4435 カオナビ

株価チャート

2024/01/26

2023/08/30～2024/01/26

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
01/26	2,130	2,230	2,112	2,157	+0.7%	99,300	250億955万	-0.19%	101.5	14
01/25	2,150	2,155	2,123	2,142	+0.8%	41,800	248億3563万	-0.7%	100.8	13.9
01/24	2,121	2,150	2,103	2,125	-0.09%	35,000	246億3852万	-1.3%	100	13.79
01/23	2,131	2,151	2,099	2,127	+0.09%	68,900	246億6171万	-1.02%	100.09	13.8
01/22	2,130	2,192	2,115	2,125	+0.95%	117,200	246億3852万	-0.93%	100	13.79
01/19	2,140	2,145	2,094	2,105	-1.64%	96,300	244億663万	-1.73%	99.06	13.66
01/18	2,150	2,166	2,133	2,140	-0.56%	50,800	248億1244万	0%	100.7	13.89
01/17	2,182	2,218	2,137	2,152	-1.42%	69,300	249億5157万	+0.65%	101.27	13.96
01/16	2,219	2,244	2,183	2,183	-1.13%	38,900	253億1101万	+2.01%	102.73	14.16
01/15	2,185	2,218	2,159	2,208	+0.09%	69,700	256億87万	+3.13%	103.9	14.33
01/12	2,190	2,218	2,144	2,206	+0.36%	63,500	255億7768万	+3.04%	103.81	14.31
01/11	2,300	2,300	2,166	2,198	+1.95%	86,500	254億8493万	+2.47%	103.43	14.26
01/10	2,166	2,195	2,145	2,156	+0.47%	33,400	249億9795万	+0.19%	101.46	13.99
01/09	2,175	2,226	2,123	2,146	-0.19%	76,900	248億8201万	-0.92%	100.99	13.92
01/05	2,238	2,238	2,135	2,150	-3.93%	82,300	249億2839万	-1.33%	101.17	13.95
01/04	2,241	2,250	2,207	2,238	-0.53%	73,500	259億4871万	+2.47%	105.32	14.52
2023
12/29	2,301	2,301	2,220	2,250	-2.22%	70,700	260億8785万	+2.93%	105.88	14.6
12/28	2,200	2,308	2,180	2,301	+3.7%	51,500	266億7917万	+5.21%	108.28	14.93
12/27	2,250	2,280	2,204	2,219	-1.03%	104,100	257億2841万	+1.42%	104.42	14.4
12/26	2,194	2,280	2,190	2,242	+4.57%	104,000	259億9509万	+2.05%	105.5	14.55
12/25	2,104	2,195	2,103	2,144	+4.28%	78,200	248億5882万	-2.55%	100.89	13.91
12/22	2,093	2,108	2,055	2,056	-1.3%	37,200	238億3849万	-6.59%	96.75	13.34
12/21	2,056	2,083	2,044	2,083	+0.05%	33,700	241億5155万	-5.7%	98.02	13.52
12/20	2,102	2,145	2,082	2,082	-0.29%	60,900	241億3995万	-6.26%	97.97	13.51
12/19	2,032	2,088	2,024	2,088	+1.95%	54,200	242億952万	-6.45%	98.26	13.55
12/18	2,052	2,061	2,023	2,048	-0.19%	40,400	237億4574万	-8.41%	96.37	13.29
12/15	2,032	2,065	2,029	2,052	+0.98%	69,100	237億9211万	-8.43%	96.56	13.31
12/14	2,074	2,096	2,011	2,032	+0.4%	78,900	235億6022万	-9.61%	95.62	13.18
12/13	2,039	2,049	2,004	2,024	-0.74%	91,300	234億6747万	-10.28%	95.25	13.13
12/12	2,083	2,083	2,010	2,039	-1.55%	70,400	236億4138万	-9.9%	95.95	13.23
12/11	2,114	2,114	2,069	2,071	-0.67%	52,500	240億1241万	-8.77%	97.46	13.44
12/08	2,143	2,159	2,056	2,085	-4.92%	119,500	241億7474万	-8.11%	98.12	13.53
12/07	2,181	2,206	2,148	2,193	-1.48%	35,200	254億2695万	-3.22%	103.2	14.23
12/06	2,240	2,253	2,186	2,226	+1.64%	53,000	258億957万	-1.5%	104.75	14.44
12/05	2,288	2,289	2,180	2,190	-4.82%	96,200	253億9217万	-2.75%	103.06	14.21
12/04	2,327	2,357	2,283	2,301	-3.03%	60,200	266億7917万	+2.49%	108.28	14.93
12/01	2,470	2,487	2,373	2,373	-5.46%	66,600	275億1398万	+6.27%	111.67	15.4
11/30	2,472	2,510	2,440	2,510	+1.7%	85,400	291億244万	+13.06%	118.12	16.29
11/29	2,287	2,525	2,287	2,468	+8.58%	163,800	286億1547万	+12.03%	116.14	16.01
11/28	2,310	2,314	2,223	2,273	-0.74%	41,800	263億5452万	+4.03%	106.96	14.75
11/27	2,306	2,365	2,281	2,290	+0.39%	41,500	265億5163万	+5.24%	107.76	14.86
11/24	2,350	2,353	2,281	2,281	-2.52%	62,000	264億4728万	+5.21%	107.34	14.8
11/22	2,405	2,417	2,339	2,340	-3.43%	109,400	271億3136万	+8.38%	110.12	15.18
11/21	2,324	2,428	2,324	2,423	+3.68%	144,500	280億9274万	+12.91%	114.02	15.72
11/20	2,188	2,343	2,188	2,337	+8.5%	148,400	270億9564万	+9.92%	109.97	15.16
11/17	2,230	2,230	2,070	2,154	-4.9%	174,700	249億7390万	+1.89%	101.36	13.98
11/16	2,359	2,373	2,265	2,265	-5.07%	107,400	262億6086万	+7.19%	106.59	14.7
11/15	2,380	2,440	2,358	2,386	+1.27%	126,800	276億6376万	+13.3%	112.28	15.48
11/14	2,290	2,480	2,271	2,356	+8.32%	303,600	273億1593万	+12.4%	110.87	15.29
11/13	2,197	2,232	2,163	2,175	-0.82%	26,400	252億1738万	+4.37%	102.35	14.11
11/10	2,218	2,220	2,172	2,193	-1.13%	22,000	254億2608万	+5.48%	103.2	14.23
11/09	2,199	2,222	2,176	2,218	-0.98%	25,100	257億1593万	+6.99%	104.37	14.39
11/08	2,225	2,280	2,224	2,240	+2.05%	53,800	259億7100万	+8.37%	105.41	14.53
11/07	2,175	2,213	2,127	2,195	-0.14%	64,400	254億4926万	+6.35%	103.29	14.24
11/06	2,073	2,198	2,073	2,198	+6.8%	58,100	254億8405万	+6.44%	103.43	14.26
11/02	1,990	2,058	1,990	2,058	+3.16%	29,500	238億6086万	-0.34%	96.85	13.35
11/01	2,046	2,060	1,987	1,995	-2.49%	25,800	231億3042万	-3.67%	93.88	12.94
10/31	2,020	2,057	1,975	2,046	+0.54%	30,500	237億2173万	-1.59%	96.28	13.27
10/30	2,012	2,079	2,005	2,035	+1.14%	20,600	235億9419万	-2.44%	95.76	13.2
10/27	1,998	2,029	1,980	2,012	+0.7%	26,000	233億2753万	-3.92%	94.68	13.05
10/26	2,000	2,035	1,978	1,998	-2.54%	26,200	231億6521万	-4.9%	94.02	12.96
10/25	2,091	2,137	2,040	2,050	-2.29%	21,400	237億6811万	-2.8%	96.47	13.3
10/24	2,008	2,099	1,985	2,098	+4.48%	33,200	243億2463万	-0.85%	98.73	13.61
10/23	2,023	2,070	2,000	2,008	-2.33%	20,600	232億8115万	-5.28%	94.49	13.03
10/20	2,052	2,073	2,025	2,056	-1.3%	16,100	238億3767万	-3.38%	96.75	13.34
10/19	2,019	2,096	2,019	2,083	+1.41%	29,700	241億5071万	-2.44%	98.02	13.51
10/18	2,001	2,054	1,989	2,054	+1.83%	16,800	238億1448万	-4.11%	96.66	13.33
10/17	1,974	2,022	1,974	2,017	+4.29%	28,200	233億8550万	-6.23%	94.92	13.09
10/16	2,020	2,037	1,927	1,934	-4.73%	59,600	224億2318万	-10.67%	91.01	12.55
10/13	2,089	2,100	2,030	2,030	-4.29%	30,000	235億3622万	-6.97%	95.53	13.17
10/12	2,108	2,130	2,093	2,121	+0.71%	12,800	245億9129万	-3.46%	99.81	13.76
10/11	2,129	2,129	2,080	2,106	-0.38%	13,900	244億1738万	-4.58%	99.1	13.66
10/10	2,076	2,139	2,076	2,114	+1.83%	19,500	245億1013万	-4.69%	99.48	13.72
10/06	2,051	2,076	1,985	2,076	+1.22%	36,700	240億6955万	-6.86%	97.69	13.47
10/05	2,026	2,089	2,026	2,051	+1.23%	63,100	237億7970万	-8.6%	96.52	13.31
10/04	2,045	2,080	2,026	2,026	-2.22%	50,900	234億8984万	-10.35%	95.34	13.14
10/03	2,176	2,176	2,068	2,072	-4.21%	86,400	240億2318万	-9%	97.5	13.44
10/02	2,223	2,227	2,163	2,163	-2.52%	47,100	250億7825万	-5.55%	101.79	14.03
09/29	2,197	2,261	2,192	2,219	+1%	39,800	257億2752万	-3.44%	104.42	15.82
09/28	2,211	2,228	2,189	2,197	-0.63%	16,800	254億7245万	-4.56%	103.39	15.66
09/27	2,173	2,221	2,173	2,211	+0.87%	20,100	256億3477万	-4.2%	104.04	15.76
09/26	2,240	2,240	2,187	2,192	-2.01%	34,100	254億1448万	-5.11%	103.15	15.62
09/25	2,214	2,249	2,214	2,237	+1.04%	35,100	259億3622万	-3.24%	105.27	15.94
09/22	2,168	2,240	2,168	2,214	+0.91%	40,300	256億6955万	-4.07%	104.19	15.78
09/21	2,188	2,207	2,172	2,194	-0.27%	41,400	254億3767万	-4.86%	103.24	15.64
09/20	2,202	2,234	2,195	2,200	-0.95%	36,200	255億724万	-4.64%	103.53	15.68
09/19	2,207	2,245	2,196	2,221	+0.36%	39,200	257億5071万	-3.69%	104.52	15.83
09/15	2,200	2,233	2,199	2,213	+0.59%	36,900	256億5796万	-3.95%	104.14	15.77
09/14	2,234	2,239	2,190	2,200	-1.52%	52,000	255億724万	-4.22%	103.53	15.68
09/13	2,269	2,279	2,225	2,234	-0.84%	35,000	259億144万	-2.45%	105.13	15.92
09/12	2,307	2,323	2,239	2,253	-1.31%	58,200	261億2173万	-1.27%	106.02	16.06
09/11	2,364	2,379	2,283	2,283	-3.91%	34,200	264億6955万	+0.35%	107.43	16.27
09/08	2,374	2,390	2,347	2,376	+1.19%	55,100	275億4781万	+4.95%	111.81	16.94
09/07	2,381	2,382	2,313	2,348	-1.88%	38,400	272億2318万	+4.36%	110.49	16.74
09/06	2,371	2,407	2,367	2,393	+0.38%	20,500	277億4492万	+6.93%	112.61	17.06
09/05	2,353	2,393	2,325	2,384	+0.59%	37,700	276億4057万	+7.05%	112.19	16.99
09/04	2,408	2,435	2,367	2,370	-1.62%	36,600	274億7825万	+7.05%	111.53	16.89
09/01	2,402	2,433	2,396	2,409	-0.9%	29,500	279億3042万	+9.4%	113.36	17.17
08/31	2,446	2,463	2,412	2,431	-1.3%	36,600	281億8550万	+11.06%	114.4	17.33
08/30	2,470	2,480	2,429	2,463	+0.29%	35,600	285億5651万	+13.29%	115.9	17.56

4435 カオナビ

株価チャート

2023/08/30～2024/01/26

株価推移

開示資料

決算

株式

チャート