1982 日比谷総合設備

株価チャート

2024/03/25

2023/10/25～2024/03/25

株価推移

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
03/25	3,055	3,055	2,971	2,992	-4.1%	30,700	710億7891万	+9.8%	17.82	1.05
03/22	3,110	3,150	3,080	3,120	+0.97%	26,800	741億1972万	+15.34%	18.59	1.09
03/21	2,989	3,105	2,970	3,090	+4.01%	52,100	734億703万	+15.3%	18.41	1.08
03/19	2,874	2,976	2,874	2,971	+3.48%	30,800	705億8002万	+11.69%	17.7	1.04
03/18	2,955	2,969	2,871	2,871	-2.38%	44,500	682億439万	+8.75%	17.1	1
03/15	2,903	3,000	2,903	2,941	+1.84%	54,400	698億6734万	+11.74%	17.52	1.03
03/14	2,850	2,888	2,833	2,888	+2.41%	40,700	686億825万	+10.19%	17.2	1.01
03/13	2,800	2,845	2,779	2,820	+1.4%	28,800	669億9282万	+8%	16.8	0.99
03/12	2,747	2,781	2,700	2,781	+3.11%	33,000	660億6632万	+6.76%	16.57	0.97
03/11	2,745	2,759	2,666	2,697	-2.14%	31,100	640億7079万	+3.69%	16.07	0.94
03/08	2,655	2,769	2,655	2,756	+3.3%	30,800	654億7242万	+6.08%	16.42	0.96
03/07	2,633	2,668	2,630	2,668	+1.72%	10,500	633億8186万	+2.97%	15.89	0.93
03/06	2,638	2,678	2,615	2,623	-0.79%	22,300	623億1282万	+1.43%	15.63	0.92
03/05	2,575	2,665	2,562	2,644	+2.68%	32,500	628億1171万	+2.4%	15.75	0.93
03/04	2,571	2,576	2,536	2,575	+0.16%	22,000	611億7252万	-0.08%	15.34	0.9
03/01	2,556	2,604	2,510	2,571	+1.42%	20,000	610億7750万	-0.27%	15.32	0.9
02/29	2,557	2,557	2,505	2,535	-1.17%	20,800	602億2227万	-1.67%	15.1	0.89
02/28	2,561	2,627	2,561	2,565	-0.16%	34,000	609億3496万	-0.58%	15.28	0.9
02/27	2,582	2,597	2,559	2,569	-1%	21,000	610億2998万	-0.5%	15.3	0.9
02/26	2,638	2,639	2,581	2,595	-0.88%	21,200	616億4765万	+0.5%	15.46	0.91
02/22	2,596	2,619	2,592	2,618	+1.83%	25,100	621億9404万	+1.43%	15.6	0.92
02/21	2,552	2,584	2,550	2,571	+0.31%	11,800	610億7750万	-0.31%	15.32	0.9
02/20	2,574	2,587	2,544	2,563	+0.12%	10,500	608億8745万	-0.66%	15.27	0.9
02/19	2,572	2,572	2,532	2,560	+0.47%	21,200	608億1618万	-0.89%	15.25	0.9
02/16	2,534	2,550	2,507	2,548	+2.58%	13,700	605億3110万	-1.39%	15.18	0.89
02/15	2,527	2,534	2,457	2,484	-0.84%	14,400	590億1070万	-3.94%	14.8	0.87
02/14	2,581	2,581	2,490	2,505	-3.13%	27,000	595億958万	-3.21%	14.92	0.88
02/13	2,498	2,586	2,498	2,586	+4.74%	37,700	614億3384万	-0.15%	15.41	0.91
02/09	2,467	2,492	2,423	2,469	-7.42%	41,000	586億5435万	-4.56%	14.71	0.86
02/08	2,653	2,685	2,590	2,667	+0.08%	25,700	633億5810万	+3.01%	15.89	0.93
02/07	2,640	2,685	2,629	2,665	+0.95%	13,100	633億1059万	+3.25%	15.88	0.93
02/06	2,653	2,684	2,628	2,640	-1.23%	16,600	627億1668万	+2.6%	15.73	0.92
02/05	2,700	2,700	2,665	2,673	-0.07%	14,200	635億64万	+4.21%	15.92	0.94
02/02	2,650	2,691	2,616	2,675	+1.83%	22,100	635億4815万	+4.66%	15.94	0.94
02/01	2,581	2,642	2,555	2,627	+1.78%	23,900	624億785万	+3.14%	15.65	0.92
01/31	2,500	2,586	2,500	2,581	+1.77%	10,500	613億1506万	+1.49%	15.38	0.9
01/30	2,552	2,570	2,500	2,536	+0.08%	38,900	602億4603万	0%	15.11	0.89
01/29	2,540	2,555	2,512	2,534	+0.68%	15,500	601億9851万	+0.08%	15.1	0.89
01/26	2,559	2,559	2,513	2,517	-2.71%	25,500	597億9465万	-0.24%	14.99	0.88
01/25	2,558	2,596	2,555	2,587	+0.54%	19,200	614億5760万	+2.9%	15.41	0.91
01/24	2,600	2,600	2,565	2,573	-1%	15,300	611億2501万	+2.76%	15.33	0.9
01/23	2,614	2,628	2,588	2,599	-0.46%	17,700	617億4267万	+4.21%	15.48	0.91
01/22	2,576	2,619	2,576	2,611	+1.71%	12,500	620億2775万	+5.07%	15.55	0.91
01/19	2,582	2,611	2,565	2,567	-0.04%	10,100	609億8247万	+3.68%	15.29	0.9
01/18	2,555	2,597	2,555	2,568	+0.31%	8,700	610億623万	+4.01%	15.3	0.9
01/17	2,605	2,635	2,560	2,560	-1.69%	23,700	608億1618万	+4.02%	15.25	0.9
01/16	2,663	2,663	2,601	2,604	-1.4%	15,800	618億6145万	+6.07%	15.51	0.91
01/15	2,589	2,660	2,589	2,641	+2.01%	18,200	627億4044万	+7.84%	15.73	0.92
01/12	2,598	2,629	2,570	2,589	+0.23%	18,900	615億511万	+6.15%	15.42	0.91
01/11	2,561	2,595	2,561	2,583	+1.21%	26,600	613億6257万	+6.25%	15.39	0.9
01/10	2,545	2,563	2,531	2,552	+0.12%	14,400	606億2613万	+5.41%	15.2	0.89
01/09	2,516	2,566	2,516	2,549	+1.31%	22,100	605億5486万	+5.59%	15.19	0.89
01/05	2,520	2,539	2,492	2,516	0%	19,800	597億7090万	+4.7%	14.99	0.88
01/04	2,469	2,518	2,451	2,516	+1.9%	21,000	597億7090万	+5.01%	14.99	0.88
2023
12/29	2,456	2,506	2,450	2,469	+0.53%	13,300	586億5435万	+3.35%	14.71	0.87
12/28	2,453	2,476	2,439	2,456	+0.61%	17,800	583億4552万	+2.89%	14.63	0.87
12/27	2,440	2,448	2,421	2,441	+0.12%	16,000	579億8917万	+2.48%	14.54	0.86
12/26	2,461	2,463	2,423	2,438	-0.93%	18,500	579億1791万	+2.52%	14.52	0.86
12/25	2,547	2,547	2,452	2,461	-2.46%	42,000	584億6430万	+3.84%	14.66	0.87
12/22	2,445	2,525	2,444	2,523	+4.26%	60,100	599億3719万	+6.82%	15.03	0.89
12/21	2,380	2,432	2,380	2,420	+0.04%	36,800	574億9029万	+3.02%	14.42	0.85
12/20	2,326	2,436	2,326	2,419	+4.45%	52,200	574億6654万	+3.33%	14.41	0.85
12/19	2,300	2,344	2,289	2,316	+1.27%	11,900	550億1963万	-0.69%	13.8	0.82
12/18	2,314	2,314	2,263	2,287	-2.1%	28,600	543億3070万	-1.76%	13.62	0.81
12/15	2,338	2,353	2,322	2,336	-0.04%	26,900	554億9476万	+0.47%	13.92	0.82
12/14	2,361	2,370	2,316	2,337	-1.02%	23,200	555億1852万	+0.6%	13.92	0.82
12/13	2,400	2,400	2,352	2,361	-1.63%	18,400	560億8867万	+1.81%	14.07	0.83
12/12	2,400	2,420	2,396	2,400	+0.21%	19,500	570億1517万	+3.67%	14.3	0.85
12/11	2,372	2,395	2,360	2,395	+1.27%	16,900	568億9638万	+3.63%	14.27	0.85
12/08	2,413	2,427	2,352	2,365	-1.91%	30,700	561億8369万	+2.51%	14.09	0.83
12/07	2,390	2,419	2,374	2,411	-1.03%	16,000	572億7648万	+4.6%	14.36	0.85
12/06	2,394	2,445	2,389	2,436	+1.75%	19,700	578億7039万	+5.91%	14.51	0.86
12/05	2,383	2,407	2,383	2,394	+0.46%	22,500	568億7263万	+4.45%	14.26	0.84
12/04	2,351	2,386	2,335	2,383	+1.36%	16,900	566億1131万	+4.2%	14.2	0.84
12/01	2,370	2,378	2,338	2,351	-0.3%	36,900	558億5111万	+3.07%	14.01	0.83
11/30	2,304	2,367	2,296	2,358	+2.75%	29,300	560億1740万	+3.51%	14.05	0.83
11/29	2,342	2,342	2,295	2,295	-2.01%	18,400	545億2075万	+0.97%	13.67	0.81
11/28	2,336	2,346	2,308	2,342	+0.39%	21,500	556億3730万	+3.17%	13.95	0.83
11/27	2,420	2,420	2,333	2,333	-3.67%	30,000	554億2349万	+3%	13.9	0.82
11/24	2,350	2,423	2,349	2,422	+3.64%	51,800	575億3780万	+7.12%	14.43	0.85
11/22	2,333	2,366	2,318	2,337	+0.17%	26,000	555億1852万	+3.73%	13.92	0.82
11/21	2,261	2,342	2,260	2,333	+3.87%	81,100	554億2349万	+3.73%	13.9	0.82
11/20	2,256	2,284	2,244	2,246	+0.09%	27,300	533億5669万	+0.09%	13.38	0.79
11/17	2,218	2,244	2,212	2,244	+1.49%	18,700	533億918万	+0.04%	13.37	0.79
11/16	2,210	2,228	2,200	2,211	-0.27%	20,300	525億2522万	-1.47%	13.17	0.78
11/15	2,217	2,218	2,195	2,217	+1.09%	10,700	526億6776万	-1.25%	13.21	0.78
11/14	2,206	2,214	2,193	2,193	-0.5%	12,500	520億9761万	-2.45%	13.06	0.77
11/13	2,252	2,252	2,196	2,204	-1.12%	13,200	523億5893万	-2.17%	13.13	0.78
11/10	2,201	2,229	2,200	2,229	-1.76%	22,700	529億5283万	-1.15%	13.28	0.79
11/09	2,237	2,287	2,224	2,269	+1.43%	17,300	539億309万	+0.67%	13.52	0.8
11/08	2,272	2,272	2,230	2,237	-1.54%	18,600	531億4289万	-0.75%	13.33	0.79
11/07	2,308	2,316	2,271	2,272	-1%	15,000	539億7436万	+0.71%	13.54	0.8
11/06	2,344	2,348	2,290	2,295	+0.04%	30,400	545億2075万	+1.59%	13.67	0.81
11/02	2,334	2,339	2,280	2,294	-0.95%	23,900	544億9700万	+1.5%	13.67	0.81
11/01	2,319	2,324	2,299	2,316	+1.62%	26,000	550億1963万	+2.43%	13.8	0.82
10/31	2,239	2,284	2,216	2,279	+1.79%	35,200	541億4065万	+0.8%	13.58	0.8
10/30	2,256	2,287	2,231	2,239	-1.93%	217,000	531億9040万	-1.06%	13.34	0.79
10/27	2,272	2,285	2,252	2,283	+2.1%	25,600	542億3568万	+0.66%	13.6	0.81
10/26	2,260	2,279	2,226	2,236	-0.8%	22,200	531億1913万	-1.54%	13.32	0.79
10/25	2,247	2,279	2,247	2,254	+0.58%	31,300	535億4674万	-0.97%	13.43	0.8

1982 日比谷総合設備

株価チャート

2023/10/25～2024/03/25

株価推移

開示資料

決算

株式

チャート