3140 BRUNO

株価チャート

2024/01/10

2023/08/14～2024/01/10

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
01/10	985	989	985	988	+0.41%	10,800	145億4074万	+1.54%	22.14	2.68
01/09	985	986	983	984	+0.51%	14,100	144億8187万	+1.23%	22.05	2.67
01/05	984	984	979	979	-0.31%	13,500	144億828万	+0.82%	21.94	2.66
01/04	983	985	980	982	-0.2%	16,400	144億5243万	+1.13%	22.01	2.67
2023
12/29	980	984	978	984	+0.51%	11,100	144億8187万	+1.44%	22.05	2.67
12/28	969	979	968	979	+1.24%	17,500	144億828万	+0.93%	21.94	2.66
12/27	965	969	963	967	+0.21%	19,400	142億3167万	-0.31%	21.67	2.62
12/26	965	968	965	965	0%	10,800	142億224万	-0.52%	21.63	2.62
12/25	971	971	965	965	-0.62%	16,100	142億224万	-0.62%	21.63	2.62
12/22	971	972	970	971	+0.1%	8,300	142億9054万	0%	21.76	2.64
12/21	972	972	969	970	-0.31%	5,200	142億7582万	-0.1%	21.74	2.63
12/20	975	975	970	973	0%	7,900	143億1998万	+0.21%	21.81	2.64
12/19	967	974	967	973	+0.62%	8,000	143億1998万	+0.21%	21.81	2.64
12/18	974	974	966	967	-0.31%	10,800	142億3167万	-0.41%	21.67	2.62
12/15	970	973	968	970	0%	7,500	142億7582万	-0.1%	21.74	2.63
12/14	969	974	969	970	+0.1%	5,100	142億7582万	-0.21%	21.74	2.63
12/13	970	976	969	969	-0.1%	10,300	142億6111万	-0.31%	21.72	2.63
12/12	975	975	969	970	-0.51%	5,500	142億7582万	-0.21%	21.74	2.63
12/11	970	977	964	975	+1.35%	13,800	143億4941万	+0.31%	21.85	2.65
12/08	970	970	962	962	-0.52%	10,300	141億5809万	-1.03%	21.56	2.61
12/07	971	973	964	967	-0.51%	16,200	142億3167万	-0.51%	21.67	2.62
12/06	975	976	972	972	-0.21%	10,600	143億526万	0%	21.78	2.64
12/05	971	975	971	974	+0.31%	3,600	143億3469万	+0.21%	21.83	2.64
12/04	970	975	970	971	+0.21%	4,600	142億9054万	0%	21.76	2.64
12/01	969	974	966	969	0%	4,400	142億6111万	-0.21%	21.72	2.63
11/30	966	969	962	969	+0.31%	7,800	142億6111万	-0.21%	21.72	2.63
11/29	971	974	966	966	-0.51%	9,000	142億1696万	-0.41%	21.65	2.62
11/28	971	975	971	971	0%	4,400	142億9054万	+0.1%	21.76	2.64
11/27	975	975	971	971	-0.31%	7,100	142億9054万	+0.21%	21.76	2.64
11/24	980	980	950	974	-0.31%	24,100	143億3469万	+0.62%	21.83	2.64
11/22	979	982	976	977	-0.31%	8,400	143億7885万	+1.03%	21.89	2.65
11/21	973	980	973	980	+0.51%	5,900	144億2300万	+1.45%	21.96	2.66
11/20	972	978	972	975	+0.31%	7,500	143億4941万	+1.04%	21.85	2.65
11/17	964	973	964	972	+0.41%	6,400	143億526万	+0.83%	21.78	2.64
11/16	969	973	968	968	-0.62%	5,200	142億4639万	+0.52%	21.69	2.63
11/15	964	977	962	974	+1.25%	12,500	143億3469万	+1.25%	21.83	2.64
11/14	973	973	957	962	-0.62%	25,100	141億5809万	+0.1%	21.56	2.61
11/13	981	981	968	968	-1.33%	8,800	142億4639万	+0.83%	21.69	2.63
11/10	980	987	964	981	-0.41%	32,900	144億3772万	+2.29%	21.98	2.66
11/09	980	988	972	985	+1.34%	29,800	144億9658万	+2.93%	22.07	2.67
11/08	980	980	965	972	-0.41%	10,500	143億526万	+1.78%	21.78	2.64
11/07	971	982	970	976	+0.51%	10,500	143億6413万	+2.2%	21.87	2.65
11/06	975	983	971	971	-0.41%	26,000	142億9054万	+1.78%	21.76	2.64
11/02	974	977	968	975	+0.31%	15,700	143億4941万	+2.31%	21.85	2.65
11/01	972	974	958	972	+0.52%	11,300	143億526万	+2.1%	21.78	2.64
10/31	962	972	958	967	+0.52%	17,900	142億3167万	+1.68%	21.67	2.62
10/30	951	962	950	962	+0.63%	8,300	141億5809万	+1.26%	21.56	2.61
10/27	961	961	956	956	-0.73%	4,100	140億6978万	+0.74%	21.42	2.59
10/26	964	964	945	963	-0.1%	11,700	141億7280万	+1.58%	21.58	2.61
10/25	960	964	955	964	+0.84%	19,200	141億8752万	+1.8%	21.6	2.62
10/24	951	956	947	956	+0.53%	10,800	140億6978万	+1.06%	21.42	2.59
10/23	950	954	946	951	-0.42%	11,100	139億9619万	+0.53%	21.31	2.58
10/20	953	955	951	955	+0.21%	9,200	140億5506万	+0.95%	21.4	2.59
10/19	952	954	951	953	+0.11%	7,600	140億2563万	+0.85%	21.36	2.59
10/18	951	952	946	952	+0.85%	9,700	140億1091万	+0.74%	21.33	2.58
10/17	946	951	943	944	+0.21%	8,300	138億9317万	-0.11%	21.16	2.56
10/16	950	950	941	942	-0.95%	8,200	138億6374万	-0.32%	21.11	2.56
10/13	953	953	950	951	-0.21%	4,400	139億9619万	+0.63%	21.31	2.58
10/12	947	953	947	953	+0.21%	5,900	140億2563万	+0.85%	21.36	2.59
10/11	946	951	946	951	+0.53%	5,800	139億9619万	+0.63%	21.31	2.58
10/10	944	952	944	946	+0.21%	12,100	139億2261万	+0.11%	21.2	2.57
10/06	938	948	938	944	+0.64%	6,800	138億9317万	-0.21%	21.16	2.56
10/05	930	945	930	938	+0.86%	13,000	138億487万	-0.85%	21.02	2.55
10/04	940	942	930	930	-1.06%	22,700	136億8713万	-1.8%	20.84	2.52
10/03	950	950	940	940	-1.16%	12,100	138億3430万	-0.74%	21.07	2.55
10/02	960	961	951	951	-0.63%	11,100	139億9619万	+0.32%	21.31	2.58
09/29	945	960	945	957	+0.95%	18,100	140億8450万	+0.95%	21.45	2.61
09/28	945	951	945	948	+0.32%	4,300	139億5204万	0%	21.25	2.59
09/27	946	949	945	945	-0.11%	9,800	139億789万	-0.32%	21.18	2.58
09/26	941	950	941	946	+0.21%	7,000	139億2261万	-0.21%	21.2	2.58
09/25	944	951	941	944	+0.32%	9,000	138億9317万	-0.42%	21.16	2.58
09/22	940	944	939	941	+0.11%	6,600	138億4902万	-0.74%	21.09	2.57
09/21	936	940	935	940	+0.21%	6,500	138億3430万	-0.95%	21.07	2.56
09/20	940	945	935	938	-0.21%	12,900	138億487万	-1.26%	21.02	2.56
09/19	945	945	940	940	-0.53%	18,800	138億3430万	-1.16%	21.07	2.56
09/15	949	949	945	945	0%	7,200	139億789万	-0.74%	21.18	2.58
09/14	948	950	945	945	-0.21%	10,900	139億789万	-0.84%	21.18	2.58
09/13	947	950	947	947	0%	6,100	139億3733万	-0.73%	21.22	2.58
09/12	951	955	947	947	0%	8,700	139億3733万	-0.73%	21.22	2.58
09/11	951	952	947	947	-0.32%	8,300	139億3733万	-0.84%	21.22	2.58
09/08	950	952	950	950	0%	9,000	139億8148万	-0.63%	21.29	2.59
09/07	952	955	950	950	-0.11%	9,200	139億8148万	-0.63%	21.29	2.59
09/06	951	959	951	951	+0.11%	12,200	139億9619万	-0.52%	21.31	2.59
09/05	952	956	950	950	-0.73%	8,000	139億8148万	-0.63%	21.29	2.59
09/04	960	960	955	957	-0.1%	8,800	140億8450万	+0.1%	21.45	2.61
09/01	952	960	952	958	+0.63%	9,300	140億9922万	+0.31%	21.47	2.61
08/31	947	952	947	952	+0.63%	5,600	140億1091万	-0.31%	21.33	2.6
08/30	946	951	946	946	0%	9,100	139億2261万	-0.94%	21.2	2.58
08/29	951	951	946	946	-0.32%	7,600	139億2261万	-0.94%	21.2	2.58
08/28	948	952	947	949	-0.42%	9,500	139億6676万	-0.63%	21.27	2.59
08/25	951	954	947	953	-0.1%	7,300	140億2563万	-0.1%	21.36	2.6
08/24	950	955	950	954	+0.21%	4,000	140億4035万	0%	21.38	2.6
08/23	945	955	945	952	+0.42%	5,900	140億1091万	-0.1%	21.33	2.6
08/22	950	950	946	948	-0.21%	4,900	139億5204万	-0.42%	21.25	2.59
08/21	945	953	945	950	+0.53%	10,700	139億8148万	-0.11%	21.29	2.59
08/18	956	956	945	945	-1.36%	16,300	139億789万	-0.63%	21.18	2.58
08/17	964	965	954	958	-1.14%	11,500	140億9922万	+0.84%	21.47	2.61
08/16	970	970	964	969	-0.21%	15,900	142億6111万	+2.11%	21.72	2.64
08/15	974	974	964	971	+0.52%	11,700	142億9054万	+2.43%	21.76	2.65
08/14	952	973	952	966	+0.63%	30,100	142億1696万	+2.11%	21.65	2.64

3140 BRUNO

株価チャート

2023/08/14～2024/01/10

株価推移

開示資料

決算

株式

チャート