PER

2023/11/27～2024/04/23

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
04/23	2,374	2,430	2,296	2,303	-2.99%	52,600	690億6789万	-8.14%	30.69	2.47
04/22	2,282	2,391	2,282	2,374	+3.89%	50,900	711億9720万	-5.94%	31.63	2.55
04/19	2,280	2,327	2,224	2,285	-1.85%	43,900	685億2806万	-9.86%	30.45	2.45
04/18	2,234	2,328	2,215	2,328	+4.86%	48,600	698億1765万	-8.71%	31.02	2.5
04/17	2,212	2,288	2,212	2,220	-0.76%	35,700	665億7868万	-13.38%	29.58	2.38
04/16	2,223	2,280	2,195	2,237	-3.33%	58,300	670億8852万	-13.43%	29.81	2.4
04/15	2,347	2,347	2,281	2,314	-3.46%	37,800	693億9778万	-11%	30.83	2.48
04/12	2,316	2,409	2,301	2,397	+2.83%	38,200	718億8698万	-8.27%	31.94	2.57
04/11	2,416	2,416	2,314	2,331	-5.44%	59,000	699億762万	-11.1%	31.06	2.5
04/10	2,486	2,534	2,454	2,465	-0.36%	22,900	739億2633万	-6.59%	32.85	2.65
04/09	2,464	2,526	2,408	2,474	+1.94%	60,500	741億9624万	-6.54%	32.97	2.66
04/08	2,559	2,618	2,427	2,427	-5.93%	53,300	727億8670万	-8.76%	32.34	2.6
04/05	2,732	2,748	2,554	2,580	-4.69%	64,900	773億7523万	-3.77%	34.38	2.77
04/04	2,665	2,740	2,586	2,707	+1.58%	41,100	811億8401万	+0.3%	36.07	2.91
04/03	2,653	2,710	2,600	2,665	+2.38%	54,500	799億2441万	-1.55%	35.51	2.86
04/02	2,663	2,663	2,550	2,603	-2.25%	47,600	780億6501万	-4.09%	34.69	2.79
04/01	2,734	2,734	2,653	2,663	-1.48%	5,900	798億6443万	-2.13%	35.48	2.86
03/29	2,667	2,735	2,652	2,703	+1.2%	19,900	810億6405万	-0.81%	30.54	2.9
03/28	2,650	2,712	2,637	2,671	+0.79%	20,100	801億435万	-2.05%	30.17	2.87
03/27	2,647	2,730	2,647	2,650	-0.23%	31,500	794億7456万	-3.07%	29.94	2.84
03/26	2,650	2,674	2,597	2,656	+0.42%	24,500	796億5450万	-3.17%	30	2.85
03/25	2,654	2,704	2,592	2,645	+0.8%	66,600	793億2460万	-3.85%	29.88	2.84
03/22	2,654	2,684	2,581	2,624	-1.02%	45,600	786億9480万	-4.58%	29.64	2.82
03/21	2,710	2,733	2,625	2,651	-2.03%	29,700	795億455万	-3.67%	29.95	2.85
03/19	2,721	2,790	2,691	2,706	-0.55%	54,400	811億5402万	-1.71%	30.57	2.9
03/18	2,651	2,731	2,651	2,721	+2.68%	29,600	816億387万	-1.34%	30.74	2.92
03/15	2,694	2,756	2,620	2,650	-0.38%	45,200	794億7456万	-3.92%	29.94	2.84
03/14	2,655	2,726	2,640	2,660	+0.38%	48,500	797億7446万	-3.59%	30.05	2.85
03/13	2,763	2,804	2,650	2,650	-3.21%	61,800	794億7456万	-3.99%	29.94	2.84
03/12	2,656	2,746	2,625	2,738	+3.09%	48,000	821億1371万	-0.9%	30.93	2.94
03/11	2,585	2,672	2,551	2,656	+1.3%	65,700	796億5450万	-3.8%	30	2.85
03/08	2,590	2,681	2,585	2,622	-0.68%	91,100	786億3482万	-5.14%	29.62	2.81
03/07	2,742	2,803	2,640	2,640	-3.72%	64,600	791億7465万	-4.56%	29.82	2.83
03/06	2,632	2,813	2,632	2,742	+2.24%	68,900	822億3367万	-0.9%	30.98	2.94
03/05	2,711	2,761	2,670	2,682	-4.04%	106,200	804億3425万	-2.9%	30.3	2.88
03/04	2,972	2,976	2,771	2,795	-5.48%	75,000	838億2316万	+1.38%	31.57	3
03/01	2,960	2,987	2,824	2,957	-2.41%	129,700	886億8161万	+7.68%	33.4	3.17
02/29	2,900	3,055	2,858	3,030	+4.74%	86,700	908億7091万	+11.03%	34.23	3.25
02/28	2,847	2,914	2,830	2,893	+2.23%	40,100	867億6222万	+6.83%	32.68	3.1
02/27	2,795	2,842	2,728	2,830	+1.25%	42,200	848億7283万	+5.2%	31.97	3.04
02/26	2,839	2,842	2,746	2,795	+1.42%	49,000	838億2316万	+4.56%	31.57	3
02/22	2,797	2,801	2,673	2,756	+0.29%	40,500	826億5354万	+3.77%	31.13	2.96
02/21	2,856	2,856	2,717	2,748	-3.78%	44,100	824億1361万	+4.09%	31.04	2.95
02/20	2,900	2,949	2,850	2,856	-0.63%	54,000	856億5258万	+8.63%	32.26	3.07
02/19	2,866	2,938	2,805	2,874	+1.05%	95,000	861億9240万	+10.03%	32.47	3.08
02/16	2,607	2,866	2,597	2,844	+7.73%	105,500	852億9269万	+9.76%	32.13	3.05
02/15	2,706	2,706	2,638	2,640	-0.6%	49,600	791億7465万	+2.72%	29.82	2.83
02/14	2,637	2,696	2,611	2,656	-1.15%	63,400	796億5450万	+3.87%	30	2.85
02/13	2,787	2,798	2,676	2,687	-4.68%	95,100	805億8420万	+5.66%	30.35	2.88
02/09	2,749	2,849	2,738	2,819	+2.92%	89,500	845億4293万	+11.56%	31.85	3.03
02/08	2,707	2,771	2,659	2,739	+3.09%	100,200	821億4370万	+9.25%	30.94	2.94
02/07	2,699	2,699	2,605	2,657	-1.48%	62,200	796億8449万	+6.84%	30.02	2.85
02/06	2,724	2,749	2,680	2,697	-1.21%	45,600	808億8410万	+9.15%	30.47	2.89
02/05	2,678	2,763	2,640	2,730	+1.94%	97,400	818億7379万	+11.2%	30.84	2.93
02/02	2,695	2,744	2,646	2,678	-2.44%	79,900	803億1429万	+10.07%	30.25	2.87
02/01	2,623	2,756	2,605	2,745	+3.58%	113,000	823億2364万	+13.43%	31.01	2.95
01/31	2,653	2,754	2,618	2,650	-0.71%	109,200	794億7456万	+10.14%	29.94	2.84
01/30	2,865	2,977	2,593	2,669	+2.03%	713,800	800億4437万	+11.58%	30.15	2.86
01/29	2,595	2,624	2,472	2,616	+2.15%	225,600	784億5488万	+10.01%	29.55	2.81
01/26	2,529	2,598	2,470	2,561	+1.51%	115,400	768億541万	+8.33%	28.93	2.75
01/25	2,550	2,568	2,454	2,523	-0.12%	74,300	756億6577万	+7.13%	28.5	2.71
01/24	2,539	2,544	2,506	2,526	+0.52%	79,300	757億5575万	+7.63%	28.54	2.71
01/23	2,499	2,543	2,489	2,513	+2.49%	78,100	753億6587万	+7.67%	28.39	2.7
01/22	2,410	2,497	2,387	2,452	+2.25%	68,700	735億3646万	+5.78%	27.7	2.63
01/19	2,439	2,444	2,382	2,398	+1.78%	60,300	719億1697万	+4.08%	27.09	2.57
01/18	2,356	2,393	2,331	2,356	-0.76%	88,400	706億5738万	+2.61%	26.62	2.53
01/17	2,435	2,440	2,328	2,374	-4.16%	150,500	711億9720万	+3.67%	26.82	2.55
01/16	2,431	2,498	2,431	2,477	+2.31%	83,300	742億8622万	+8.74%	27.98	2.66
01/15	2,360	2,421	2,340	2,421	+3.64%	70,600	726億675万	+6.93%	27.35	2.6
01/12	2,349	2,381	2,242	2,336	+0.52%	113,600	700億5757万	+3.73%	26.39	2.51
01/11	2,349	2,384	2,309	2,324	+0.65%	77,200	696億9768万	+3.43%	26.25	2.49
01/10	2,365	2,370	2,301	2,309	-0.47%	65,200	692億4783万	+2.8%	26.08	2.48
01/09	2,299	2,356	2,297	2,320	+1.98%	80,500	695億7772万	+2.88%	26.21	2.49
01/05	2,329	2,357	2,260	2,275	-2.32%	59,300	682億2816万	+0.44%	25.7	2.44
01/04	2,252	2,388	2,226	2,329	+4.3%	122,700	698億4764万	+2.33%	26.31	2.5
2023
12/29	2,262	2,263	2,172	2,233	-1.85%	134,200	669億6856万	-2.45%	25.23	2.51
12/28	2,286	2,320	2,226	2,275	-0.61%	86,300	682億2816万	-1.34%	25.7	2.56
12/27	2,230	2,348	2,230	2,289	+5%	164,900	686億4802万	-1.38%	25.86	2.57
12/26	2,325	2,357	2,170	2,180	-7%	148,000	653億7907万	-6.84%	24.63	2.45
12/25	2,405	2,405	2,262	2,344	-1.88%	122,900	702億9749万	-0.64%	26.48	2.64
12/22	2,285	2,465	2,283	2,389	+3.87%	188,000	716億4706万	+0.67%	26.99	2.69
12/21	2,310	2,369	2,294	2,300	-1.5%	83,600	689億7792万	-3.52%	25.98	2.59
12/20	2,270	2,395	2,261	2,335	+2.77%	119,300	700億2758万	-2.63%	26.38	2.63
12/19	2,275	2,325	2,242	2,272	-2.28%	80,000	681億3818万	-5.8%	25.67	2.56
12/18	2,287	2,342	2,237	2,325	-0.13%	82,000	697億2768万	-4.36%	26.27	2.61
12/15	2,229	2,395	2,227	2,328	+6.59%	203,100	698億1765万	-5.02%	26.3	2.62
12/14	2,160	2,200	2,114	2,184	+2.25%	101,300	654億9903万	-11.76%	24.67	2.46
12/13	2,090	2,178	2,045	2,136	+2.5%	133,500	640億5949万	-14.66%	24.13	2.4
12/12	2,202	2,265	2,065	2,084	-5.7%	115,800	624億9999万	-17.6%	23.54	2.34
12/11	2,279	2,295	2,197	2,210	+0.82%	95,900	662億7878万	-13.57%	24.97	2.49
12/08	2,111	2,293	2,111	2,192	+4.98%	249,700	657億3895万	-14.71%	24.76	2.47
12/07	2,149	2,235	2,071	2,088	-1.79%	121,500	626億1995万	-19.2%	23.59	2.35
12/06	2,132	2,168	2,105	2,126	+1%	111,200	637億5959万	-18.39%	24.02	2.39
12/05	2,181	2,191	2,099	2,105	-5.65%	162,000	631億2979万	-19.72%	23.78	2.37
12/04	2,299	2,320	2,190	2,231	-2.96%	136,400	669億858万	-15.3%	25.2	2.51
12/01	2,427	2,427	2,271	2,299	-8.91%	174,800	689億4792万	-12.85%	25.97	2.59
11/30	2,580	2,605	2,431	2,524	-1.98%	197,000	756億9576万	-4.21%	28.51	2.84
11/29	2,551	2,605	2,522	2,575	+0.94%	92,500	772億2528万	-1.94%	29.09	2.9
11/28	2,606	2,607	2,515	2,551	-3.3%	69,800	765億551万	-2.19%	28.82	2.87
11/27	2,684	2,721	2,605	2,638	-1.05%	51,500	791億1467万	+1.89%	29.8	2.97

9158 シーユーシー

PER

2023/11/27～2024/04/23

株価＆PERの推移

開示資料

決算

株式

チャート