2344 平安レイサービス

株価チャート

2024/01/16

2023/08/18～2024/01/16

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
01/16	812	817	800	810	-0.25%	10,100	99億6850万	+2.79%	8.76	0.48
01/15	808	825	808	812	+0.87%	14,400	99億9311万	+3.18%	8.78	0.48
01/12	825	825	805	805	-2.07%	9,500	99億696万	+2.55%	8.71	0.47
01/11	807	824	807	822	+1.11%	22,300	101億1618万	+4.98%	8.89	0.48
01/10	805	819	800	813	+0.99%	24,100	100億542万	+4.1%	8.79	0.48
01/09	792	806	792	805	+1.9%	26,000	99億696万	+3.34%	8.71	0.47
01/05	793	793	788	790	-0.25%	10,500	97億2236万	+1.54%	8.54	0.47
01/04	789	792	785	792	+0.64%	12,400	97億4698万	+1.93%	8.57	0.47
2023
12/29	781	789	781	787	+0.64%	10,800	96億8544万	+1.42%	8.51	0.47
12/28	784	786	780	782	-0.26%	3,600	96億2391万	+0.77%	8.46	0.46
12/27	782	785	778	784	+0.13%	6,500	96億4852万	+1.16%	8.48	0.47
12/26	775	785	775	783	+1.16%	6,600	96億3622万	+1.16%	8.47	0.46
12/25	775	777	772	774	-0.13%	6,300	95億2545万	+0.13%	8.37	0.46
12/22	776	778	772	775	-0.13%	6,800	95億3776万	+0.26%	8.38	0.46
12/21	780	780	769	776	-0.13%	13,700	95億5007万	+0.52%	8.39	0.46
12/20	787	787	776	777	+0.26%	9,300	95億6237万	+0.78%	8.4	0.46
12/19	771	779	770	775	+0.39%	11,100	95億3776万	+0.52%	8.38	0.46
12/18	774	775	770	772	+0.65%	13,600	95億84万	+0.26%	8.35	0.46
12/15	775	776	765	767	-1.03%	11,400	94億3931万	-0.26%	8.29	0.46
12/14	784	784	774	775	-0.9%	9,600	95億3776万	+0.78%	8.38	0.46
12/13	785	788	780	782	+0.64%	11,000	96億2391万	+1.82%	8.46	0.46
12/12	792	792	775	777	-1.89%	14,400	95億6237万	+1.3%	8.4	0.46
12/11	787	792	786	792	+0.64%	12,200	97億4698万	+3.39%	8.57	0.47
12/08	781	793	780	787	+0.9%	12,800	96億8544万	+2.88%	8.51	0.47
12/07	780	789	780	780	0%	18,000	95億9930万	+2.09%	8.44	0.46
12/06	770	786	770	780	+1.3%	24,800	95億9930万	+2.23%	8.44	0.46
12/05	769	777	765	770	+0.39%	19,200	94億7623万	+1.05%	8.33	0.46
12/04	767	768	765	767	0%	41,400	94億3931万	+0.79%	8.29	0.46
12/01	768	772	765	767	0%	34,700	94億3931万	+0.79%	8.29	0.46
11/30	767	770	766	767	0%	7,400	94億3931万	+0.92%	8.29	0.46
11/29	773	773	767	767	-0.13%	18,500	94億3931万	+1.05%	8.29	0.46
11/28	770	777	768	768	-0.52%	15,900	94億5161万	+1.19%	8.31	0.46
11/27	772	772	766	772	0%	12,000	95億84万	+1.71%	8.35	0.46
11/24	765	772	765	772	+0.78%	13,800	95億84万	+1.85%	8.35	0.46
11/22	764	766	762	766	+0.26%	6,700	94億2700万	+1.19%	8.28	0.45
11/21	766	766	762	764	-0.26%	9,600	94億239万	+0.92%	8.26	0.45
11/20	759	766	759	766	+1.06%	12,100	94億2700万	+1.19%	8.28	0.45
11/17	757	758	754	758	0%	10,800	93億2855万	+0.13%	8.2	0.45
11/16	759	760	755	758	0%	11,100	93億2855万	+0.13%	8.2	0.45
11/15	756	758	756	758	-0.13%	4,900	93億2855万	+0.13%	8.2	0.45
11/14	756	759	753	759	+0.26%	3,900	93億4085万	+0.26%	8.21	0.45
11/13	755	757	754	757	+0.66%	18,400	93億1624万	-0.13%	8.19	0.45
11/10	755	757	751	752	-0.13%	15,200	92億5470万	-0.79%	8.13	0.45
11/09	762	762	753	753	-0.92%	16,500	92億6701万	-0.66%	8.14	0.45
11/08	770	770	755	760	+0.4%	23,500	93億5316万	+0.26%	8.22	0.45
11/07	762	762	757	757	-0.66%	6,400	93億1624万	-0.13%	8.19	0.45
11/06	762	763	758	762	+0.66%	9,300	93億7777万	+0.4%	8.24	0.45
11/02	762	763	757	757	-0.39%	6,200	93億1624万	-0.26%	8.19	0.45
11/01	760	761	757	760	+0.13%	4,900	93億5316万	-0.13%	8.22	0.45
10/31	754	759	752	759	+0.13%	9,500	93億4085万	-0.39%	8.21	0.45
10/30	752	758	750	758	+0.66%	16,200	93億2855万	-0.66%	8.2	0.45
10/27	751	755	750	753	+0.27%	7,900	92億6701万	-1.57%	8.14	0.45
10/26	752	754	749	751	-0.13%	15,000	92億4240万	-2.09%	8.12	0.45
10/25	751	753	748	752	+0.53%	7,600	92億5470万	-2.08%	8.13	0.45
10/24	759	759	742	748	-0.8%	38,000	92億548万	-2.86%	8.09	0.44
10/23	758	758	752	754	-0.4%	9,600	92億7932万	-2.2%	8.15	0.45
10/20	754	757	754	757	+0.4%	3,700	93億1624万	-1.94%	8.19	0.45
10/19	761	761	754	754	-0.92%	9,800	92億7932万	-2.46%	8.15	0.45
10/18	760	761	757	761	+0.26%	1,600	93億6547万	-1.68%	8.23	0.45
10/17	762	762	757	759	+0.4%	4,200	93億4085万	-2.06%	8.21	0.45
10/16	758	762	756	756	-0.66%	8,800	93億393万	-2.58%	8.18	0.45
10/13	760	765	760	761	-0.13%	11,400	93億6547万	-2.06%	8.23	0.45
10/12	767	767	760	762	-0.39%	11,000	93億7777万	-2.06%	8.24	0.45
10/11	766	768	763	765	0%	15,800	94億1469万	-1.8%	8.27	0.45
10/10	767	769	764	765	0%	14,600	94億1469万	-1.8%	8.27	0.45
10/06	760	769	760	765	+0.79%	5,900	94億1469万	-1.92%	8.27	0.45
10/05	755	759	754	759	+0.66%	11,500	93億4085万	-2.69%	8.21	0.45
10/04	758	763	751	754	-0.79%	27,900	92億7932万	-3.33%	8.15	0.45
10/03	764	765	760	760	-0.52%	14,000	93億5316万	-2.69%	8.22	0.45
10/02	773	775	758	764	-0.78%	41,100	94億239万	-2.3%	8.26	0.45
09/29	780	782	764	770	-1.66%	39,500	94億7623万	-1.53%	8.33	0.46
09/28	789	789	777	783	-1.14%	13,000	96億3622万	+0.13%	8.47	0.47
09/27	797	797	788	792	+0.76%	9,200	97億4698万	+1.41%	8.57	0.47
09/26	792	792	786	786	-0.88%	10,900	96億7314万	+0.77%	8.5	0.47
09/25	796	796	791	793	-0.38%	5,100	97億5928万	+1.8%	8.58	0.47
09/22	793	797	790	796	0%	6,200	97億9620万	+2.31%	8.61	0.48
09/21	796	796	787	796	+0.38%	8,300	97億9620万	+2.45%	8.61	0.48
09/20	798	800	791	793	+0.38%	15,200	97億5928万	+2.19%	8.58	0.47
09/19	792	800	786	790	+0.51%	32,100	97億2236万	+1.94%	8.54	0.47
09/15	785	790	781	786	+0.64%	13,300	96億7314万	+1.55%	8.5	0.47
09/14	784	784	779	781	-0.38%	6,100	96億1160万	+0.9%	8.45	0.47
09/13	781	784	778	784	+0.38%	6,300	96億4852万	+1.42%	8.48	0.47
09/12	783	784	777	781	-0.13%	17,700	96億1160万	+1.17%	8.45	0.47
09/11	795	795	779	782	-0.13%	13,500	96億2391万	+1.03%	8.46	0.47
09/08	782	783	777	783	+0.13%	5,700	96億3622万	+1.03%	8.47	0.47
09/07	782	782	778	782	0%	8,000	96億2391万	+0.77%	8.46	0.47
09/06	779	782	775	782	+0.51%	5,500	96億2391万	+0.77%	8.46	0.47
09/05	783	783	776	778	0%	5,700	95億7468万	0%	8.41	0.46
09/04	785	785	776	778	+0.26%	14,000	95億7468万	-0.13%	8.41	0.46
09/01	770	780	770	776	+0.52%	9,600	95億5007万	-0.64%	8.39	0.46
08/31	772	773	770	772	+0.26%	6,000	95億84万	-1.4%	8.35	0.46
08/30	770	773	768	770	-0.13%	6,400	94億7623万	-1.91%	8.33	0.46
08/29	773	773	768	771	+0.13%	4,200	94億8853万	-2.03%	8.34	0.46
08/28	772	772	765	770	0%	8,800	94億7623万	-2.41%	8.33	0.46
08/25	771	773	766	770	+0.13%	3,700	94億7623万	-2.53%	8.33	0.46
08/24	778	778	769	769	-0.77%	8,700	94億6392万	-2.9%	8.32	0.46
08/23	768	778	768	775	+1.31%	12,400	95億3776万	-2.39%	8.38	0.46
08/22	762	773	762	765	+0.39%	8,300	94億1469万	-3.77%	8.27	0.46
08/21	762	765	760	762	-0.26%	10,000	93億7777万	-4.39%	8.24	0.45
08/18	768	768	761	764	-0.39%	5,600	94億239万	-4.38%	8.26	0.46

2344 平安レイサービス

株価チャート

2023/08/18～2024/01/16

株価推移

開示資料

決算

株式

チャート