9914 植松商会

PER

2023/12/22

2023/07/28～2023/12/22

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
2023
12/22	1,015	1,015	999	1,006	-0.98%	2,200	23億5404万	-0.69%	20.19	0.75
12/21	1,012	1,017	1,006	1,016	+1.09%	2,900	23億7744万	+0.2%	20.39	0.75
12/20	1,000	1,031	1,000	1,005	+0.5%	800	23億5170万	-0.89%	20.17	0.77
12/19	1,000	1,000	1,000	1,000	-0.1%	400	23億4000万	-1.48%	20.44	0.78
12/18	1,006	1,006	1,001	1,001	-0.5%	800	23億4234万	-1.48%	20.46	0.78
12/15	1,035	1,035	990	1,006	-2.8%	1,400	23億5404万	-1.28%	20.56	0.78
12/14	1,044	1,044	1,012	1,035	-0.86%	1,300	24億2190万	+1.37%	21.15	0.81
12/13	999	1,049	999	1,044	+2.65%	4,200	24億4296万	+2.35%	21.34	0.81
12/12	995	1,019	995	1,017	+2.01%	2,500	23億7978万	-0.29%	20.78	0.79
12/11	992	1,000	992	997	+0.4%	2,100	23億3298万	-2.54%	20.38	0.78
12/08	1,008	1,008	993	993	-0.4%	500	23億2362万	-3.5%	20.29	0.77
12/07	990	1,001	989	997	+1.42%	1,900	23億3298万	-3.48%	20.38	0.78
12/06	977	1,000	940	983	-0.51%	6,600	23億22万	-5.21%	20.09	0.77
12/05	1,003	1,008	988	988	-1.2%	2,500	23億1192万	-5.54%	20.19	0.77
12/04	1,006	1,006	1,000	1,000	-0.79%	800	23億4000万	-4.58%	20.44	0.78
12/01	1,011	1,014	1,006	1,008	-0.4%	1,900	23億5872万	-3.36%	20.6	0.78
11/30	1,024	1,025	1,012	1,012	-1.27%	3,100	23億6808万	-2.5%	20.68	0.79
11/29	1,017	1,025	1,017	1,025	-0.19%	600	23億9850万	-0.68%	20.95	0.8
11/28	1,011	1,034	1,011	1,027	+0.69%	3,100	24億318万	+0.2%	20.99	0.8
11/27	1,011	1,021	1,011	1,020	-0.29%	2,400	23億8680万	+0.2%	20.85	0.79
11/24	1,026	1,042	1,006	1,023	-0.29%	4,500	23億9382万	+1.09%	20.91	0.8
11/22	1,019	1,029	1,001	1,026	-0.1%	2,600	24億84万	+1.89%	20.97	0.8
11/21	1,021	1,028	1,019	1,027	-0.58%	900	24億318万	+2.7%	20.99	0.8
11/20	1,042	1,043	996	1,033	0%	4,300	24億1722万	+4.13%	21.11	0.8
11/17	1,028	1,033	1,011	1,033	0%	1,300	24億1722万	+4.98%	21.11	0.8
11/16	1,002	1,033	1,002	1,033	+1.47%	9,800	24億1722万	+5.84%	21.11	0.8
11/15	1,022	1,031	985	1,018	-0.39%	2,900	23億8212万	+5.17%	20.8	0.79
11/14	1,042	1,067	1,022	1,022	-1.26%	2,700	23億9148万	+6.46%	20.89	0.8
11/13	1,047	1,080	1,030	1,035	-4.43%	4,100	24億2190万	+8.72%	21.15	0.81
11/10	1,039	1,086	1,039	1,083	+4.54%	6,000	25億3422万	+14.85%	22.13	0.84
11/09	1,047	1,115	1,023	1,036	+1.87%	17,000	24億2424万	+11.04%	21.17	0.81
11/08	1,055	1,055	1,015	1,017	-2.68%	5,500	23億7978万	+9.95%	20.78	0.79
11/07	1,084	1,084	1,035	1,045	-3.6%	12,700	24億4530万	+13.71%	21.36	0.81
11/06	1,125	1,133	1,071	1,084	-6.87%	28,200	25億3656万	+18.73%	22.15	0.84
11/02	1,081	1,350	1,081	1,164	+6.79%	636,000	27億2376万	+28.62%	23.79	0.91
11/01	1,030	1,090	1,022	1,090	0%	23,300	25億5060万	+22.06%	22.28	0.85
10/31	1,072	1,136	1,013	1,090	-9.54%	98,100	25億5060万	+23.44%	22.28	0.85
10/30	1,120	1,339	1,099	1,205	+15.98%	450,400	28億1970万	+37.87%	24.63	0.94
10/27	915	1,039	915	1,039	+16.87%	28,000	24億3126万	+20.95%	21.23	0.81
10/26	860	899	860	889	+2.77%	2,600	20億8026万	+4.59%	18.17	0.69
10/25	877	877	861	865	0%	1,700	20億2410万	+2.13%	17.68	0.67
10/24	850	865	850	865	+1.05%	2,400	20億2410万	+2.49%	17.68	0.67
10/23	854	859	841	856	0%	1,700	20億304万	+1.66%	17.49	0.67
10/20	873	873	837	856	-0.81%	4,300	20億304万	+1.9%	17.49	0.67
10/19	926	927	836	863	-5.27%	22,400	20億1942万	+2.98%	17.64	0.67
10/18	840	990	829	911	+8.45%	51,300	21億3174万	+9.1%	18.62	0.71
10/17	831	840	826	840	+1.08%	1,600	19億6560万	+1.08%	17.17	0.65
10/16	829	837	812	831	+0.24%	1,900	19億4454万	+0.12%	16.98	0.65
10/13	829	829	829	829	0%	200	19億3986万	-0.12%	16.94	0.65
10/12	829	829	829	829	0%	300	19億3986万	0%	16.94	0.65
10/11	830	830	829	829	-0.12%	300	19億3986万	0%	16.94	0.65
10/10	827	832	827	830	+2.22%	500	19億4220万	+0.12%	16.96	0.65
10/06	828	829	812	812	-2.05%	500	19億8万	-1.93%	16.59	0.63
10/05	815	844	815	829	+1.47%	800	19億3986万	+0.12%	16.94	0.65
10/04	840	840	805	817	-4%	1,800	19億1178万	-1.21%	16.7	0.64
10/03	840	853	838	851	-1.96%	600	19億9134万	+3.15%	17.39	0.66
10/02	883	883	853	868	-1.92%	600	20億3112万	+5.6%	17.74	0.68
09/29	884	896	883	885	+0.11%	2,900	20億7090万	+8.19%	18.09	0.69
09/28	857	890	857	884	+3.51%	4,200	20億6856万	+8.73%	18.07	0.69
09/27	855	855	821	854	+0.12%	3,000	19億9836万	+5.69%	17.45	0.66
09/26	853	867	840	853	-0.81%	3,000	19億9602万	+5.96%	17.43	0.66
09/25	823	892	823	860	+4.5%	10,800	20億1240万	+7.37%	17.58	0.67
09/22	821	823	820	823	0%	1,500	19億2582万	+3.26%	16.82	0.64
09/21	810	823	810	823	+1.6%	3,100	19億2582万	+3.65%	16.82	0.64
09/20	804	810	804	810	+1.12%	700	18億9540万	+2.4%	16.55	0.63
09/19	807	807	801	801	-0.25%	400	18億7434万	+1.52%	16.39	0.62
09/15	803	803	803	803	+0.12%	1,000	18億7902万	+2.03%	16.43	0.63
09/14	799	807	799	802	0%	700	18億7668万	+2.17%	16.41	0.63
09/13	809	809	802	802	-0.25%	600	18億7668万	+2.43%	16.41	0.63
09/12	815	815	804	804	-0.74%	500	18億8136万	+2.94%	16.45	0.63
09/11	800	810	792	810	-1.34%	2,600	18億9540万	+3.98%	16.57	0.63
09/08	806	821	806	821	0%	400	19億2114万	+5.66%	16.8	0.64
09/07	813	821	813	821	+0.74%	200	19億2114万	+6.07%	16.8	0.64
09/06	825	825	815	815	-0.97%	1,400	19億710万	+5.71%	16.68	0.64
09/05	813	823	813	823	+1.23%	1,600	19億2582万	+7.02%	16.84	0.64
09/04	811	819	804	813	+0.37%	2,600	19億242万	+6%	16.63	0.63
09/01	822	822	777	810	-1.46%	3,900	18億9540万	+5.88%	16.57	0.63
08/31	824	836	809	822	+1.99%	8,500	19億2348万	+7.73%	16.82	0.64
08/30	830	837	801	806	+4.68%	17,900	18億8604万	+6.05%	16.49	0.63
08/29	770	770	770	770	+0.65%	100	18億180万	+1.45%	15.76	0.6
08/28	765	765	765	765	0%	200	17億9010万	+0.92%	15.65	0.6
08/25	765	765	765	765	+0.53%	100	17億9010万	+1.06%	15.65	0.6
08/24	762	762	761	761	0%	800	17億8074万	+0.66%	15.57	0.59
08/23	758	761	758	761	-1.17%	200	17億8074万	+0.79%	15.57	0.59
08/22	766	770	766	770	+0.52%	400	18億180万	+2.12%	15.76	0.6
08/21	750	766	750	766	+2.41%	1,200	17億9244万	+1.86%	15.67	0.6
08/18	754	754	748	748	-0.8%	200	17億5032万	-0.27%	15.3	0.58
08/17	747	762	747	754	+0.94%	800	17億6436万	+0.67%	15.43	0.59
08/16	755	765	747	747	-1.06%	900	17億4798万	-0.13%	15.28	0.58
08/15	757	757	755	755	0%	400	17億6670万	+1.21%	15.45	0.59
08/14	755	755	755	755	+0.13%	100	17億6670万	+1.34%	15.45	0.59
08/10	759	759	754	754	-0.26%	400	17億6436万	+1.48%	15.43	0.59
08/09	756	756	756	756	+0.53%	100	17億6904万	+2.02%	15.47	0.59
08/08	752	752	752	752	0%	500	17億5968万	+1.62%	15.39	0.59
08/07	752	752	752	752	-0.92%	200	17億5968万	+1.9%	15.39	0.59
08/03	759	759	759	759	+0.4%	100	17億7606万	+2.99%	15.53	0.59
08/02	756	756	756	756	+0.67%	100	17億6904万	+2.86%	15.47	0.59
08/01	748	751	748	751	0%	700	17億5734万	+2.6%	15.37	0.59
07/31	764	764	743	751	-1.83%	1,100	17億5734万	+2.88%	15.37	0.59
07/28	756	765	729	765	-0.13%	1,800	17億9010万	+5.08%	15.65	0.6

9914 植松商会

PER

2023/07/28～2023/12/22

株価＆PERの推移

開示資料

決算

株式

チャート