万	+1.49%	140.74	0.63
01/18	415	415	412	413	-0.24%	45,100	128億6358万	+2.48%	142.12	0.64
01/17	415	419	414	414	+0.49%	95,200	128億9472万	+2.99%	142.46	0.64
01/16	415	416	412	412	-0.72%	65,300	128億3243万	+2.49%	141.77	0.64
01/15	411	415	410	415	+1.22%	90,200	129億2587万	+3.23%	142.81	0.64
01/12	413	413	406	410	-0.73%	157,700	127億7014万	+2.24%	141.09	0.63
01/11	414	416	411	413	+0.49%	98,800	128億6358万	+2.74%	142.12	0.64
01/10	412	414	409	411	-0.24%	90,400	128億128万	+2.24%	141.43	0.64
01/09	410	413	408	412	+1.73%	144,400	128億3243万	+2.49%	141.77	0.64
01/05	410	410	405	405	-0.74%	139,100	126億1440万	+0.75%	139.37	0.63
01/04	404	408	402	408	+0.99%	109,900	127億784万	+1.49%	140.4	0.63
2023
12/29	403	407	403	404	+0.5%	50,500	125億8326万	+0.5%	139.02	0.62
12/28	403	405	401	402	-0.25%	46,000	125億2096万	+0.25%	138.33	0.62
12/27	400	403	399	403	+1%	74,500	125億5211万	+0.5%	138.68	0.62
12/26	396	399	394	399	+0.5%	68,200	124億2752万	-0.5%	137.3	0.62
12/25	395	397	392	397	+0.51%	65,300	123億6523万	-1%	136.61	0.61
12/22	392	395	392	395	+0.77%	44,900	123億294万	-1.5%	135.93	0.61
12/21	391	393	389	392	0%	46,500	122億950万	-2.24%	134.89	0.61
12/20	395	395	389	392	+0.26%	57,900	122億950万	-2.24%	134.89	0.61
12/19	390	391	387	391	+0.26%	54,500	121億7835万	-2.74%	134.55	0.6
12/18	390	391	384	390	-0.26%	83,300	121億4720万	-2.99%	134.2	0.6
12/15	381	391	381	391	+1.56%	86,400	121億7835万	-2.74%	134.55	0.6
12/14	397	397	380	385	-3.02%	243,600	119億9147万	-4.23%	132.48	0.6
12/13	395	397	389	397	-1.98%	248,000	123億6523万	-1.24%	136.61	0.61
12/12	406	409	405	405	-0.49%	32,500	126億1440万	+0.75%	139.37	0.63
12/11	407	407	403	407	+1.24%	45,300	126億7670万	+1.5%	140.05	0.63
12/08	407	407	401	402	-1.47%	63,800	125億2096万	+0.5%	138.33	0.62
12/07	410	410	408	408	-0.73%	36,500	127億784万	+2%	140.4	0.63
12/06	407	412	407	411	+0.98%	52,200	128億128万	+3.01%	141.43	0.64
12/05	412	413	407	407	-1.45%	75,200	126億7670万	+2.26%	140.05	0.63
12/04	414	414	411	413	+0.49%	38,400	128億6358万	+4.03%	142.12	0.64
12/01	410	413	410	411	-0.48%	38,600	128億128万	+3.79%	141.43	0.64
11/30	413	413	408	413	0%	67,400	128億6358万	+4.56%	142.12	0.64
11/29	409	413	407	413	+1.23%	81,100	128億6358万	+4.82%	142.12	0.64
11/28	402	408	401	408	+1.49%	105,900	127億784万	+4.08%	140.4	0.63
11/27	404	405	401	402	+0.25%	41,000	125億2096万	+2.81%	138.33	0.62
11/24	402	405	401	401	0%	30,100	124億8982万	+2.82%	137.99	0.62
11/22	398	403	398	401	+0.5%	46,600	124億8982万	+2.82%	137.99	0.62
11/21	400	401	397	399	+0.25%	69,300	124億2752万	+2.57%	137.3	0.62
11/20	402	406	398	398	-0.75%	86,700	123億9638万	+2.58%	136.96	0.62
11/17	393	401	393	401	+2.04%	62,800	124億8982万	+3.62%	137.99	0.62
11/16	398	398	393	393	-1.01%	54,200	122億4064万	+1.55%	135.24	0.61
11/15	400	403	396	397	0%	107,800	123億6523万	+2.58%	136.61	0.61
11/14	395	399	390	397	+1.28%	124,200	123億6523万	+2.58%	136.61	0.61
11/13	394	397	392	392	-0.25%	69,100	122億950万	+1.29%	134.89	0.61
11/10	391	395	389	393	+0.26%	75,100	122億4064万	+1.55%	135.24	0.61
11/09	387	392	384	392	+1.03%	65,200	122億950万	+1.29%	134.89	0.61
11/08	393	393	386	388	-1.02%	64,400	120億8491万	+0.26%	133.52	0.6
11/07	390	393	390	392	+0.26%	49,800	122億950万	+1.03%	134.89	0.61
11/06	393	393	387	391	+1.03%	87,500	121億7835万	+0.51%	134.55	0.6
11/02	392	393	385	387	-1.02%	80,700	120億5376万	-0.51%	133.17	0.6
11/01	393	394	388	391	+0.26%	73,600	121億7835万	+0.26%	134.55	0.6
10/31	384	390	381	390	+1.83%	86,700	121億4720万	-0.76%	134.2	0.6
10/30	388	388	382	383	-1.54%	236,200	119億2918万	-3.28%	131.8	0.59
10/27	385	389	384	389	+0.78%	86,600	121億1606万	-2.51%	133.86	0.6
10/26	383	388	383	386	+0.78%	100,300	120億2262万	-3.74%	132.83	0.6
10/25	378	385	378	383	+1.32%	102,900	119億2918万	-5.2%	131.8	0.59
10/24	376	380	370	378	+0.53%	189,000	117億7344万	-7.13%	130.08	0.58
10/23	379	380	376	376	-1.31%	74,900	117億1115万	-8.29%	129.39	0.58
10/20	378	381	376	381	+0.79%	51,900	118億6688万	-7.97%	131.11	0.59
10/19	382	382	378	378	-1.31%	61,800	117億7344万	-9.35%	130.08	0.58
10/18	381	384	377	383	+1.06%	64,400	119億2918万	-8.81%	131.8	0.59
10/17	379	382	377	379	0%	66,900	118億459万	-10.4%	130.42	0.59
10/16	384	385	376	379	-1.3%	118,300	118億459万	-11.03%	130.42	0.59
10/13	390	390	381	384	-1.79%	122,300	119億6032万	-10.49%	132.14	0.59
10/12	394	394	390	391	-0.76%	68,700	121億7835万	-9.28%	134.55	0.6
10/11	400	400	394	394	-1.5%	97,200	122億7179万	-9.01%	135.58	0.61
10/10	402	404	398	400	0%	118,700	124億5867万	-8.05%	137.65	0.62
10/06	397	401	397	400	+0.5%	42,400	124億5867万	-8.26%	137.65	0.62
10/05	395	398	392	398	+2.84%	96,300	123億9638万	-8.92%	136.96	0.62
10/04	393	396	386	387	-2.76%	197,700	120億5376万	-11.85%	133.17	0.6
10/03	402	402	395	398	-1.73%	203,700	123億9638万	-9.55%	136.96	0.62
10/02	406	418	405	405	+0.25%	205,000	126億1440万	-8.37%	139.37	0.63
09/29	405	410	401	404	-0.25%	189,300	125億8326万	-8.8%	-	0.62
09/28	401	407	398	405	-3.57%	387,900	126億1440万	-8.78%	-	0.62
09/27	423	431	419	420	-7.69%	743,400	130億8160万	-5.62%	-	0.65
09/26	461	461	452	455	-1.09%	133,700	141億7174万	+2.25%	-	0.7
09/25	454	461	450	460	+1.32%	146,900	143億2747万	+3.6%	-	0.71
09/22	452	456	448	454	-0.22%	175,300	141億4059万	+2.71%	-	0.7
09/21	451	459	451	455	+0.22%	94,900	141億7174万	+3.17%	-	0.7
09/20	464	464	453	454	-1.73%	138,400	141億4059万	+3.18%	-	0.7
09/19	455	464	454	462	+1.54%	135,000	143億8976万	+5.24%	-	0.71
09/15	460	463	454	455	-1.09%	170,400	141億7174万	+4.12%	-	0.7
09/14	463	467	460	460	-0.43%	78,900	143億2747万	+5.75%	-	0.71
09/13	466	468	459	462	-0.65%	140,000	143億8976万	+6.7%	-	0.71
09/12	454	465	453	465	+2.65%	159,700	144億8320万	+7.89%	-	0.72
09/11	447	454	447	453	+2.03%	96,400	141億944万	+5.84%	-	0.7
09/08	448	449	444	444	-1.11%	148,500	138億2912万	+4.23%	-	0.68
09/07	443	449	442	449	+1.58%	128,100	139億8486万	+5.65%	-	0.69
09/06	440	444	440	442	+0.45%	98,400	137億6683万	+4.49%	-	0.68
09/05	440	440	437	440	+0.23%	77,500	137億454万	+4.51%	-	0.68
09/04	435	439	434	439	+1.39%	80,200	136億7339万	+4.52%	-	0.68
09/01	431	438	430	433	+0.7%	183,200	134億8651万	+3.34%	-	0.67

7494 コナカ

PER

2023/09/01～2024/01/30

株価＆PERの推移

開示資料

決算

株式

チャート