9612 ラックランド

PER

2024/02/08

2023/09/12～2024/02/08

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
02/08	2,612	2,628	2,595	2,623	+0.42%	28,500	272億7159万	+2.54%	59.91	2.86
02/07	2,640	2,655	2,605	2,612	-1.21%	23,500	271億5722万	+2.63%	59.65	2.85
02/06	2,670	2,670	2,616	2,644	-0.97%	25,600	274億8993万	+4.38%	60.38	2.88
02/05	2,651	2,683	2,650	2,670	+0.87%	30,000	277億6025万	+5.99%	60.98	2.91
02/02	2,643	2,650	2,636	2,647	+0.23%	17,000	275億2112万	+5.71%	60.45	2.89
02/01	2,618	2,643	2,618	2,641	+0.88%	22,400	274億5874万	+5.98%	60.32	2.88
01/31	2,601	2,618	2,589	2,618	+0.19%	17,400	272億1960万	+5.39%	59.79	2.85
01/30	2,621	2,631	2,595	2,613	+0.19%	25,500	271億6762万	+5.32%	59.68	2.85
01/29	2,633	2,638	2,608	2,608	+0.27%	15,400	271億1563万	+5.2%	59.56	2.84
01/26	2,633	2,641	2,597	2,601	-1.22%	26,100	270億4285万	+4.96%	59.4	2.84
01/25	2,580	2,633	2,580	2,633	+2.25%	34,300	273億7556万	+6.26%	60.13	2.87
01/24	2,551	2,576	2,537	2,575	+1.62%	18,100	267億7253万	+3.91%	58.81	2.81
01/23	2,550	2,569	2,531	2,534	-0.51%	20,300	263億4625万	+2.14%	57.87	2.76
01/22	2,520	2,554	2,519	2,547	+1.76%	27,100	264億8141万	+2.45%	58.17	2.78
01/19	2,510	2,523	2,494	2,503	-0.04%	29,300	260億2394万	+0.48%	57.16	2.73
01/18	2,487	2,516	2,487	2,504	+0.68%	18,400	260億3433万	+0.2%	57.19	2.73
01/17	2,507	2,539	2,487	2,487	-0.88%	32,000	258億5758万	-0.72%	56.8	2.71
01/16	2,538	2,560	2,492	2,509	-1.14%	48,100	260億8632万	-0.2%	57.3	2.74
01/15	2,536	2,546	2,510	2,538	+0.08%	33,800	263億8783万	+0.67%	57.96	2.77
01/12	2,510	2,539	2,501	2,536	+1.04%	38,300	263億6704万	+0.36%	57.92	2.76
01/11	2,500	2,513	2,477	2,510	0%	37,700	260億9672万	-0.91%	57.32	2.74
01/10	2,465	2,514	2,463	2,510	+1.95%	51,200	260億9672万	-1.22%	57.32	2.74
01/09	2,435	2,470	2,433	2,462	+2.46%	76,600	255億9766万	-3.45%	56.23	2.68
01/05	2,464	2,464	2,402	2,403	-0.83%	94,500	249億8423万	-6.13%	54.88	2.62
01/04	2,338	2,442	2,311	2,423	+5.12%	100,300	251億9217万	-5.76%	55.34	2.64
2023
12/29	2,297	2,346	2,294	2,305	-0.09%	83,700	239億6531万	-10.66%	52.64	2.51
12/28	2,293	2,315	2,247	2,307	+0.48%	117,700	239億8610万	-11.1%	52.69	2.52
12/27	2,260	2,307	2,206	2,296	+0.79%	186,800	238億7174万	-12%	52.44	2.5
12/26	2,359	2,375	2,270	2,278	-3.68%	129,400	236億8459万	-13.19%	52.03	2.48
12/25	2,440	2,443	2,359	2,365	-3.19%	100,300	245億8914万	-10.38%	54.01	2.58
12/22	2,528	2,528	2,441	2,443	-3.48%	100,100	254億11万	-7.78%	55.79	2.66
12/21	2,557	2,557	2,531	2,531	-1.33%	38,600	263億1506万	-4.6%	57.8	2.76
12/20	2,588	2,592	2,560	2,565	-1.12%	33,000	266億6856万	-3.39%	58.58	2.8
12/19	2,599	2,599	2,589	2,594	-0.27%	19,900	269億7007万	-2.37%	59.24	2.83
12/18	2,608	2,615	2,595	2,601	-0.91%	30,200	270億4285万	-2.25%	59.4	2.84
12/15	2,651	2,651	2,623	2,625	-0.94%	20,900	272億9238万	-1.69%	59.95	2.86
12/14	2,668	2,670	2,650	2,650	-0.75%	21,400	275億5231万	-1.01%	60.52	2.89
12/13	2,678	2,679	2,670	2,670	+0.07%	10,000	277億6025万	-0.48%	60.98	2.91
12/12	2,695	2,695	2,668	2,668	-0.82%	19,400	277億3946万	-0.85%	60.93	2.91
12/11	2,682	2,690	2,673	2,690	+0.71%	14,100	279億6819万	-0.3%	61.44	2.93
12/08	2,698	2,706	2,655	2,671	-0.85%	48,600	277億7065万	-1.26%	61	2.91
12/07	2,679	2,694	2,675	2,694	+0.07%	15,000	280億978万	-0.63%	61.53	2.94
12/06	2,684	2,698	2,679	2,692	+0.3%	16,500	279億8899万	-0.88%	61.48	2.93
12/05	2,699	2,699	2,680	2,684	-0.45%	15,300	279億581万	-1.32%	61.3	2.93
12/04	2,703	2,703	2,663	2,696	-0.3%	19,200	280億3058万	-1.14%	61.57	2.94
12/01	2,739	2,739	2,704	2,704	-1.13%	16,100	281億1375万	-1.02%	61.75	2.95
11/30	2,710	2,739	2,710	2,735	+1.18%	22,500	284億3606万	-0.11%	62.46	2.98
11/29	2,690	2,708	2,690	2,703	+0.78%	24,200	281億336万	-1.39%	61.73	2.95
11/28	2,676	2,685	2,664	2,682	+0.71%	13,000	278億8502万	-2.3%	61.25	2.92
11/27	2,684	2,699	2,663	2,663	-0.37%	20,900	276億8747万	-3.23%	60.82	2.9
11/24	2,671	2,682	2,661	2,673	+0.41%	26,200	277億9144万	-3.12%	61.05	2.91
11/22	2,663	2,692	2,662	2,662	0%	24,400	276億7708万	-3.79%	60.8	2.9
11/21	2,644	2,675	2,635	2,662	+0.8%	26,900	276億7708万	-4.07%	60.8	2.9
11/20	2,645	2,656	2,627	2,641	+0.76%	26,100	274億5874万	-5.07%	60.32	2.88
11/17	2,564	2,628	2,564	2,621	+2.46%	53,900	272億5079万	-6.12%	59.86	2.86
11/16	2,553	2,590	2,550	2,558	-0.54%	48,900	265億9578万	-8.77%	58.42	2.79
11/15	2,599	2,599	2,545	2,572	-1.57%	98,000	267億4134万	-8.7%	58.74	2.8
11/14	2,688	2,692	2,613	2,613	-3.22%	92,100	271億6762万	-7.73%	59.68	2.85
11/13	2,770	2,770	2,673	2,700	-4.05%	142,700	280億7217万	-5.06%	61.66	2.94
11/10	2,820	2,822	2,785	2,814	+0.32%	28,600	292億5743万	-1.3%	64.27	3.07
11/09	2,820	2,820	2,781	2,805	-0.21%	36,800	291億6386万	-1.65%	64.06	3.06
11/08	2,858	2,868	2,802	2,811	-1.64%	40,200	292億2624万	-1.51%	64.2	3.06
11/07	2,876	2,888	2,856	2,858	+0.21%	44,000	297億1491万	-0.03%	65.27	3.12
11/06	2,868	2,877	2,852	2,852	-0.11%	59,400	296億5252万	-0.42%	65.14	3.11
11/02	2,842	2,860	2,842	2,855	+0.81%	33,500	296億8372万	-0.52%	65.2	3.11
11/01	2,852	2,853	2,815	2,832	+0.39%	39,300	294億4458万	-1.53%	64.68	3.09
10/31	2,790	2,821	2,775	2,821	+1.66%	40,500	293億3021万	-2.15%	64.43	3.08
10/30	2,845	2,845	2,768	2,775	-2.97%	84,000	288億5195万	-3.98%	63.38	3.03
10/27	2,858	2,866	2,845	2,860	+0.85%	44,400	297億3570万	-1.31%	65.32	3.12
10/26	2,831	2,854	2,820	2,836	-0.28%	38,800	294億8617万	-2.31%	64.77	3.09
10/25	2,840	2,863	2,835	2,844	+0.82%	25,100	295億6935万	-2.23%	64.95	3.1
10/24	2,804	2,827	2,765	2,821	+0.61%	49,200	293億2316万	-3.29%	64.43	3.08
10/23	2,839	2,848	2,802	2,804	-1.34%	39,800	291億4645万	-4.14%	64.04	3.06
10/20	2,845	2,848	2,817	2,842	-0.14%	30,100	295億4145万	-3.17%	64.91	3.1
10/19	2,869	2,869	2,842	2,846	-1.25%	24,700	295億8303万	-3.3%	65	3.1
10/18	2,857	2,883	2,850	2,882	+0.73%	21,500	299億5723万	-2.31%	65.82	3.14
10/17	2,850	2,877	2,850	2,861	+1.02%	17,700	297億3895万	-3.21%	65.34	3.12
10/16	2,869	2,871	2,827	2,832	-1.46%	39,900	294億3750万	-4.42%	64.68	3.09
10/13	2,908	2,908	2,868	2,874	-1.58%	26,100	298億7408万	-3.26%	65.64	3.13
10/12	2,890	2,920	2,875	2,920	+0.83%	19,100	303億5223万	-1.95%	66.69	3.18
10/11	2,945	2,948	2,896	2,896	-1.46%	26,000	301億276万	-2.95%	66.14	3.16
10/10	2,929	2,946	2,925	2,939	+0.96%	22,800	305億4972万	-1.71%	67.12	3.2
10/06	2,895	2,923	2,895	2,911	+1.11%	20,800	302億5868万	-2.84%	66.48	3.17
10/05	2,834	2,898	2,834	2,879	+1.66%	39,300	299億2605万	-4.07%	65.75	3.14
10/04	2,828	2,880	2,815	2,832	-1.15%	56,000	294億3750万	-5.82%	64.68	3.09
10/03	2,906	2,913	2,861	2,865	-2.08%	61,800	297億8052万	-4.94%	65.43	3.12
10/02	3,005	3,010	2,922	2,926	-2.4%	63,700	304億1459万	-3.08%	66.83	3.19
09/29	3,015	3,025	2,990	2,998	-0.07%	18,900	311億6301万	-0.76%	68.47	3.27
09/28	3,000	3,015	2,993	3,000	-0.33%	30,000	311億8380万	-0.7%	68.52	3.27
09/27	2,997	3,010	2,975	3,010	+0.33%	26,600	312億8774万	-0.36%	68.74	3.28
09/26	2,999	3,010	2,987	3,000	+0.03%	17,000	311億8380万	-0.66%	68.52	3.27
09/25	2,970	3,005	2,970	2,999	+0.98%	21,100	311億7340万	-0.7%	68.49	3.27
09/22	2,976	2,977	2,955	2,970	-0.44%	21,800	308億7196万	-1.62%	67.83	3.24
09/21	3,000	3,000	2,974	2,983	-0.57%	28,800	310億709万	-1.19%	68.13	3.25
09/20	3,025	3,035	3,000	3,000	-0.99%	27,400	311億8380万	-0.66%	68.52	3.27
09/19	3,030	3,035	3,010	3,030	-0.16%	16,400	314億9563万	+0.3%	69.2	3.3
09/15	3,035	3,045	3,020	3,035	-0.33%	15,400	315億4761万	+0.46%	69.31	3.31
09/14	3,025	3,045	3,010	3,045	+0.33%	15,500	316億5155万	+0.79%	69.54	3.32
09/13	3,025	3,045	3,020	3,035	+0.17%	16,000	315億4761万	+0.43%	69.31	3.31
09/12	3,020	3,040	3,020	3,030	+0.33%	7,400	314億9563万	+0.23%	69.2	3.3

9612 ラックランド

PER

2023/09/12～2024/02/08

株価＆PERの推移

開示資料

決算

株式

チャート