8225 タカチホ

PER

2024/01/19

2023/08/23～2024/01/19

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
01/19	2,250	2,317	2,250	2,317	+4.46%	3,700	16億8561万	+9.71%	5.32	0.85
01/18	2,180	2,234	2,150	2,218	+3.16%	3,700	16億1359万	+5.52%	5.09	0.81
01/17	2,161	2,161	2,148	2,150	+0.23%	1,200	15億6412万	+2.58%	4.93	0.78
01/16	2,178	2,178	2,145	2,145	-0.6%	2,500	15億6048万	+2.48%	4.92	0.78
01/15	2,205	2,205	2,158	2,158	-1.42%	2,400	15億6994万	+3.25%	4.95	0.79
01/12	2,155	2,189	2,155	2,189	-0.05%	2,400	15億9249万	+4.94%	5.02	0.8
01/11	2,160	2,190	2,152	2,190	+1.39%	3,900	15億9322万	+5.29%	5.03	0.8
01/10	2,165	2,187	2,127	2,160	-0.23%	3,200	15億7140万	+4.05%	4.96	0.79
01/09	2,140	2,200	2,140	2,165	+1.64%	2,900	15億7503万	+4.44%	4.97	0.79
01/05	2,130	2,140	2,130	2,130	+0.71%	800	15億4957万	+2.95%	4.89	0.78
01/04	2,120	2,180	2,115	2,115	+0.86%	1,700	15億3866万	+2.37%	4.85	0.77
2023
12/29	2,086	2,154	2,086	2,097	+0.82%	1,100	15億2556万	+1.6%	4.81	0.77
12/28	2,130	2,130	2,075	2,080	-2.35%	600	15億1320万	+0.82%	4.77	0.76
12/27	2,075	2,130	2,045	2,130	+5.19%	1,800	15億4957万	+3.35%	4.89	0.78
12/26	2,030	2,031	2,025	2,025	0%	1,900	14億7318万	-1.56%	4.65	0.74
12/25	2,057	2,057	2,025	2,025	-0.49%	2,400	14億7318万	-1.65%	4.65	0.74
12/22	2,048	2,048	2,035	2,035	-0.29%	1,000	14億8046万	-1.21%	4.67	0.74
12/21	2,040	2,041	2,040	2,041	+0.05%	600	14億8482万	-1.02%	4.68	0.74
12/20	2,059	2,072	2,040	2,040	-1.78%	2,500	14億8410万	-1.16%	4.68	0.74
12/19	2,050	2,077	2,050	2,077	+0.14%	900	15億1101万	+0.44%	4.77	0.76
12/18	2,051	2,074	2,051	2,074	-0.05%	600	15億883万	+0.48%	4.76	0.76
12/15	2,075	2,075	2,075	2,075	+0.73%	300	15億956万	+0.83%	4.76	0.76
12/14	2,037	2,060	2,031	2,060	+1.18%	900	14億9865万	+0.39%	4.73	0.75
12/13	2,063	2,063	2,036	2,036	-1.64%	1,200	14億8119万	-0.54%	4.67	0.74
12/12	2,070	2,070	2,070	2,070	+0.29%	500	15億592万	+1.32%	4.75	0.76
12/11	2,075	2,075	2,064	2,064	-0.53%	400	15億156万	+1.28%	4.74	0.75
12/08	2,100	2,100	2,074	2,075	-0.24%	500	15億956万	+2.02%	4.76	0.76
12/07	2,050	2,148	2,050	2,080	+1.22%	1,800	15億1320万	+2.51%	4.77	0.76
12/06	2,052	2,055	2,052	2,055	+0.2%	400	14億9501万	+1.58%	4.72	0.75
12/05	2,060	2,061	2,051	2,051	-0.44%	1,400	14億9210万	+1.58%	4.71	0.75
12/04	2,073	2,080	2,055	2,060	-0.91%	1,700	14億9865万	+2.23%	4.73	0.75
12/01	2,126	2,148	2,060	2,079	+0.14%	2,900	15億1247万	+3.43%	4.77	0.76
11/30	2,063	2,104	2,013	2,076	+0.39%	5,700	15億1029万	+3.49%	4.76	0.76
11/29	2,057	2,069	2,030	2,068	+0.88%	700	15億447万	+3.35%	4.75	0.75
11/28	2,080	2,080	2,050	2,050	-1.44%	700	14億9137万	+2.6%	4.7	0.75
11/27	2,076	2,080	2,033	2,080	+0.53%	600	15億1320万	+4.26%	4.77	0.76
11/24	2,049	2,078	2,049	2,069	+2.43%	500	15億519万	+3.87%	4.75	0.76
11/22	2,045	2,050	2,020	2,020	-0.98%	3,200	14億6955万	+1.61%	4.64	0.74
11/21	2,079	2,079	2,030	2,040	-1.88%	2,900	14億8410万	+2.72%	4.68	0.74
11/20	2,097	2,097	2,030	2,079	+1.07%	1,900	15億1247万	+4.79%	4.77	0.76
11/17	2,080	2,100	2,057	2,057	-1.39%	3,700	14億9646万	+3.89%	4.72	0.75
11/16	2,100	2,120	2,086	2,086	-0.19%	2,500	15億1756万	+5.46%	4.79	0.76
11/15	2,117	2,117	2,082	2,090	-1.28%	2,100	15億2047万	+5.77%	4.8	0.76
11/14	2,127	2,300	2,072	2,117	+6.54%	13,500	15億4011万	+7.24%	4.86	0.77
11/13	1,930	2,000	1,930	1,987	+3.11%	2,500	14億4554万	+0.81%	4.56	0.73
11/10	1,950	1,950	1,926	1,927	-0.36%	800	14億189万	-2.33%	4.42	0.7
11/09	1,949	1,965	1,934	1,934	+0.05%	1,300	14億698万	-2.18%	4.44	0.71
11/08	1,950	1,950	1,933	1,933	-0.21%	400	14億625万	-2.47%	4.44	0.71
11/07	1,937	1,937	1,937	1,937	+0.36%	200	14億916万	-2.52%	4.45	0.71
11/06	1,950	1,955	1,918	1,930	-1.78%	1,300	14億407万	-3.16%	4.43	0.7
11/02	1,949	1,965	1,949	1,965	+0.98%	400	14億2953万	-1.6%	4.51	0.72
11/01	1,950	1,950	1,946	1,946	-0.21%	600	14億1571万	-2.7%	4.47	0.71
10/31	1,950	1,950	1,950	1,950	0%	100	14億1862万	-2.65%	4.48	0.71
10/30	1,966	1,966	1,950	1,950	+0.57%	200	14億1862万	-2.79%	4.48	0.71
10/27	1,949	1,949	1,939	1,939	-0.31%	500	14億1062万	-3.48%	4.45	0.71
10/26	1,960	1,960	1,945	1,945	-1.17%	500	14億1498万	-3.28%	4.46	0.71
10/25	1,968	1,968	1,968	1,968	0%	100	14億3172万	-2.33%	4.52	0.72
10/24	1,971	1,971	1,968	1,968	-0.15%	800	14億3172万	-2.53%	4.52	0.72
10/23	1,998	1,998	1,970	1,971	-1.4%	700	14億3390万	-2.47%	4.52	0.72
10/20	2,000	2,000	1,999	1,999	+0.76%	200	14億5427万	-1.19%	4.59	0.73
10/19	1,984	1,984	1,984	1,984	+0.2%	200	14億4336万	-1.93%	4.55	0.72
10/18	1,970	1,980	1,970	1,980	+1.07%	500	14億4045万	-2.13%	4.54	0.72
10/17	2,000	2,000	1,957	1,959	-2%	1,600	14億2517万	-3.21%	4.5	0.71
10/16	1,980	1,999	1,979	1,999	+0.81%	1,300	14億5427万	-1.33%	4.59	0.73
10/13	2,017	2,017	1,983	1,983	-1.2%	500	14億4263万	-2.22%	4.55	0.72
10/12	2,030	2,030	2,007	2,007	-1.13%	800	14億6009万	-1.04%	4.61	0.73
10/11	2,070	2,070	2,030	2,030	-0.39%	400	14億7682万	+0.05%	4.66	0.74
10/10	2,044	2,044	2,038	2,038	0%	400	14億8264万	+0.49%	4.68	0.74
10/06	2,040	2,040	2,021	2,038	-0.1%	500	14億8264万	+0.44%	4.68	0.74
10/05	2,020	2,040	2,016	2,040	+0.99%	1,400	14億8410万	+0.49%	4.68	0.74
10/04	2,055	2,059	1,998	2,020	-2.18%	1,900	14億6955万	-0.49%	4.64	0.74
10/03	2,081	2,081	2,045	2,065	-0.29%	1,700	15億228万	+1.67%	4.74	0.75
10/02	2,070	2,089	2,070	2,071	+0.05%	700	15億665万	+2.02%	4.75	0.76
09/29	2,049	2,070	2,049	2,070	+1.02%	1,300	15億592万	+2.02%	4.75	0.79
09/28	2,039	2,049	2,002	2,049	+0.49%	1,000	14億9064万	+1.09%	4.7	0.79
09/27	2,010	2,039	2,010	2,039	+1.44%	300	14億8337万	+0.64%	4.68	0.78
09/26	2,035	2,048	2,010	2,010	-1.33%	1,700	14億6227万	-0.59%	4.61	0.77
09/25	1,961	2,037	1,961	2,037	+1.34%	1,800	14億8191万	+0.74%	4.68	0.78
09/22	2,010	2,010	2,010	2,010	+0.5%	200	14億6227万	-0.45%	4.61	0.77
09/21	2,020	2,020	1,990	2,000	-2.25%	1,600	14億5500万	-0.89%	4.59	0.77
09/20	2,009	2,046	2,001	2,046	-0.63%	700	14億8846万	+1.34%	4.7	0.78
09/19	2,011	2,059	2,010	2,059	+1.83%	500	14億9792万	+1.88%	4.73	0.79
09/15	2,020	2,022	1,986	2,022	+0.3%	2,000	14億7100万	-0.25%	4.64	0.78
09/14	2,002	2,020	2,002	2,016	+0.95%	400	14億6664万	-0.69%	4.63	0.77
09/13	1,996	1,997	1,996	1,997	-0.05%	500	14億5281万	-1.58%	4.58	0.77
09/12	2,000	2,013	1,958	1,998	-0.1%	3,900	14億5354万	-1.48%	4.59	0.77
09/11	2,012	2,012	1,990	2,000	0%	1,500	14億5500万	-1.33%	4.59	0.77
09/08	2,000	2,050	1,990	2,000	-2.44%	3,300	14億5500万	-1.23%	4.59	0.77
09/07	2,010	2,050	2,002	2,050	+2.5%	2,200	14億9137万	+1.33%	4.7	0.79
09/06	1,993	2,000	1,993	2,000	-0.7%	1,100	14億5500万	-0.94%	4.59	0.77
09/05	2,021	2,021	1,971	2,014	-0.35%	2,500	14億6518万	-0.15%	4.62	0.77
09/04	2,050	2,050	2,021	2,021	-1.37%	200	14億7027万	+0.3%	4.64	0.77
09/01	2,061	2,061	2,030	2,049	-0.68%	2,300	14億9064万	+1.89%	4.7	0.79
08/31	2,058	2,065	2,022	2,063	+0.63%	1,900	15億83万	+2.74%	4.73	0.79
08/30	2,051	2,051	2,050	2,050	0%	1,000	14億9137万	+2.24%	4.7	0.79
08/29	2,040	2,050	2,030	2,050	+0.49%	1,100	14億9137万	+2.4%	4.7	0.79
08/28	2,040	2,060	2,040	2,040	+0.34%	1,400	14億8410万	+2%	4.68	0.78
08/25	2,000	2,050	2,000	2,033	+0.89%	700	14億7900万	+1.75%	4.67	0.78
08/24	2,000	2,015	2,000	2,015	-0.25%	1,000	14億6591万	+1%	4.62	0.77
08/23	1,980	2,048	1,980	2,020	+3.06%	1,700	14億6955万	+1.3%	4.64	0.77

8225 タカチホ

PER

2023/08/23～2024/01/19

株価＆PERの推移

開示資料

決算

株式

チャート