PER

2020年12月30日: 14.73倍
2021年12月30日: 14.66倍
2022年12月30日: 11.98倍
2023年12月29日: 15.74倍

2024/04/19～2024/09/18

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
09/18	2,625	2,625	2,534	2,575	-0.54%	1,200	153億5343万	+0.59%	11.72	2.45
09/17	2,622	2,622	2,572	2,589	-1.41%	800	154億3691万	+1.53%	11.78	2.47
09/13	2,570	2,626	2,521	2,626	+1.31%	1,900	156億5752万	+3.67%	11.95	2.5
09/11	2,554	2,592	2,495	2,592	-0.04%	1,200	154億5480万	+3.02%	11.8	2.47
09/06	2,574	2,593	2,521	2,593	+0.89%	1,200	154億6076万	+3.22%	11.8	2.47
09/05	2,599	2,649	2,570	2,570	-1.08%	800	153億2362万	+2.23%	11.7	2.45
09/04	2,618	2,618	2,573	2,598	-2.62%	900	154億9057万	+3.18%	11.82	2.47
09/03	2,615	2,668	2,615	2,668	+2.03%	400	159億795万	+5.92%	12.14	2.54
09/02	2,660	2,676	2,615	2,615	-2.02%	700	155億9193万	+3.89%	11.9	2.49
08/30	2,669	2,669	2,621	2,669	0%	1,800	159億1391万	+5.87%	12.15	2.54
08/29	2,572	2,669	2,563	2,669	+2.97%	3,600	159億1391万	+5.79%	12.15	2.54
08/28	2,596	2,596	2,568	2,592	+0.23%	300	154億5480万	+2.73%	11.8	2.47
08/27	2,552	2,586	2,549	2,586	+0.7%	1,000	154億1902万	+2.29%	11.77	2.46
08/26	2,529	2,568	2,529	2,568	+0.71%	900	153億1170万	+1.38%	11.69	2.45
08/23	2,556	2,556	2,550	2,550	-1.09%	500	152億437万	+0.43%	11.61	2.43
08/22	2,566	2,578	2,554	2,578	+0.16%	400	153億7132万	+1.26%	11.73	2.45
08/21	2,534	2,574	2,521	2,574	+0.94%	1,500	153億4747万	+0.78%	11.72	2.45
08/20	2,545	2,588	2,516	2,550	+1.39%	2,600	152億437万	-0.23%	11.61	2.43
08/19	2,576	2,576	2,515	2,515	-2.37%	2,400	149億9568万	-1.68%	11.45	2.39
08/16	2,554	2,576	2,521	2,576	+0.86%	2,600	153億5940万	+0.59%	11.72	2.45
08/15	2,565	2,599	2,500	2,554	+0.83%	5,200	152億2822万	-0.31%	11.62	2.43
08/14	2,399	2,677	2,388	2,533	+6.52%	19,900	151億301万	-1.29%	11.53	2.41
08/13	2,334	2,418	2,334	2,378	+1.93%	1,100	141億7882万	-7.51%	10.82	2.26
08/09	2,393	2,394	2,293	2,333	-0.77%	2,900	139億1051万	-9.68%	10.62	2.22
08/08	2,300	2,470	2,300	2,351	+1.64%	3,500	140億1783万	-9.4%	10.7	2.24
08/07	2,220	2,350	2,180	2,313	+6.59%	1,800	137億9126万	-11.21%	10.53	2.2
08/06	2,167	2,322	2,150	2,170	-1.59%	12,600	129億3862万	-17.11%	9.88	2.07
08/05	2,331	2,350	2,201	2,205	-11.12%	9,600	131億4731万	-16.38%	10.04	2.1
08/02	2,586	2,595	2,461	2,481	-6.73%	8,100	147億9296万	-6.59%	11.29	2.36
08/01	2,659	2,660	2,564	2,660	+0.26%	1,100	158億6025万	-0.23%	12.11	2.53
07/31	2,625	2,715	2,597	2,653	+0.87%	3,400	158億1851万	-0.56%	12.07	2.53
07/30	2,632	2,632	2,630	2,630	+0.23%	2,100	156億8137万	-1.42%	11.97	2.5
07/29	2,678	2,685	2,624	2,624	-3.32%	5,700	156億4560万	-1.72%	11.94	2.5
07/26	2,710	2,726	2,660	2,714	+0.04%	4,600	161億8222万	+1.57%	12.35	2.58
07/25	2,669	2,714	2,663	2,713	+1.23%	2,200	161億7626万	+1.69%	12.35	2.58
07/24	2,723	2,723	2,673	2,680	-0.74%	1,300	159億7950万	+0.68%	12.2	2.55
07/23	2,711	2,711	2,700	2,700	-0.99%	1,200	160億9875万	+1.58%	12.29	2.57
07/22	2,721	2,727	2,642	2,727	+0.55%	3,900	162億5973万	+2.87%	12.41	2.6
07/19	2,734	2,734	2,651	2,712	-0.95%	4,500	161億7030万	+2.61%	12.34	2.58
07/18	2,760	2,760	2,675	2,738	-0.87%	5,400	163億2532万	+3.87%	12.46	2.61
07/17	2,734	2,799	2,672	2,762	+5.54%	37,600	164億6842万	+5.18%	12.57	2.63
07/16	2,630	2,630	2,576	2,617	+0.58%	1,100	156億386万	-0.04%	11.91	2.49
07/12	2,603	2,605	2,602	2,602	+0.46%	600	155億1442万	-0.61%	11.84	2.48
07/11	2,590	2,640	2,590	2,590	-0.31%	5,600	154億4287万	-0.88%	11.79	2.47
07/10	2,622	2,663	2,598	2,598	-2.4%	2,300	154億9057万	-0.5%	11.82	2.47
07/09	2,683	2,683	2,662	2,662	-0.3%	300	158億7217万	+2.03%	12.12	2.53
07/08	2,670	2,670	2,670	2,670	+0.34%	100	159億1987万	+2.34%	12.15	2.54
07/05	2,649	2,690	2,643	2,661	+0.64%	2,400	158億6621万	+2.11%	12.11	2.53
07/04	2,625	2,644	2,620	2,644	+1.69%	2,500	157億6485万	+1.46%	12.03	2.52
07/03	2,640	2,640	2,590	2,600	-1.55%	700	155億250万	-0.12%	11.83	2.48
07/02	2,622	2,672	2,606	2,641	+0.42%	700	157億4696万	+1.5%	12.02	2.51
07/01	2,720	2,720	2,630	2,630	-2.48%	1,200	156億8137万	+1.31%	11.97	2.5
06/28	2,672	2,713	2,654	2,697	-0.92%	6,800	160億8086万	+4.01%	12.28	2.57
06/27	2,721	2,726	2,720	2,722	+0.04%	1,000	162億2992万	+5.18%	12.39	2.59
06/26	2,698	2,800	2,698	2,721	+2.68%	6,500	162億2396万	+5.51%	12.38	2.59
06/25	2,671	2,701	2,630	2,650	-0.71%	1,600	158億62万	+3.11%	12.06	2.52
06/24	2,699	2,700	2,591	2,669	-0.82%	3,800	159億1391万	+4.05%	12.15	2.54
06/21	2,622	2,693	2,622	2,691	+3.14%	4,600	160億4508万	+5.2%	12.25	2.56
06/20	2,540	2,611	2,540	2,609	+1.91%	2,900	155億5616万	+2.11%	11.87	2.48
06/19	2,566	2,599	2,540	2,560	-0.93%	3,000	152億6400万	+0.47%	11.65	2.44
06/18	2,574	2,584	2,524	2,584	+2.38%	3,000	154億710万	+1.53%	11.76	2.46
06/17	2,575	2,575	2,503	2,524	-0.04%	1,900	150億4935万	-0.86%	11.49	2.4
06/14	2,525	2,525	2,491	2,525	0%	700	150億5531万	-0.75%	11.49	2.4
06/13	2,506	2,525	2,503	2,525	+1%	1,100	150億5531万	-0.71%	11.49	2.4
06/12	2,513	2,533	2,488	2,500	-2.04%	1,200	149億625万	-1.73%	11.38	2.38
06/11	2,584	2,584	2,505	2,552	-2.33%	2,700	152億1630万	+0.28%	11.62	2.43
06/10	2,453	2,613	2,388	2,613	+4.69%	12,300	155億8001万	+2.63%	11.89	2.49
06/07	2,507	2,587	2,496	2,496	-1.15%	1,600	148億8240万	-1.93%	11.36	2.38
06/06	2,561	2,561	2,475	2,525	-1.44%	5,000	150億5531万	-0.82%	11.49	2.4
06/05	2,594	2,596	2,533	2,562	-3.32%	2,500	152億7592万	+0.55%	11.66	2.44
06/04	2,550	2,677	2,541	2,650	+1.92%	4,300	158億62万	+3.96%	12.06	2.52
06/03	2,650	2,650	2,582	2,600	-1.89%	3,800	155億250万	+2.08%	11.83	2.48
05/31	2,548	2,675	2,548	2,650	+2.87%	3,600	158億62万	+4.08%	12.06	2.52
05/30	2,551	2,576	2,537	2,576	+0.23%	1,000	153億5940万	+1.38%	11.72	2.45
05/29	2,556	2,615	2,539	2,570	+2.55%	2,900	153億2362万	+1.22%	11.7	2.45
05/28	2,588	2,588	2,506	2,506	-1.26%	1,100	149億4202万	-1.3%	11.41	2.39
05/27	2,589	2,599	2,510	2,538	-1.59%	3,600	151億3282万	-0.16%	11.55	2.42
05/24	2,504	2,618	2,502	2,579	+3.41%	2,800	153億7728万	+1.3%	11.74	2.46
05/23	2,553	2,553	2,494	2,494	-0.68%	2,700	148億7047万	-2.2%	11.35	2.37
05/22	2,504	2,554	2,490	2,511	-0.04%	3,300	149億7183万	-1.91%	11.43	2.39
05/21	2,503	2,549	2,500	2,512	+0.4%	1,700	149億7780万	-2.14%	11.43	2.39
05/20	2,627	2,627	2,502	2,502	-3.77%	4,300	149億1817万	-2.8%	11.39	2.38
05/17	2,457	2,600	2,442	2,600	+6.17%	4,200	155億250万	+0.62%	11.83	2.48
05/16	2,499	2,630	2,210	2,449	-1.41%	17,800	146億216万	-5.41%	11.15	2.33
05/15	2,540	2,601	2,401	2,484	-5.15%	39,000	148億1085万	-4.42%	11.31	2.37
05/14	2,430	2,649	2,370	2,619	+5.99%	7,500	156億1578万	+0.5%	11.92	2.49
05/13	2,500	2,503	2,471	2,471	-1.16%	2,700	147億3333万	-5.22%	11.25	2.35
05/10	2,550	2,550	2,500	2,500	-1.96%	3,900	149億625万	-4.4%	11.38	2.38
05/09	2,515	2,555	2,507	2,550	+1.31%	1,700	152億437万	-2.75%	11.61	2.43
05/08	2,547	2,552	2,517	2,517	-1.95%	2,300	150億761万	-4.26%	11.46	2.4
05/07	2,593	2,593	2,531	2,567	-1.04%	1,600	153億573万	-2.77%	11.68	2.44
05/02	2,520	2,594	2,510	2,594	+2.94%	1,000	154億6672万	-1.93%	11.81	2.47
05/01	2,567	2,568	2,520	2,520	-1.83%	800	150億2550万	-4.94%	11.47	2.4
04/30	2,595	2,617	2,562	2,567	-1.08%	1,000	153億573万	-3.17%	11.68	2.44
04/26	2,595	2,595	2,595	2,595	-0.15%	300	154億7268万	-2.08%	11.81	2.47
04/25	2,579	2,599	2,579	2,599	+1.13%	500	154億9653万	-1.89%	11.83	2.47
04/24	2,549	2,570	2,549	2,570	+1.14%	800	153億2362万	-2.95%	11.7	2.45
04/23	2,550	2,550	2,501	2,541	+0.79%	2,300	151億5071万	-4.15%	11.57	2.42
04/22	2,570	2,585	2,521	2,521	-1.83%	2,100	150億3146万	-4.94%	11.47	2.4
04/19	2,600	2,600	2,490	2,568	-0.81%	23,100	153億1170万	-3.24%	11.69	2.45

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2020年 12月期	1,945 12/18	1,168 12/16	6,801,500 12/15	18.91	11.35	3.27	1.96	110億3787万	66億2840万	14.73倍 12/30
2021年 12月期	2,300 12/29	1,320 1/14	2,219,000 1/19	15.41	8.85	3.21	1.84	133億550万	74億9100万	14.66倍 12/30
2022年 12月期	2,229 1/4	1,339 6/17	200,700 1/17	14.83	8.91	2.67	1.6	128億9476万	77億4611万	11.98倍 12/30
2023年 12月期	3,100 10/6	1,682 1/5	137,700 11/22	16.27	8.83	3.12	1.7	182億2025万	98億8595万	15.74倍 12/29
最新	2,575 2024/9/18		1,200	11.72 予想		2.45 実績		153億5343万		-

9145 ビーイング HD

PER

2024/04/19～2024/09/18

株価＆PERの推移

年初来

開示資料

決算

株式

チャート