8152 ソマール

PER

2023/10/20

2023/05/12～2023/10/20

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
2023
10/20	2,300	2,325	2,300	2,300	+0.44%	500	45億508万	-2.67%	3.25	0.27
10/19	2,295	2,295	2,290	2,290	-0.22%	300	44億8550万	-3.21%	3.24	0.27
10/17	2,290	2,295	2,200	2,295	+0.22%	6,400	44億9529万	-3.16%	3.25	0.27
10/16	2,272	2,290	2,272	2,290	-1.21%	200	44億8550万	-3.5%	3.24	0.27
10/13	2,338	2,338	2,289	2,318	-0.86%	800	45億4034万	-2.44%	3.28	0.27
10/12	2,288	2,338	2,270	2,338	+2.19%	1,000	45億7952万	-1.72%	3.31	0.28
10/10	2,280	2,347	2,247	2,288	+0.35%	3,100	44億8158万	-3.87%	3.24	0.27
10/06	2,310	2,334	2,280	2,280	-3.39%	1,000	44億6591万	-4.24%	3.22	0.27
10/05	2,350	2,360	2,350	2,360	+0.04%	800	46億2261万	-0.97%	3.34	0.28
10/04	2,391	2,391	2,288	2,359	-1.34%	900	46億2065万	-0.92%	3.34	0.28
10/03	2,470	2,470	2,386	2,391	-3.2%	1,300	46億8333万	+0.55%	3.38	0.28
10/02	2,474	2,475	2,470	2,470	+0.16%	600	48億3807万	+4.04%	3.49	0.29
09/29	2,470	2,470	2,443	2,466	-0.16%	300	48億3023万	+4.18%	3.49	0.3
09/28	2,473	2,473	2,470	2,470	+0.73%	200	48億3807万	+4.62%	3.49	0.3
09/27	2,430	2,452	2,430	2,452	+1.11%	600	48億281万	+4.21%	3.47	0.3
09/26	2,395	2,428	2,395	2,425	+0.66%	1,300	47億4992万	+3.37%	3.43	0.3
09/25	2,400	2,409	2,394	2,409	+1.01%	1,000	47億1859万	+2.86%	3.41	0.29
09/22	2,364	2,385	2,364	2,385	+0.42%	200	46億7158万	+2.01%	3.37	0.29
09/21	2,380	2,380	2,353	2,375	-0.04%	700	46億5199万	+1.76%	3.36	0.29
09/20	2,389	2,389	2,350	2,376	-0.17%	1,000	46億5395万	+1.97%	3.36	0.29
09/19	2,377	2,380	2,369	2,380	+0.42%	2,000	46億6178万	+2.23%	3.37	0.29
09/15	2,321	2,380	2,321	2,370	+1.07%	1,000	46億4219万	+1.94%	3.35	0.29
09/14	2,345	2,345	2,298	2,345	0%	1,000	45億9323万	+0.99%	3.32	0.29
09/13	2,310	2,345	2,310	2,345	+1.87%	400	45億9323万	+1.08%	3.32	0.29
09/12	2,351	2,351	2,302	2,302	-2.62%	1,200	45億900万	-0.69%	3.26	0.28
09/11	2,370	2,370	2,364	2,364	-0.96%	400	46億3044万	+2.16%	3.34	0.29
09/08	2,375	2,387	2,370	2,387	+0.72%	2,800	46億7549万	+3.38%	3.38	0.29
09/06	2,351	2,370	2,347	2,370	-0.63%	400	46億4219万	+2.91%	3.35	0.29
09/04	2,380	2,390	2,380	2,385	+0.21%	500	46億7158万	+3.83%	3.37	0.29
09/01	2,360	2,381	2,359	2,380	+0.85%	2,900	46億6178万	+4.02%	3.37	0.29
08/31	2,343	2,360	2,331	2,360	+1.29%	7,600	46億2261万	+3.46%	3.34	0.29
08/30	2,330	2,330	2,330	2,330	0%	6,100	45億6385万	+2.42%	3.29	0.28
08/29	2,290	2,330	2,290	2,330	+1.35%	3,500	45億6385万	+2.78%	3.29	0.28
08/28	2,299	2,299	2,299	2,299	+0.39%	40,200	45億312万	+1.77%	3.25	0.28
08/25	2,290	2,290	2,256	2,290	0%	400	44億8550万	+1.64%	3.24	0.28
08/24	2,295	2,295	2,290	2,290	-0.35%	200	44億8550万	+1.91%	3.24	0.28
08/23	2,319	2,325	2,298	2,298	-0.09%	1,300	45億117万	+2.59%	3.25	0.28
08/22	2,300	2,300	2,298	2,300	+1.32%	1,200	45億508万	+3.05%	3.25	0.28
08/21	2,275	2,300	2,250	2,270	-0.22%	1,200	44億4632万	+2.07%	3.21	0.28
08/18	2,252	2,350	2,252	2,275	-2.19%	1,300	44億5611万	+2.62%	3.22	0.28
08/17	2,337	2,337	2,326	2,326	-0.04%	300	45億5601万	+5.3%	3.29	0.28
08/16	2,330	2,340	2,295	2,327	+2.06%	1,700	45億5797万	+5.77%	3.29	0.28
08/15	2,329	2,350	2,185	2,280	-0.04%	2,900	44億6591万	+4.16%	3.22	0.28
08/14	2,300	2,326	2,270	2,281	-1.6%	3,100	44億6787万	+4.59%	3.23	0.28
08/10	2,300	2,318	2,300	2,318	+0.35%	600	45億4034万	+6.67%	3.28	0.28
08/09	2,298	2,310	2,283	2,310	+0.43%	2,600	45億2467万	+6.85%	3.27	0.28
08/08	2,270	2,300	2,250	2,300	+0.7%	800	45億508万	+6.88%	3.25	0.28
08/07	2,200	2,284	2,200	2,284	-0.7%	900	44億7374万	+6.63%	3.23	0.28
08/04	2,250	2,300	2,250	2,300	+4.31%	1,000	45億508万	+7.78%	3.25	0.28
08/03	2,225	2,225	2,205	2,205	-1.52%	400	43億1900万	+3.81%	3.12	0.27
08/01	2,239	2,239	2,239	2,239	0%	200	43億8560万	+5.71%	3.17	0.27
07/31	2,200	2,239	2,200	2,239	+1.77%	2,900	43億8560万	+6.11%	3.17	0.27
07/28	2,200	2,200	2,179	2,200	+0.96%	900	43億921万	+4.66%	3.11	0.27
07/27	2,153	2,179	2,129	2,179	-0.95%	600	42億6808万	+3.96%	3.08	0.27
07/26	2,200	2,200	2,200	2,200	0%	300	43億921万	+5.26%	3.11	0.27
07/25	2,190	2,200	2,189	2,200	+2.66%	2,500	43億921万	+5.62%	3.11	0.27
07/24	2,121	2,153	2,121	2,143	+1.04%	400	41億9756万	+3.23%	3.03	0.26
07/21	2,145	2,165	2,121	2,121	-0.93%	800	41億5447万	+2.36%	3	0.26
07/20	2,150	2,160	2,141	2,141	-0.42%	1,000	41億9364万	+3.53%	3.03	0.26
07/19	2,125	2,150	2,125	2,150	+1.85%	800	42億1127万	+4.17%	3.04	0.26
07/18	2,111	2,111	2,111	2,111	-0.05%	100	41億3488万	+2.53%	2.99	0.26
07/13	2,084	2,134	2,084	2,112	+1.34%	600	41億3684万	+2.67%	2.99	0.26
07/12	2,050	2,084	2,050	2,084	-0.19%	300	40億8200万	+1.46%	2.95	0.25
07/10	2,080	2,089	2,080	2,088	+0.38%	700	40億8983万	+1.7%	2.95	0.25
07/07	2,119	2,120	2,080	2,080	-0.95%	600	40億7416万	+1.41%	2.94	0.25
07/06	2,073	2,100	2,073	2,100	+1.6%	900	41億1334万	+2.49%	2.97	0.26
07/05	2,068	2,090	2,067	2,067	-0.63%	600	40億4870万	+0.93%	2.92	0.25
07/04	2,069	2,080	2,065	2,080	+0.68%	1,500	40億7416万	+1.56%	2.94	0.25
07/03	2,071	2,071	2,066	2,066	+0.44%	700	40億4674万	+0.93%	2.92	0.25
06/30	2,057	2,057	2,057	2,057	0%	100	40億2911万	+0.54%	2.91	0.26
06/29	2,059	2,059	2,057	2,057	+0.1%	400	40億2911万	+0.49%	2.91	0.26
06/28	2,055	2,055	2,055	2,055	-0.92%	200	40億2519万	+0.54%	2.91	0.26
06/26	2,076	2,076	2,055	2,074	+1.17%	300	40億6241万	+1.62%	2.93	0.27
06/23	2,047	2,059	2,047	2,050	+0.24%	700	40億1540万	+0.59%	2.9	0.26
06/22	2,040	2,050	2,040	2,045	+0.05%	1,300	40億561万	+0.15%	2.89	0.26
06/21	2,044	2,044	2,030	2,044	-0.05%	10,300	40億365万	-0.1%	2.89	0.26
06/20	2,025	2,045	2,025	2,045	+0.29%	900	40億561万	-0.29%	2.89	0.26
06/19	2,015	2,040	2,015	2,039	+0.3%	1,500	39億9385万	-0.88%	2.88	0.26
06/16	2,014	2,033	2,014	2,033	+0.15%	900	39億8210万	-1.36%	2.87	0.26
06/15	2,049	2,049	2,016	2,030	0%	500	39億7623万	-1.79%	2.87	0.26
06/14	2,013	2,030	2,013	2,030	-0.25%	800	39億7623万	-2.07%	2.87	0.26
06/13	2,030	2,035	2,030	2,035	0%	500	39億8602万	-2.12%	2.88	0.26
06/12	2,030	2,035	2,030	2,035	+0.25%	400	39億8602万	-2.44%	2.88	0.26
06/09	2,050	2,050	2,030	2,030	0%	500	39億7623万	-2.92%	2.87	0.26
06/08	2,030	2,030	2,030	2,030	-1.36%	100	39億7623万	-3.2%	2.87	0.26
06/07	2,025	2,058	2,025	2,058	+0.54%	200	40億3107万	-2.14%	2.91	0.26
06/06	2,020	2,047	2,011	2,047	-0.15%	500	40億952万	-2.8%	2.89	0.26
06/01	2,050	2,050	2,050	2,050	0%	2,000	40億1540万	-2.84%	2.9	0.26
05/31	1,996	2,063	1,996	2,050	+1.49%	700	40億1540万	-2.89%	2.9	0.26
05/30	2,029	2,029	2,020	2,020	-2.84%	300	39億5664万	-4.27%	2.86	0.26
05/26	2,079	2,079	2,079	2,079	+1.32%	100	40億7220万	-1.56%	2.94	0.27
05/25	2,055	2,060	2,001	2,052	-0.77%	3,100	40億1932万	-2.89%	2.9	0.26
05/24	2,001	2,068	1,970	2,068	+1.87%	1,700	40億5066万	-2.18%	2.92	0.26
05/22	2,059	2,100	2,000	2,030	-2.4%	5,200	39億7623万	-3.97%	2.87	0.26
05/19	1,989	2,080	1,989	2,080	+4%	900	40億7416万	-1.75%	2.94	0.27
05/18	1,965	2,017	1,965	2,000	+1.94%	1,900	39億1746万	-5.44%	2.83	0.26
05/17	2,080	2,080	1,962	1,962	-2.39%	300	38億4303万	-7.37%	2.77	0.25
05/16	2,050	2,050	2,000	2,010	-5.99%	2,300	39億3705万	-5.23%	2.84	0.26
05/15	2,180	2,180	2,138	2,138	-0.56%	300	41億8777万	+0.61%	3.02	0.27
05/12	2,150	2,150	2,150	2,150	-1.33%	100	42億1127万	+1.42%	3.04	0.27

8152 ソマール

PER

2023/05/12～2023/10/20

株価＆PERの推移

開示資料

決算

株式

チャート