2173 博展

株価チャート

2024/12/31

2024/08/06～2024/12/30

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
12/30	554	557	549	551	-0.54%	21,400	89億1271万	-2.48%	8.56	2.55
12/27	540	560	539	554	-0.89%	42,200	89億6123万	-1.95%	8.61	2.56
12/26	550	559	542	559	+1.27%	58,800	90億4211万	-1.06%	8.69	2.59
12/25	562	562	552	552	-0.54%	44,100	89億2888万	-2.13%	8.58	2.55
12/24	560	563	555	555	-0.72%	46,700	89億7741万	-1.42%	8.63	2.57
12/23	569	569	558	559	0%	22,000	90億4211万	-0.71%	8.69	2.59
12/20	567	567	559	559	-0.36%	26,600	90億4211万	-0.36%	8.69	2.59
12/19	566	570	561	561	-2.43%	33,500	90億7446万	+0.18%	8.72	2.6
12/18	575	578	572	575	-0.17%	15,500	93億92万	+3.05%	8.94	2.66
12/17	576	585	574	576	0%	27,900	93億1709万	+3.6%	8.95	2.67
12/16	575	581	572	576	+0.17%	20,300	93億1709万	+3.04%	8.95	2.67
12/13	586	588	575	575	-0.52%	30,600	93億92万	+2.5%	8.94	2.66
12/12	579	582	573	578	+0.52%	23,200	93億4945万	+2.48%	8.98	2.68
12/11	577	579	567	575	-0.86%	61,100	93億92万	+1.77%	8.94	2.66
12/10	573	580	572	580	+1.75%	29,300	93億8180万	+2.11%	9.02	2.68
12/09	571	574	566	570	+1.06%	30,100	92億2004万	+0.18%	8.86	2.64
12/06	564	568	560	564	+0.53%	16,100	91億2299万	-1.23%	8.77	2.61
12/05	565	568	558	561	-0.18%	60,300	90億7446万	-2.43%	8.72	2.6
12/04	585	585	562	562	-4.1%	52,700	90億9064万	-2.94%	8.74	2.6
12/03	589	602	586	586	0%	135,200	94億7885万	+0.51%	9.11	2.71
12/02	564	595	564	586	+3.9%	118,000	94億7885万	+0.17%	9.11	2.71
11/29	548	564	546	564	+2.92%	71,300	91億2299万	-3.92%	8.77	2.61
11/28	546	558	546	548	0%	18,400	88億6418万	-7.12%	8.52	2.54
11/27	554	554	546	548	+0.18%	25,400	88億6418万	-7.59%	8.52	2.54
11/26	555	555	545	547	-0.18%	25,300	88億4800万	-8.38%	8.5	2.53
11/25	555	564	535	548	-0.54%	100,900	88億6418万	-8.82%	8.52	2.54
11/22	546	551	535	551	+2.8%	29,300	89億1271万	-8.77%	8.56	2.55
11/21	544	549	531	536	-1.11%	33,900	86億7007万	-11.99%	8.33	2.48
11/20	542	566	538	542	-0.37%	54,300	87億6713万	-11.87%	8.42	2.51
11/19	523	547	523	544	+3.82%	61,900	87億9948万	-12.12%	8.46	2.52
11/18	520	525	511	524	+1.95%	131,500	84億7597万	-15.76%	8.15	2.43
11/15	513	527	505	514	+0.39%	68,800	83億1421万	-18.15%	7.99	2.38
11/14	537	537	506	512	-5.54%	255,900	82億8186万	-19.12%	7.96	2.37
11/13	550	567	540	542	-15.31%	693,000	87億6713万	-15.18%	8.42	2.51
11/12	646	653	624	640	+0.63%	267,900	103億5233万	-0.47%	9.95	2.96
11/11	634	643	623	636	+0.79%	108,100	102億8763万	-1.09%	9.89	2.94
11/08	629	638	623	631	+1.12%	46,100	102億675万	-2.02%	9.81	2.92
11/07	628	644	617	624	-0.64%	79,400	100億9352万	-3.11%	9.7	2.89
11/06	624	635	615	628	+1.45%	71,600	101億5822万	-2.94%	9.76	2.91
11/05	628	633	619	619	-1.43%	49,800	100億1264万	-4.33%	9.62	2.87
11/01	646	655	628	628	-4.7%	81,800	101億5822万	-3.24%	9.76	2.91
10/31	650	659	645	659	+1.38%	19,700	106億5966万	+1.23%	10.24	3.05
10/30	666	676	650	650	-2.4%	60,700	105億1408万	-0.15%	10.1	3.01
10/29	651	675	648	666	+3.1%	71,500	107億7289万	+2.3%	10.35	3.08
10/28	616	652	616	646	+3.86%	35,600	104億4938万	-0.92%	10.04	2.99
10/25	644	644	611	622	-3.42%	62,300	100億6117万	-4.89%	9.67	2.88
10/24	630	648	622	644	+2.22%	41,400	104億1703万	-1.53%	10.01	2.98
10/23	636	641	627	630	-1.56%	36,100	101億9057万	-3.67%	9.79	2.92
10/22	639	644	634	640	-0.62%	34,100	103億5233万	-2.14%	9.95	2.96
10/21	640	649	640	644	+0.63%	27,300	104億1703万	-1.38%	10.01	2.98
10/18	662	662	626	640	-3.32%	58,000	103億5233万	-1.84%	9.95	2.96
10/17	678	680	659	662	-2.07%	40,700	107億819万	+1.53%	10.29	3.06
10/16	655	678	655	676	+1.96%	58,400	109億3465万	+4%	10.51	3.13
10/15	647	665	643	663	+6.76%	117,800	107億2436万	+2.47%	10.31	3.07
10/11	645	650	621	621	-4.75%	84,400	100億4499万	-3.87%	9.65	2.87
10/10	652	654	650	652	0%	13,700	105億4643万	+1.09%	10.13	3.02
10/09	656	660	650	652	+0.62%	18,000	105億4643万	+1.24%	10.13	3.02
10/08	640	655	634	648	-0.31%	31,600	104億8173万	+0.78%	10.07	3
10/07	660	660	649	650	0%	24,400	105億1408万	+1.09%	10.1	3.01
10/04	649	669	649	650	-0.61%	21,300	105億1408万	+0.78%	10.1	3.01
10/03	650	662	644	654	+1.55%	18,800	105億7879万	+1.24%	10.17	3.03
10/02	660	660	640	644	-5.01%	79,600	104億1703万	-0.31%	10.01	2.98
10/01	652	685	649	678	+5.94%	63,600	109億6700万	+4.95%	10.54	3.14
09/30	645	660	638	640	-3.76%	66,800	103億5233万	-0.78%	9.95	3.39
09/27	670	675	653	665	-0.75%	33,600	107億5672万	+3.42%	10.31	3.51
09/26	651	670	632	670	+1.82%	74,300	108億3759万	+4.69%	10.38	3.54
09/25	670	672	658	658	-0.75%	42,700	106億4349万	+3.3%	10.2	3.48
09/24	705	705	658	663	-5.01%	97,300	107億2436万	+4.74%	10.28	3.5
09/20	701	718	685	698	+2.5%	115,400	112億9051万	+10.62%	10.82	3.69
09/19	641	681	641	681	+7.58%	107,600	110億1552万	+8.96%	10.55	3.6
09/18	632	641	624	633	+0.16%	33,100	102億3910万	+1.93%	9.81	3.34
09/17	635	638	612	632	-1.4%	51,300	102億2292万	+2.27%	9.8	3.34
09/13	620	654	620	641	+4.57%	66,900	103億6850万	+4.57%	9.93	3.39
09/12	634	639	606	613	-0.81%	48,900	99億1559万	+1.49%	9.5	3.24
09/11	645	654	612	618	-1.75%	82,500	99億9647万	+3.69%	9.58	3.27
09/10	617	629	612	629	+2.28%	41,300	101億7440万	+7.52%	9.75	3.32
09/09	583	615	578	615	+0.33%	43,100	99億4794万	+7.14%	9.53	3.25
09/06	623	624	610	613	-1.61%	33,200	99億1559万	+8.3%	9.5	3.24
09/05	602	640	602	623	+3.32%	59,400	100億7734万	+11.45%	9.66	3.29
09/04	612	629	596	603	-5.34%	81,500	97億5383万	+9.24%	9.35	3.19
09/03	613	644	595	637	+2.25%	120,800	103億380万	+16.67%	9.87	3.37
09/02	664	664	621	623	-4.74%	136,700	100億7734万	+15.8%	9.66	3.29
08/30	686	686	640	654	-4.8%	97,600	105億7879万	+23.16%	10.14	3.46
08/29	670	695	658	687	+1.48%	73,000	111億1258万	+31.11%	10.65	3.63
08/28	675	695	658	677	+1.65%	171,400	109億5082万	+31.2%	10.49	3.58
08/27	637	668	616	666	+4.06%	60,500	107億7289万	+31.1%	10.32	3.52
08/26	645	660	634	640	+0.31%	135,600	103億5233万	+28%	9.92	3.38
08/23	603	639	597	638	+6.16%	127,400	103億1998万	+29.15%	9.89	3.37
08/22	592	604	583	601	+1.86%	36,300	97億2148万	+22.9%	9.31	3.18
08/21	591	594	586	590	-0.51%	27,800	95億4355万	+21.65%	9.14	3.12
08/20	585	598	581	593	+4.4%	37,900	95億9208万	+23.03%	9.19	3.13
08/19	597	607	565	568	-4.22%	136,300	91億8769万	+18.83%	8.8	3
08/16	577	597	570	593	+4.4%	132,600	95億9208万	+24.84%	9.19	3.13
08/15	563	576	557	568	-0.18%	62,100	91億8769万	+20.59%	8.8	3
08/14	560	584	560	569	+2.71%	158,300	92億387万	+21.58%	8.82	3.01
08/13	540	560	520	554	+9.7%	526,000	89億6123万	+19.14%	8.59	2.93
08/09	505	505	505	505	+18.82%	52,000	81億6863万	+9.31%	7.83	2.67
08/08	434	434	406	425	+5.99%	50,300	68億7459万	-8.01%	6.59	2.25
08/07	357	415	357	401	+10.47%	97,400	64億8638万	-13.76%	6.21	2.12
08/06	362	378	351	363	+7.08%	148,900	58億7171万	-22.6%	5.63	1.92

2173 博展

株価チャート

2024/08/06～2024/12/30

株価推移

開示資料

決算

株式

チャート