PER

2022年11月30日: 17.35倍
2023年11月30日: 17.38倍

2024/04/25～2024/09/19

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
09/19	2,161	2,177	2,103	2,174	+2.98%	7,900	87億1513万	+1.87%	11.34	3.15
09/18	2,090	2,111	2,052	2,111	+3.48%	7,600	84億6257万	-0.89%	11.01	3.06
09/17	2,120	2,120	2,024	2,040	-3.36%	9,900	81億7795万	-4.18%	10.64	2.96
09/13	2,099	2,144	2,072	2,111	+0.48%	10,800	84億6257万	-0.8%	11.01	3.06
09/12	2,054	2,106	2,054	2,101	+2.94%	6,600	84億2248万	-0.99%	10.96	3.04
09/11	2,115	2,120	2,032	2,041	-4.04%	8,600	81億8196万	-3.54%	10.64	2.96
09/10	2,148	2,174	2,100	2,127	-0.56%	6,600	85億2671万	+0.71%	11.09	3.08
09/09	2,107	2,139	2,095	2,139	-0.83%	6,800	85億7482万	+2.15%	11.15	3.1
09/06	2,212	2,212	2,121	2,157	-1.42%	8,300	86億4698万	+3.45%	11.25	3.13
09/05	2,152	2,230	2,152	2,188	+0.88%	5,900	87億7125万	+5.29%	11.41	3.17
09/04	2,210	2,229	2,160	2,169	-3.9%	12,900	86億9508万	+4.68%	11.31	3.14
09/03	2,179	2,260	2,153	2,257	+4.2%	14,100	90億4786万	+9.19%	11.77	3.27
09/02	2,169	2,170	2,147	2,166	-0.14%	14,900	86億8306万	+5.15%	11.3	3.14
08/30	2,175	2,190	2,152	2,169	+0.05%	5,200	86億9508万	+5.5%	11.31	3.14
08/29	2,171	2,193	2,153	2,168	-1.19%	9,700	86億9107万	+5.7%	11.31	3.14
08/28	2,243	2,243	2,144	2,194	-1.83%	15,000	87億9530万	+7.18%	11.44	3.18
08/27	2,205	2,235	2,186	2,235	+2.15%	27,400	89億5966万	+9.45%	11.65	3.24
08/26	2,111	2,199	2,100	2,188	+5.04%	39,200	87億7125万	+7.41%	11.41	3.17
08/23	2,110	2,110	2,077	2,083	-1.23%	4,900	83億5033万	+2.16%	10.86	3.02
08/22	2,100	2,118	2,097	2,109	+0.43%	3,100	84億5455万	+3.03%	11	3.06
08/21	2,109	2,110	2,095	2,100	-0.43%	2,700	84億1848万	+2.09%	10.95	3.04
08/20	2,087	2,115	2,087	2,109	+2.18%	5,800	84億5455万	+2.08%	11	3.06
08/19	2,090	2,110	2,064	2,064	-1.39%	6,400	82億7416万	-0.58%	10.76	2.99
08/16	2,063	2,100	2,063	2,093	+1.55%	15,100	83億9041万	+0.43%	10.91	3.03
08/15	2,069	2,071	2,061	2,061	-0.39%	1,400	82億6213万	-1.2%	10.75	2.99
08/14	2,096	2,096	2,066	2,069	-0.91%	4,400	82億9420万	-1%	10.79	3
08/13	2,030	2,098	2,021	2,088	+4.19%	17,400	83億7037万	-0.57%	10.89	3.03
08/09	1,981	2,039	1,981	2,004	+1.16%	12,900	80億3363万	-4.98%	10.45	2.9
08/08	1,909	2,025	1,908	1,981	+1.64%	18,400	79億4143万	-6.56%	10.33	2.87
08/07	1,900	1,997	1,860	1,949	+0.46%	41,400	78億1315万	-8.54%	10.16	2.82
08/06	1,761	1,940	1,740	1,940	+15.41%	61,000	77億7707万	-9.47%	10.12	2.81
08/05	1,778	1,824	1,663	1,681	-11.43%	83,700	67億3879万	-22.07%	8.77	2.44
08/02	1,912	1,946	1,868	1,898	-4.58%	59,000	76億870万	-12.98%	9.9	2.75
08/01	2,035	2,036	1,972	1,989	-2.83%	29,200	79億7350万	-9.47%	10.37	2.88
07/31	2,020	2,060	1,991	2,047	+0.49%	35,000	82億601万	-7.29%	10.67	2.97
07/30	2,064	2,065	2,018	2,037	-1.83%	31,600	81億6592万	-8.08%	10.62	2.95
07/29	2,073	2,083	2,040	2,075	+0.19%	13,500	83億1826万	-6.7%	10.82	3.01
07/26	2,040	2,080	2,040	2,071	+1.72%	28,700	83億222万	-7.09%	10.8	3
07/25	2,029	2,061	2,011	2,036	-1.55%	30,800	81億6191万	-8.86%	10.62	2.95
07/24	2,083	2,120	2,065	2,068	-0.72%	33,200	82億9019万	-7.68%	10.78	3
07/23	2,110	2,113	2,072	2,083	-1.14%	39,200	83億4574万	-7.22%	10.86	3.02
07/22	2,232	2,248	2,101	2,107	-5.6%	61,900	84億4190万	-6.31%	10.99	3.05
07/19	2,293	2,293	2,218	2,232	-2.66%	27,500	89億4273万	-0.98%	11.64	3.23
07/18	2,332	2,355	2,286	2,293	-1.97%	26,800	91億8713万	+1.82%	11.96	3.32
07/17	2,364	2,380	2,330	2,339	+0.17%	29,900	93億7143万	+4%	12.2	3.39
07/16	2,361	2,386	2,321	2,335	-1.1%	42,600	93億5541万	+4.1%	12.18	3.38
07/12	2,269	2,370	2,269	2,361	+4.84%	58,600	94億5958万	+5.5%	12.31	3.42
07/11	2,189	2,274	2,176	2,252	+4.4%	70,300	90億2286万	+0.9%	11.74	3.26
07/10	2,164	2,219	2,151	2,157	-0.28%	67,000	86億4223万	-3.19%	11.25	3.13
07/09	2,120	2,180	2,080	2,163	-6.77%	246,000	86億6627万	-3.09%	11.28	3.13
07/08	2,336	2,336	2,250	2,320	+0.26%	84,900	92億9531万	+3.76%	12.1	3.36
07/05	2,266	2,328	2,255	2,314	+2.12%	29,500	92億7127万	+3.72%	12.07	3.35
07/04	2,272	2,282	2,252	2,266	-0.31%	17,200	90億7895万	+1.66%	11.82	3.28
07/03	2,249	2,276	2,240	2,273	+1.25%	14,000	91億700万	+2.07%	11.85	3.29
07/02	2,286	2,315	2,235	2,245	-1.75%	44,200	89億9481万	+0.76%	11.71	3.25
07/01	2,306	2,311	2,270	2,285	+0.09%	11,900	91億5508万	+2.37%	11.92	3.31
06/28	2,328	2,328	2,280	2,283	-0.61%	27,000	91億4706万	+2.15%	11.91	3.31
06/27	2,275	2,325	2,275	2,297	+1.19%	28,300	92億316万	+2.73%	11.98	3.33
06/26	2,258	2,277	2,227	2,270	+1.11%	8,000	90億9498万	+1.34%	11.84	3.29
06/25	2,248	2,278	2,226	2,245	+0.99%	18,100	89億9481万	-0.09%	11.71	3.25
06/24	2,222	2,272	2,207	2,223	+0.41%	25,200	88億9933万	-1.51%	11.59	3.22
06/21	2,165	2,216	2,165	2,214	+1.47%	15,700	88億6330万	-2.34%	11.55	3.21
06/20	2,191	2,226	2,170	2,182	-0.37%	14,900	87億3520万	-4.13%	11.38	3.16
06/19	2,188	2,190	2,166	2,190	-0.27%	16,700	87億6722万	-4.2%	11.42	3.17
06/18	2,182	2,214	2,175	2,196	+0.5%	12,100	87億9124万	-4.36%	11.45	3.18
06/17	2,219	2,219	2,176	2,185	-1.49%	14,200	87億4721万	-5.37%	11.39	3.17
06/14	2,176	2,219	2,176	2,218	+1.42%	18,300	88億7931万	-4.44%	11.57	3.21
06/13	2,215	2,235	2,175	2,187	-1.26%	8,600	87億5521万	-6.26%	11.4	3.17
06/12	2,193	2,238	2,193	2,215	+0.87%	17,600	88億6730万	-5.7%	11.55	3.21
06/11	2,196	2,211	2,176	2,196	-0.63%	12,200	87億9124万	-7.15%	11.45	3.18
06/10	2,200	2,218	2,194	2,210	+0.23%	13,000	88億4729万	-7.1%	11.52	3.2
06/07	2,171	2,210	2,145	2,205	+1.47%	19,200	88億2727万	-7.78%	11.5	3.19
06/06	2,254	2,254	2,172	2,173	-3.42%	31,200	86億9917万	-9.53%	11.33	3.15
06/05	2,250	2,260	2,227	2,250	-0.18%	12,500	90億742万	-6.79%	11.73	3.26
06/04	2,185	2,254	2,170	2,254	+2.18%	29,300	90億2343万	-7.01%	11.75	3.27
06/03	2,250	2,250	2,191	2,206	-2.17%	41,000	88億3127万	-9.37%	11.5	3.2
05/31	2,201	2,260	2,201	2,255	+1.3%	22,800	90億2744万	-7.77%	11.76	3.26
05/30	2,200	2,284	2,190	2,226	-2.96%	48,900	89億1134万	-9.29%	11.61	3.22
05/29	2,330	2,330	2,290	2,294	-1.97%	39,600	91億8357万	-6.94%	11.96	3.32
05/28	2,325	2,378	2,325	2,340	-0.47%	12,900	93億6772万	-5.22%	12.2	3.38
05/27	2,325	2,390	2,304	2,351	+1.16%	31,000	94億1175万	-5.05%	12.26	3.4
05/24	2,356	2,370	2,318	2,324	-3.21%	63,200	93億366万	-6.37%	12.12	3.36
05/23	2,439	2,439	2,392	2,401	-1.56%	34,400	96億1192万	-3.61%	12.52	3.47
05/22	2,471	2,475	2,432	2,439	-1.93%	18,600	97億5600万	-2.4%	12.72	3.52
05/21	2,482	2,511	2,460	2,487	+0.28%	19,100	99億4800万	-0.76%	12.97	3.59
05/20	2,439	2,494	2,420	2,480	+2.23%	15,300	99億2000万	-1.23%	12.93	3.58
05/17	2,413	2,444	2,394	2,426	-0.61%	30,900	97億400万	-3.69%	12.65	3.5
05/16	2,456	2,470	2,402	2,441	0%	34,100	97億6400万	-3.4%	12.73	3.53
05/15	2,529	2,529	2,440	2,441	-3.29%	40,700	97億6400万	-4.46%	12.73	3.53
05/14	2,476	2,524	2,442	2,524	+1.69%	42,300	100億9600万	-2.25%	13.16	3.65
05/13	2,502	2,532	2,457	2,482	-0.96%	27,100	99億2800万	-4.83%	12.94	3.58
05/10	2,584	2,595	2,506	2,506	-3.62%	43,900	100億2400万	-4.82%	13.07	3.62
05/09	2,608	2,609	2,551	2,600	-0.31%	18,700	104億	-2.15%	13.56	3.76
05/08	2,584	2,652	2,556	2,608	+2.03%	35,600	104億3200万	-2.87%	13.6	3.77
05/07	2,543	2,582	2,520	2,556	+2.24%	24,700	102億2400万	-5.79%	13.33	3.69
05/02	2,484	2,527	2,476	2,500	+0.81%	32,800	100億	-8.76%	13.04	3.61
05/01	2,480	2,582	2,451	2,480	+0.12%	49,800	99億2000万	-10.44%	12.93	3.58
04/30	2,519	2,519	2,470	2,477	-1.39%	23,000	99億800万	-11.57%	12.92	3.58
04/26	2,513	2,545	2,480	2,512	+0.56%	32,400	100億4800万	-11.39%	13.1	3.63
04/25	2,487	2,531	2,486	2,498	+0.85%	33,300	99億9200万	-12.78%	13.03	3.61

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
2022年 11月期	2,549 9/14	1,241 10/3	15,517,400 9/14	21.92	10.67	4.12	2.01	101億9600万	49億6400万	17.35倍 11/30
2023年 11月期	3,880 4/4	1,971 12/1	822,300 1/11	24.95	12.67	5.41	2.75	155億2000万	78億8400万	17.38倍 11/30
最新	2,174 2024/9/19		7,900	11.34 予想		3.15 実績		87億1513万		-

9558 ジャパニアス

PER

2024/04/25～2024/09/19

株価＆PERの推移

年初来

開示資料

決算

株式

チャート