PER

2018年10月31日: 23.44倍
2019年10月31日: 43.01倍
2020年10月30日: 163.73倍
2021年10月29日: 26.06倍
2022年10月31日: 22.4倍
2023年10月31日: 26.88倍

2024/04/24～2024/09/18

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	2,631	2,690	2,616	2,637	+1.46%	161,900	526億4950万	+2.17%	26.86	6.65
09/17	2,550	2,615	2,530	2,599	-1.7%	300,400	518億9081万	+1.01%	26.47	6.56
09/13	2,675	2,686	2,639	2,644	-0.3%	232,200	527億8926万	+3.04%	26.93	6.67
09/12	2,578	2,657	2,576	2,652	+5.95%	154,000	529億4899万	+3.84%	27.01	6.69
09/11	2,580	2,594	2,486	2,503	-3.28%	96,700	499億7410万	-1.57%	25.5	6.32
09/10	2,550	2,619	2,532	2,588	+1.45%	59,300	516億7119万	+2.01%	26.36	6.53
09/09	2,467	2,551	2,461	2,551	+1.35%	104,800	509億3245万	+1.31%	25.99	6.44
09/06	2,596	2,605	2,491	2,517	-2.56%	105,000	502億5362万	+0.4%	25.64	6.35
09/05	2,537	2,637	2,537	2,583	+1.81%	137,400	515億7136万	+3.15%	26.31	6.52
09/04	2,502	2,578	2,488	2,537	-0.28%	108,500	506億5294万	+1.36%	25.84	6.4
09/03	2,559	2,574	2,522	2,544	-0.59%	81,400	507億9270万	+1.64%	25.91	6.42
09/02	2,638	2,639	2,494	2,559	-3.07%	256,100	510億9218万	+2.32%	26.07	6.46
08/30	2,726	2,726	2,611	2,640	-3.12%	139,200	527億940万	+5.77%	26.89	6.66
08/29	2,686	2,735	2,680	2,725	+1.91%	106,100	544億648万	+9.57%	27.76	6.88
08/28	2,687	2,710	2,672	2,674	-0.48%	80,000	533億8823万	+7.87%	27.24	6.75
08/27	2,648	2,687	2,630	2,687	+1.97%	73,900	536億4779万	+8.61%	27.37	6.78
08/26	2,588	2,643	2,568	2,635	+1.93%	97,700	526億957万	+6.64%	26.84	6.65
08/23	2,570	2,585	2,541	2,585	+0.74%	31,000	516億1129万	+4.83%	26.33	6.52
08/22	2,571	2,581	2,542	2,566	-0.31%	31,000	512億3194万	+4.1%	26.14	6.47
08/21	2,580	2,594	2,562	2,574	-0.54%	31,500	513億9167万	+4.38%	26.22	6.49
08/20	2,519	2,598	2,519	2,588	+3.4%	67,300	516億7119万	+5.08%	26.36	6.53
08/19	2,525	2,533	2,472	2,503	-1.5%	66,700	499億7410万	+1.62%	25.5	6.32
08/16	2,495	2,554	2,481	2,541	+3.46%	72,300	507億3280万	+3.13%	25.88	6.41
08/15	2,437	2,469	2,436	2,456	+0.78%	34,100	490億3571万	-0.32%	25.02	6.2
08/14	2,448	2,460	2,421	2,437	-0.45%	50,300	486億5637万	-1.26%	24.82	6.15
08/13	2,459	2,459	2,407	2,448	+1.28%	48,200	488億7599万	-0.93%	24.94	6.18
08/09	2,388	2,417	2,367	2,417	+3.38%	73,600	482億5705万	-2.42%	24.62	6.1
08/08	2,339	2,408	2,333	2,338	-1.89%	52,400	466億7976万	-5.84%	23.82	5.9
08/07	2,318	2,422	2,304	2,383	+1.84%	108,100	475億7822万	-4.53%	24.27	6.01
08/06	2,411	2,429	2,263	2,340	+10.85%	318,900	467億1970万	-6.88%	23.84	5.9
08/05	2,132	2,263	2,054	2,111	-7.49%	233,800	421億4755万	-16.46%	21.5	5.33
08/02	2,357	2,369	2,280	2,282	-7.12%	188,100	455億6169万	-10.54%	23.24	5.76
08/01	2,538	2,550	2,426	2,457	-3.53%	84,400	490億5568万	-4.29%	25.03	6.2
07/31	2,488	2,547	2,472	2,547	+0.35%	133,700	508億5259万	-1.16%	25.94	6.43
07/30	2,507	2,550	2,490	2,538	+1.81%	273,700	506億7290万	-1.86%	25.85	6.4
07/29	2,476	2,502	2,449	2,493	+2.42%	123,200	497億7445万	-3.78%	25.39	6.29
07/26	2,405	2,459	2,392	2,434	+1.25%	128,700	485億9647万	-6.31%	24.79	6.14
07/25	2,452	2,469	2,378	2,404	-5.28%	227,700	479億9750万	-7.93%	24.49	6.07
07/24	2,539	2,583	2,525	2,538	-0.67%	87,300	506億7290万	-3.46%	25.85	6.4
07/23	2,658	2,663	2,541	2,555	-2.03%	146,000	510億1232万	-3.07%	26.03	6.45
07/22	2,634	2,689	2,564	2,608	+3.95%	372,200	520億7050万	-1.17%	26.57	6.58
07/19	2,576	2,576	2,504	2,509	-2.3%	92,800	500億9390万	-5.46%	25.56	6.33
07/18	2,530	2,590	2,525	2,568	-0.12%	82,800	512億7187万	-3.68%	26.16	6.48
07/17	2,544	2,573	2,521	2,571	+2.15%	70,800	513億3177万	-4.03%	26.19	6.49
07/16	2,554	2,560	2,517	2,517	-1.99%	90,300	502億5362万	-6.71%	25.64	6.35
07/12	2,522	2,592	2,521	2,568	+0.78%	77,300	512億7187万	-5.59%	26.16	6.48
07/11	2,535	2,557	2,512	2,548	+0.51%	90,300	508億7256万	-6.91%	25.95	6.43
07/10	2,542	2,574	2,503	2,535	-0.35%	95,100	506億1300万	-8.05%	25.82	6.4
07/09	2,511	2,561	2,504	2,544	+1.11%	92,400	507億9270万	-8.26%	25.91	6.42
07/08	2,611	2,634	2,508	2,516	-3.31%	231,800	502億3366万	-9.82%	25.63	6.35
07/05	2,568	2,618	2,563	2,602	+1.52%	171,000	519億5070万	-7.24%	26.5	6.57
07/04	2,662	2,679	2,556	2,563	-3.9%	474,100	511億7204万	-9.05%	26.11	6.47
07/03	2,811	2,825	2,663	2,667	-4.95%	330,500	532億4847万	-5.79%	27.17	6.73
07/02	2,755	2,823	2,735	2,806	+3.73%	165,900	560億2370万	-1.2%	28.58	7.08
07/01	2,713	2,788	2,693	2,705	-0.22%	176,000	540億717万	-4.99%	27.55	6.83
06/28	2,697	2,711	2,655	2,711	+1.96%	95,600	541億2696万	-5.14%	27.61	6.84
06/27	2,721	2,746	2,659	2,659	-2.39%	172,200	530億8875万	-7.16%	27.09	6.71
06/26	2,780	2,816	2,705	2,724	-1.3%	85,100	543億8652万	-5.09%	27.75	6.87
06/25	2,671	2,781	2,671	2,760	+3.02%	112,700	551億528万	-3.93%	28.11	6.96
06/24	2,665	2,701	2,648	2,679	+0.68%	110,000	534億8806万	-6.82%	27.29	6.76
06/21	2,756	2,792	2,660	2,661	-3.87%	224,100	531億2868万	-7.67%	27.11	6.71
06/20	2,860	2,892	2,720	2,768	-2.47%	246,000	552億6501万	-4.19%	28.2	6.98
06/19	2,740	2,843	2,614	2,838	+4.38%	305,300	566億6261万	-1.66%	28.91	7.16
06/18	2,606	2,759	2,593	2,719	+3.54%	314,900	542億8669万	-5.59%	27.7	6.86
06/17	2,679	2,710	2,476	2,626	-11.76%	991,800	524億2988万	-8.82%	26.75	6.63
06/14	2,870	2,976	2,861	2,976	+5.53%	215,000	594億1787万	+3.19%	30.31	7.51
06/13	2,909	2,912	2,807	2,820	-2.79%	147,100	563億322万	-1.71%	28.73	7.12
06/12	2,994	3,025	2,900	2,901	-4.42%	125,600	579億2044万	+1.36%	29.55	7.32
06/11	3,100	3,105	3,035	3,035	-0.82%	71,600	605億9585万	+6.27%	30.92	7.66
06/10	3,030	3,105	3,030	3,060	+1.66%	107,200	610億9499万	+7.11%	31.17	7.72
06/07	3,020	3,085	2,962	3,010	-0.82%	124,100	600億9670万	+5.43%	30.66	7.59
06/06	2,980	3,045	2,958	3,035	+2.99%	92,800	605億9585万	+6.23%	30.92	7.66
06/05	2,960	2,985	2,930	2,947	-0.61%	53,800	588億3887万	+3.19%	30.02	7.44
06/04	2,890	2,984	2,889	2,965	+2.49%	65,500	591億9825万	+3.89%	30.2	7.48
06/03	2,943	2,964	2,875	2,893	-0.75%	82,700	577億6072万	+1.33%	29.47	7.3
05/31	2,908	2,920	2,875	2,915	+0.62%	68,200	581億9996万	+1.85%	29.69	7.36
05/30	2,860	2,902	2,834	2,897	-0.03%	64,900	578億4058万	+1.05%	29.51	7.31
05/29	2,938	2,970	2,888	2,898	-2.59%	106,900	578億6055万	+0.87%	29.52	7.31
05/28	2,990	3,040	2,939	2,975	-0.47%	155,200	593億8362万	+3.37%	30.3	7.5
05/27	2,851	2,989	2,851	2,989	+5.14%	148,000	596億6308万	+3.57%	30.45	7.54
05/24	2,780	2,896	2,774	2,843	+1.03%	112,700	567億4879万	-1.66%	28.96	7.17
05/23	2,813	2,852	2,761	2,814	+0.21%	62,200	561億6992万	-3.2%	28.66	7.1
05/22	2,813	2,838	2,796	2,808	+0.04%	70,200	560億4117万	-4.16%	28.6	7.08
05/21	2,868	2,879	2,795	2,807	-1.85%	119,700	560億2121万	-4.98%	28.59	7.08
05/20	2,803	2,864	2,803	2,860	+1.56%	102,500	570億7897万	-4.03%	29.13	7.21
05/17	2,714	2,840	2,702	2,816	+3.8%	151,900	562億83万	-6.26%	28.68	7.1
05/16	2,684	2,724	2,674	2,713	+1.5%	72,200	541億4519万	-10.52%	27.64	6.84
05/15	2,705	2,705	2,646	2,673	-1.44%	105,100	533億4688万	-12.76%	27.23	6.74
05/14	2,701	2,760	2,696	2,712	-1.17%	100,400	541億2523万	-12.32%	27.63	6.84
05/13	2,639	2,788	2,639	2,744	+5.42%	295,600	547億6388万	-12.08%	27.95	6.92
05/10	2,618	2,624	2,547	2,603	-1.59%	295,900	519億4985万	-17.44%	26.51	6.57
05/09	2,685	2,692	2,623	2,645	-3.29%	341,000	527億8807万	-17.08%	26.94	6.67
05/08	2,863	2,869	2,735	2,735	-10.77%	480,800	545億8426万	-15.25%	27.86	6.9
05/07	2,950	3,085	2,950	3,065	+1.66%	98,000	611億7030万	-5.98%	31.22	7.73
05/02	3,000	3,020	2,975	3,015	-1.47%	83,700	601億7241万	-8.02%	30.71	7.6
05/01	2,988	3,060	2,971	3,060	+2%	76,000	610億7051万	-7.24%	31.17	7.72
04/30	2,905	3,025	2,872	3,000	+2.95%	181,500	598億7305万	-9.56%	30.56	7.79
04/26	2,944	2,946	2,896	2,914	-2.05%	329,800	581億5669万	-12.75%	29.68	7.56
04/25	2,970	3,010	2,955	2,975	-3.41%	787,200	593億7410万	-11.62%	30.3	7.72
04/24	3,085	3,120	3,050	3,080	+1.82%	126,200	614億6966万	-8.96%	31.37	7.99

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
2018年 10月期	956 3,825 10/19	619 2,476 10/26	8,307,600 2,076,900 10/19	34.27	22.19	6.96	4.51	178億2067万	115億3568万	23.44倍 10/31
2019年 10月期	1,513 6,050 8/19	623 2,490 11/1	789,200 197,300 12/17	56.42	23.22	9.53	3.92	296億2564万	116億91万	43.01倍 10/31
2020年 10月期	1,209 4,835 11/22	404 808 3/23	796,800 199,200 12/24	212.81	71.13	7.72	2.58	239億2551万	80億1387万	163.73倍 10/30
2021年 10月期	1,570 3,140 10/18 3,140 10/15 他2件	800 1,600 11/30	1,459,400 729,700 9/15	29.01	14.78	7.59	3.87	312億5545万	158億8857万	26.06倍 10/29
2022年 10月期	1,988 3,975 9/16	989 1,977 3/9	1,927,400 963,700 9/16	25.73	12.8	7.29	3.63	395億8919万	196億8369万	22.4倍 10/31
2023年 10月期	2,784 9/12	1,713 3,425 11/17	637,600 10/27	34.75	21.38	8.2	5.05	555億2572万	341億1692万	26.88倍 10/31
最新	2,637 2024/9/18		161,900	26.86 予想		6.65 実績		526億4950万		-

9279 ギフト HD

PER

2024/04/24～2024/09/18

株価＆PERの推移

年初来

開示資料

決算

株式

チャート