7692 アースインフィニティ

PBR

2025/03/07

2024/10/08～2025/03/07

株価＆PBR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
2025
03/07	83	86	82	85	+1.19%	542,000	93億6115万	-1.16%	24.76	8.5
03/06	83	85	83	84	+1.2%	468,100	92億5102万	-2.33%	24.47	8.4
03/05	83	85	82	83	0%	378,200	91億4088万	-3.49%	24.18	8.3
03/04	83	84	82	83	-1.19%	510,200	91億4088万	-3.49%	24.18	8.3
03/03	83	85	82	84	+2.44%	405,600	92億5102万	-2.33%	24.47	8.4
02/28	84	86	82	82	-4.65%	821,400	90億3075万	-4.65%	23.89	8.2
02/27	86	88	85	86	-2.27%	496,000	94億7128万	0%	25.06	8.6
02/26	88	89	86	88	-1.12%	656,000	96億9154万	+2.33%	25.64	8.8
02/25	86	89	85	89	+1.14%	304,600	98億167万	+3.49%	25.93	8.9
02/21	90	90	88	88	-1.12%	412,500	96億9154万	+2.33%	25.64	8.8
02/20	91	91	88	89	-2.2%	347,100	98億167万	+4.71%	25.93	8.9
02/19	92	92	90	91	0%	277,800	100億2193万	+7.06%	26.51	9.1
02/18	89	93	89	91	+4.6%	1,189,300	100億2193万	+7.06%	26.51	9.1
02/17	90	90	87	87	-3.33%	501,600	95億8141万	+3.57%	25.35	8.7
02/14	89	90	88	90	+1.12%	505,400	99億1180万	+7.14%	26.22	9
02/13	92	93	89	89	-2.2%	843,000	98億167万	+5.95%	25.93	8.9
02/12	86	94	86	91	+7.06%	2,500,600	100億2193万	+8.33%	26.51	9.1
02/10	82	85	82	85	+3.66%	535,600	93億6115万	+1.19%	24.76	8.5
02/07	84	84	82	82	-1.2%	291,300	90億3075万	-2.38%	23.89	8.2
02/06	83	84	82	83	-1.19%	351,600	91億4088万	-1.19%	24.18	8.3
02/05	83	84	82	84	0%	138,300	92億5102万	0%	24.47	8.4
02/04	84	84	82	84	0%	419,500	92億5102万	0%	24.47	8.4
02/03	84	84	83	84	-1.18%	247,600	92億5102万	0%	24.47	8.4
01/31	84	86	83	85	+1.19%	407,700	93億6115万	+1.19%	24.76	10.21
01/30	86	86	84	84	-2.33%	242,000	92億5102万	+1.2%	24.47	10.09
01/29	85	86	84	86	+2.38%	304,600	94億7128万	+3.61%	25.06	10.33
01/28	84	86	84	84	-1.18%	235,100	92億5102万	+1.2%	24.47	10.09
01/27	85	86	84	85	0%	267,500	93億6115万	+2.41%	24.76	10.21
01/24	82	86	82	85	+2.41%	602,400	93億6115万	+2.41%	24.76	10.21
01/23	83	83	81	83	0%	181,100	91億4088万	0%	24.18	9.97
01/22	82	84	82	83	+1.22%	296,800	91億4088万	-1.19%	24.18	9.97
01/21	83	83	81	82	0%	228,800	90億3075万	-2.38%	23.89	9.85
01/20	81	83	80	82	+1.23%	180,900	90億3075万	-2.38%	23.89	9.85
01/17	81	82	79	81	0%	540,700	89億2062万	-4.71%	23.6	9.73
01/16	83	83	81	81	-1.22%	258,600	89億2062万	-4.71%	23.6	9.73
01/15	83	84	82	82	-2.38%	292,600	90億3075万	-3.53%	23.89	9.85
01/14	84	84	82	84	-1.18%	315,300	92億5102万	-1.18%	24.47	10.09
01/10	82	85	82	85	+2.41%	427,400	93億6115万	0%	24.76	10.21
01/09	85	85	83	83	-1.19%	187,000	91億4088万	-2.35%	24.18	9.97
01/08	85	85	83	84	-1.18%	237,600	92億5102万	-1.18%	24.47	10.09
01/07	86	86	83	85	-1.16%	397,000	93億6115万	-1.16%	24.76	10.21
01/06	86	87	85	86	-1.15%	303,100	94億7128万	0%	25.06	10.33
2024
12/30	84	88	83	87	+3.57%	907,900	95億8141万	+1.16%	25.35	10.45
12/27	82	85	82	84	+2.44%	984,900	92億5102万	-2.33%	24.47	10.09
12/26	83	85	82	82	-1.2%	470,100	90億3075万	-5.75%	23.89	9.85
12/25	85	85	83	83	-1.19%	389,300	91億4088万	-4.6%	24.18	9.97
12/24	81	84	80	84	+3.7%	909,200	92億5102万	-3.45%	24.47	10.09
12/23	80	82	79	81	0%	669,900	89億2062万	-6.9%	23.6	9.73
12/20	81	84	81	81	0%	698,500	89億2062万	-7.95%	23.6	9.73
12/19	82	83	81	81	-2.41%	738,000	89億2062万	-7.95%	23.6	9.73
12/18	84	85	83	83	-1.19%	319,200	91億4088万	-5.68%	24.18	9.97
12/17	86	86	84	84	-3.45%	513,700	92億5102万	-5.62%	24.47	10.09
12/16	87	87	84	87	0%	644,600	95億8141万	-2.25%	25.35	10.45
12/13	91	91	86	87	-4.4%	2,332,100	95億8141万	-2.25%	25.35	10.45
12/12	91	92	90	91	0%	551,800	100億2193万	+2.25%	26.51	10.93
12/11	89	91	88	91	+3.41%	570,200	100億2193万	+2.25%	26.51	10.93
12/10	88	88	86	88	0%	446,500	96億9154万	-1.12%	25.64	10.57
12/09	85	89	85	88	+3.53%	810,100	96億9154万	-1.12%	25.64	10.57
12/06	84	85	83	85	0%	336,500	93億6115万	-3.41%	24.76	10.21
12/05	84	86	84	85	-1.16%	266,500	93億6115万	-4.49%	24.76	10.21
12/04	87	87	84	86	-1.15%	619,500	94億7128万	-3.37%	25.06	10.33
12/03	87	88	86	87	0%	1,008,600	95億8141万	-1.14%	25.35	10.45
12/02	88	88	85	87	-2.25%	465,700	95億8141万	-1.14%	25.35	10.45
11/29	89	90	88	89	-1.11%	195,500	98億167万	+1.14%	25.93	10.69
11/28	88	90	87	90	+1.12%	312,000	99億1180万	+2.27%	26.22	10.81
11/27	90	90	88	89	-2.2%	443,700	98億167万	+2.3%	25.93	10.69
11/26	92	92	89	91	-1.09%	503,000	100億2193万	+4.6%	26.51	10.93
11/25	93	93	91	92	+1.1%	232,300	101億3207万	+5.75%	26.8	11.05
11/22	91	92	91	91	+1.11%	157,900	100億2193万	+5.81%	26.51	10.93
11/21	92	92	90	90	-2.17%	312,000	99億1180万	+4.65%	26.22	10.81
11/20	92	93	90	92	+1.1%	342,400	101億3207万	+6.98%	26.8	11.05
11/19	89	96	89	91	+2.25%	834,100	100億2193万	+5.81%	26.51	10.93
11/18	89	92	89	89	-1.11%	320,900	98億167万	+4.71%	25.93	10.69
11/15	89	92	88	90	+3.45%	725,800	99億1180万	+5.88%	26.22	10.81
11/14	90	92	87	87	-3.33%	570,500	95億8141万	+2.35%	25.35	10.45
11/13	91	93	90	90	-1.1%	478,200	99億1180万	+4.65%	26.22	10.81
11/12	88	93	87	91	+3.41%	1,044,400	100億2193万	+5.81%	26.51	10.93
11/11	88	89	87	88	0%	280,500	96億9154万	+2.33%	25.64	10.57
11/08	87	89	87	88	+1.15%	478,200	96億9154万	+2.33%	25.64	10.57
11/07	88	89	87	87	+1.16%	361,900	95億8141万	+1.16%	25.35	10.45
11/06	86	90	86	86	+1.18%	616,500	94億7128万	0%	25.06	10.33
11/05	87	87	85	85	-1.16%	433,900	93億6115万	-2.3%	24.76	10.21
11/01	84	88	84	86	0%	629,800	94億7128万	-1.15%	25.06	10.33
10/31	85	87	84	86	+1.18%	509,700	94億7128万	-1.15%	25.06	12.28
10/30	83	88	83	85	+2.41%	432,500	93億6115万	-3.41%	24.76	12.14
10/29	83	85	82	83	0%	553,800	91億4088万	-5.68%	24.18	11.85
10/28	79	84	79	83	+5.06%	590,000	91億4088万	-6.74%	24.18	11.85
10/25	79	82	79	79	-1.25%	556,400	87億36万	-11.24%	23.02	11.28
10/24	80	82	79	80	-2.44%	418,600	88億1049万	-11.11%	23.31	11.43
10/23	82	83	80	82	-1.2%	694,400	90億3075万	-8.89%	23.89	11.71
10/22	84	84	82	83	0%	431,200	91億4088万	-7.78%	24.18	11.85
10/21	83	85	82	83	0%	275,000	91億4088万	-8.79%	24.18	11.85
10/18	84	86	83	83	-2.35%	511,900	91億4088万	-8.79%	24.18	11.85
10/17	86	86	84	85	0%	234,300	93億6115万	-6.59%	24.76	12.14
10/16	84	87	83	85	-2.3%	419,100	93億6115万	-6.59%	24.76	12.14
10/15	86	87	84	87	+2.35%	344,600	95億8141万	-5.43%	25.35	12.43
10/11	86	87	85	85	-3.41%	460,700	93億6115万	-7.61%	24.76	12.14
10/10	88	88	86	88	-2.22%	676,600	96億9154万	-4.35%	25.64	12.57
10/09	91	91	87	90	-2.17%	716,900	99億1180万	-3.23%	26.22	12.85
10/08	92	92	90	92	-1.08%	263,800	101億3207万	-1.08%	26.8	13.14

7692 アースインフィニティ

PBR

2024/10/08～2025/03/07

株価＆PBRの推移

開示資料

決算

株式

チャート