3167 TOKAI HD

株価チャート

2023/12/27

2023/08/03～2023/12/27

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
2023
12/27	953	960	953	960	+0.73%	163,300	1340億9277万	+0.84%	14.75	1.52
12/26	953	955	950	953	0%	135,400	1331億1501万	+0.11%	14.65	1.51
12/25	951	954	949	953	+0.32%	89,800	1331億1501万	+0.11%	14.65	1.51
12/22	942	950	941	950	+0.96%	115,700	1326億9597万	-0.31%	14.6	1.5
12/21	940	945	939	941	-0.42%	177,500	1314億3885万	-1.26%	14.46	1.49
12/20	946	949	944	945	-0.32%	120,200	1319億9757万	-0.94%	14.52	1.49
12/19	950	951	940	948	0%	164,100	1324億1661万	-0.84%	14.57	1.5
12/18	942	948	936	948	+0.21%	167,800	1324億1661万	-0.94%	14.57	1.5
12/15	954	957	946	946	-0.73%	260,200	1321億3725万	-1.25%	14.54	1.49
12/14	960	961	950	953	-0.94%	222,300	1331億1501万	-0.63%	14.65	1.51
12/13	972	973	958	962	-0.72%	189,800	1343億7213万	+0.21%	14.78	1.52
12/12	974	974	963	969	-0.1%	158,300	1353億4989万	+0.94%	14.89	1.53
12/11	959	970	957	970	+1.36%	234,600	1354億8957万	+0.94%	14.91	1.53
12/08	958	961	954	957	+0.1%	334,200	1336億7373万	-0.42%	14.71	1.51
12/07	951	958	950	956	+0.21%	178,400	1335億3405万	-0.62%	14.69	1.51
12/06	947	956	942	954	+1.17%	215,900	1332億5469万	-0.93%	14.66	1.51
12/05	942	947	941	943	-0.11%	169,100	1317億1821万	-2.08%	14.49	1.49
12/04	951	952	940	944	-0.74%	177,400	1318億5789万	-1.97%	14.51	1.49
12/01	947	953	946	951	+1.06%	194,900	1328億3565万	-1.25%	14.61	1.5
11/30	944	945	937	941	-0.42%	508,500	1314億3885万	-2.28%	14.46	1.49
11/29	945	950	942	945	-0.53%	136,100	1319億9757万	-1.87%	14.52	1.49
11/28	950	953	945	950	+0.11%	125,500	1326億9597万	-1.35%	14.6	1.5
11/27	950	954	942	949	-0.11%	167,500	1325億5629万	-1.45%	14.58	1.5
11/24	955	956	947	950	-0.11%	110,000	1326億9597万	-1.35%	14.6	1.5
11/22	959	962	951	951	-0.94%	132,300	1328億3565万	-1.14%	14.61	1.5
11/21	961	963	950	960	-0.1%	212,100	1340億9277万	-0.21%	14.75	1.52
11/20	972	977	961	961	-1.23%	211,100	1342億3245万	0%	14.77	1.52
11/17	964	974	963	973	+1.14%	148,400	1359億861万	+1.35%	14.95	1.54
11/16	964	968	961	962	-0.62%	149,600	1343億7213万	+0.31%	14.78	1.52
11/15	985	987	968	968	-1.33%	162,100	1352億1021万	+1.04%	14.88	1.53
11/14	983	986	977	981	-0.1%	146,000	1370億2605万	+2.51%	15.08	1.55
11/13	984	988	977	982	+0.41%	158,400	1371億6573万	+2.83%	15.09	1.55
11/10	974	980	967	978	+1.03%	170,700	1366億701万	+2.73%	15.03	1.55
11/09	967	973	961	968	+0.21%	262,100	1352億1021万	+1.89%	14.88	1.53
11/08	975	977	960	966	-1.13%	336,200	1349億3085万	+1.9%	14.85	1.53
11/07	986	994	975	977	-0.71%	277,400	1364億6733万	+3.28%	15.01	1.54
11/06	983	1,010	981	984	+0.82%	575,300	1374億4509万	+4.24%	15.12	1.55
11/02	987	989	972	976	-0.91%	249,800	1363億2765万	+3.61%	15	1.54
11/01	979	985	974	985	+1.23%	373,400	1375億8477万	+4.68%	15.14	1.56
10/31	956	973	955	973	+1.78%	358,800	1359億861万	+3.51%	14.95	1.54
10/30	954	962	949	956	+0.21%	1,214,300	1335億3405万	+1.81%	14.69	1.51
10/27	950	957	949	954	+0.85%	320,200	1332億5469万	+1.71%	14.66	1.51
10/26	944	953	944	946	+0.32%	219,600	1321億3725万	+0.85%	14.54	1.49
10/25	947	949	943	943	-0.11%	202,300	1317億1821万	+0.64%	14.49	1.49
10/24	945	946	935	944	-0.32%	175,400	1318億5789万	+0.75%	14.51	1.49
10/23	950	953	944	947	+0.64%	263,100	1322億7693万	+1.07%	14.55	1.5
10/20	944	950	941	941	-0.42%	396,700	1314億3885万	+0.43%	14.46	1.49
10/19	940	946	939	945	+0.43%	179,400	1319億9757万	+0.96%	14.52	1.49
10/18	943	945	937	941	-0.11%	146,600	1314億3885万	+0.53%	14.46	1.49
10/17	939	944	935	942	+0.53%	189,700	1315億7853万	+0.75%	14.48	1.49
10/16	939	945	933	937	-0.32%	197,200	1308億8013万	+0.21%	14.4	1.48
10/13	945	945	936	940	-0.21%	225,600	1312億9917万	+0.43%	14.45	1.49
10/12	938	943	934	942	+0.75%	262,400	1315億7853万	+0.64%	14.48	1.49
10/11	934	938	929	935	-0.11%	252,700	1306億77万	-0.11%	14.37	1.48
10/10	927	937	925	936	+0.97%	294,600	1307億4045万	-0.11%	14.38	1.48
10/06	926	930	924	927	+0.32%	202,800	1294億8333万	-1.07%	14.25	1.46
10/05	915	926	915	924	+0.98%	350,700	1290億6429万	-1.49%	14.2	1.46
10/04	917	924	912	915	-0.44%	317,200	1278億717万	-2.45%	14.06	1.45
10/03	926	930	919	919	-0.65%	244,300	1283億6589万	-2.13%	14.12	1.45
10/02	930	936	924	925	-0.11%	301,400	1292億397万	-1.49%	14.22	1.46
09/29	933	933	921	926	-0.32%	281,800	1293億4365万	-1.38%	14.23	1.46
09/28	932	938	925	929	-2.93%	776,600	1297億6269万	-0.96%	14.28	1.47
09/27	946	957	941	957	+0.53%	1,364,100	1336億7373万	+2.03%	14.71	1.51
09/26	948	956	947	952	+0.42%	779,800	1329億7533万	+1.71%	14.63	1.5
09/25	938	948	932	948	+0.74%	786,400	1324億1661万	+1.5%	14.57	1.5
09/22	941	945	938	941	0%	652,200	1314億3885万	+0.97%	14.46	1.49
09/21	944	949	941	941	+0.21%	562,000	1314億3885万	+1.07%	14.46	1.49
09/20	945	946	938	939	-0.21%	601,800	1311億5949万	+0.97%	14.43	1.48
09/19	940	942	932	941	+0.11%	820,500	1314億3885万	+1.29%	14.46	1.49
09/15	938	944	935	940	+0.75%	480,600	1312億9917万	+1.29%	14.45	1.49
09/14	932	935	929	933	+0.11%	294,300	1303億2141万	+0.65%	14.34	1.47
09/13	934	935	928	932	-0.43%	320,500	1301億8173万	+0.65%	14.32	1.47
09/12	931	938	931	936	+0.65%	262,900	1307億4045万	+1.3%	14.38	1.48
09/11	942	945	929	930	-1.06%	488,300	1299億237万	+0.76%	14.29	1.47
09/08	942	945	938	940	-0.63%	461,400	1312億9917万	+2.06%	14.45	1.49
09/07	945	949	944	946	+0.11%	356,400	1321億3725万	+2.94%	14.54	1.5
09/06	946	948	944	945	-0.11%	254,700	1319億9757万	+2.94%	14.52	1.49
09/05	948	949	942	946	-0.11%	327,000	1321億3725万	+3.28%	14.54	1.5
09/04	945	950	945	947	+0.11%	365,900	1322億7693万	+3.5%	14.55	1.5
09/01	944	947	942	946	+0.11%	338,500	1321億3725万	+3.61%	14.54	1.5
08/31	938	948	938	945	+0.96%	354,000	1319億9757万	+3.73%	14.52	1.49
08/30	934	940	932	936	+0.86%	1,029,800	1307億4045万	+2.97%	14.38	1.48
08/29	932	935	927	928	-0.43%	261,400	1296億2301万	+2.32%	14.26	1.47
08/28	919	933	917	932	+2.08%	325,900	1301億8173万	+2.87%	14.32	1.47
08/25	915	918	911	913	-0.54%	163,800	1275億2781万	+1%	14.03	1.44
08/24	909	918	908	918	+1.1%	207,100	1282億2621万	+1.66%	14.11	1.45
08/23	905	910	904	908	-0.55%	201,700	1268億2941万	+0.67%	13.95	1.44
08/22	909	913	904	913	+0.44%	175,200	1275億2781万	+1.33%	14.03	1.44
08/21	912	916	907	909	+0.22%	208,800	1269億6909万	+1%	13.97	1.44
08/18	907	909	903	907	-0.11%	156,700	1266億8973万	+0.78%	13.94	1.43
08/17	914	914	907	908	-0.55%	156,100	1268億2941万	+1%	13.95	1.44
08/16	910	915	908	913	-0.11%	148,200	1275億2781万	+1.67%	14.03	1.44
08/15	920	920	913	914	-0.76%	139,100	1276億6749万	+1.78%	14.05	1.44
08/14	912	924	912	921	+1.32%	362,900	1286億4525万	+2.68%	14.15	1.46
08/10	906	909	899	909	+0.89%	195,700	1269億6909万	+1.56%	13.97	1.44
08/09	900	903	895	901	+0.11%	207,300	1258億5165万	+0.67%	13.85	1.42
08/08	897	905	896	900	+0.9%	314,500	1257億1197万	+0.56%	13.83	1.42
08/07	887	893	882	892	+0.56%	215,000	1245億9453万	-0.34%	13.71	1.41
08/04	890	897	882	887	-1.55%	487,400	1238億9613万	-0.89%	13.63	1.4
08/03	900	906	899	901	-0.33%	219,200	1258億5165万	+0.56%	13.85	1.42

3167 TOKAI HD

株価チャート

2023/08/03～2023/12/27

株価推移

開示資料

決算

株式

チャート