7476 アズワン

株価チャート

2023/12/29

2023/08/07～2023/12/29

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	4/1, 株式分割 1→2
2023
12/29	2,800	2,805	2,782	2,800	+0.29%	93,400	2255億4711万	+6.1%	27.58	3.12
12/28	2,793	2,798	2,760	2,792	-0.45%	59,400	2249億269万	+6.2%	27.5	3.11
12/27	2,730	2,805	2,730	2,805	+3.51%	179,200	2259億959万	+7.12%	27.63	3.13
12/26	2,685	2,729	2,685	2,710	+0.84%	85,000	2182億5710万	+3.89%	26.69	3.02
12/25	2,713	2,730	2,684	2,687	-0.57%	105,600	2164億4467万	+3.31%	26.47	2.99
12/22	2,676	2,713	2,667	2,703	+1.01%	93,600	2176億9323万	+4.18%	26.62	3.01
12/21	2,663	2,679	2,648	2,676	-0.41%	98,000	2155億1832万	+3.5%	26.36	2.98
12/20	2,693	2,717	2,680	2,687	+0.43%	134,000	2164億439万	+4.21%	26.47	2.99
12/19	2,668	2,680	2,649	2,675	+0.81%	102,200	2154億7804万	+4.13%	26.35	2.98
12/18	2,663	2,673	2,622	2,654	-1.36%	126,200	2137億4616万	+3.61%	26.14	2.96
12/15	2,682	2,690	2,658	2,690	+0.34%	170,600	2166億8633万	+5.2%	26.5	3
12/14	2,647	2,689	2,647	2,681	+0.83%	185,400	2159億6135万	+5.05%	26.41	2.99
12/13	2,676	2,685	2,658	2,659	0%	95,800	2141億8920万	+4.44%	26.19	2.96
12/12	2,683	2,686	2,620	2,659	-0.64%	204,400	2141億8920万	+4.73%	26.19	2.96
12/11	2,638	2,685	2,634	2,676	+1.61%	195,000	2155億5859万	+5.65%	26.36	2.98
12/08	2,605	2,637	2,589	2,634	+1.84%	285,600	2121億3511万	+4.34%	25.94	2.94
12/07	2,564	2,589	2,560	2,586	-0.54%	150,200	2083億886万	+2.78%	25.48	2.88
12/06	2,486	2,605	2,486	2,600	+4.82%	247,200	2094億3660万	+3.63%	25.61	2.9
12/05	2,527	2,540	2,467	2,481	-0.46%	240,000	1998億1057万	-0.74%	24.44	2.76
12/04	2,489	2,507	2,471	2,492	-1.83%	121,200	2007億3692万	-0.12%	24.55	2.78
12/01	2,569	2,574	2,538	2,539	+0.1%	128,400	2044億8262万	+1.95%	25.01	2.83
11/30	2,518	2,537	2,468	2,536	-0.47%	145,200	2042億8124万	+2.18%	24.98	2.83
11/29	2,507	2,560	2,507	2,548	+1.55%	90,600	2052億4787万	+2.95%	25.1	2.84
11/28	2,511	2,530	2,458	2,509	-0.1%	153,000	2021億632万	+1.74%	24.72	2.8
11/27	2,535	2,553	2,501	2,512	-0.91%	94,000	2023億770万	+2.14%	24.74	2.8
11/24	2,533	2,550	2,528	2,535	+0.1%	60,600	2041億6041万	+3.28%	24.97	2.82
11/22	2,551	2,574	2,532	2,532	-0.73%	80,800	2039億5903万	+3.3%	24.94	2.82
11/21	2,515	2,557	2,507	2,551	+1.25%	110,200	2054億4925万	+4.23%	25.13	2.84
11/20	2,506	2,526	2,498	2,519	+0.02%	125,400	2029億1184万	+3.11%	24.82	2.81
11/17	2,491	2,524	2,491	2,519	+1.06%	92,400	2028億7157万	+3.13%	24.81	2.81
11/16	2,498	2,498	2,465	2,492	-0.22%	92,600	2007億3692万	+1.88%	24.55	2.78
11/15	2,510	2,513	2,481	2,498	+1.83%	106,600	2011億7996万	+1.98%	24.6	2.78
11/14	2,506	2,506	2,428	2,453	-1.37%	134,200	1975億5510万	-0.18%	24.16	2.73
11/13	2,554	2,557	2,484	2,487	-2.39%	147,200	2002億9389万	+0.83%	24.5	2.77
11/10	2,523	2,548	2,510	2,548	+0.02%	163,200	2052億759万	+3.05%	25.1	2.84
11/09	2,532	2,554	2,512	2,547	+0.45%	104,000	2051億6731万	+2.95%	25.09	2.84
11/08	2,515	2,548	2,501	2,536	+1.52%	161,000	2042億4096万	+2.4%	24.98	2.83
11/07	2,479	2,510	2,471	2,498	-0.2%	140,400	2011億7996万	+0.71%	24.6	2.78
11/06	2,495	2,519	2,446	2,503	+1.75%	248,800	2015億8273万	+0.54%	24.65	2.79
11/02	2,427	2,460	2,409	2,460	+1.01%	155,600	1981億1897万	-1.5%	24.23	2.74
11/01	2,468	2,493	2,423	2,435	+1.9%	329,400	1961億4543万	-2.95%	23.99	2.71
10/31	2,360	2,390	2,336	2,390	+1.55%	210,200	1924億8029万	-5.25%	23.54	2.66
10/30	2,365	2,381	2,346	2,353	-1.3%	746,200	1895億4012万	-7.25%	23.18	2.62
10/27	2,397	2,397	2,356	2,384	+0.95%	191,000	1920億3725万	-6.55%	23.49	2.66
10/26	2,356	2,387	2,339	2,362	+0.3%	190,000	1902億2482万	-7.93%	23.26	2.63
10/25	2,365	2,384	2,346	2,355	-0.28%	213,600	1896億6095万	-8.92%	23.19	2.62
10/24	2,324	2,367	2,274	2,361	+1.88%	184,000	1901億8454万	-9.47%	23.26	2.63
10/23	2,344	2,361	2,305	2,318	-1.26%	147,000	1866億8051万	-11.92%	22.83	2.58
10/20	2,369	2,372	2,344	2,347	-1.55%	136,600	1890億5681万	-11.57%	23.12	2.62
10/19	2,393	2,427	2,379	2,384	-2.4%	171,600	1920億3725万	-10.95%	23.49	2.66
10/18	2,445	2,449	2,408	2,443	-0.31%	269,800	1967億4957万	-9.47%	24.06	2.72
10/17	2,445	2,479	2,429	2,450	+0.57%	185,600	1973億5372万	-9.79%	24.14	2.73
10/16	2,499	2,499	2,423	2,436	-2.85%	217,000	1962億2598万	-10.87%	24	2.71
10/13	2,568	2,568	2,508	2,508	-3.43%	207,000	2019億8549万	-8.88%	24.7	2.79
10/12	2,600	2,617	2,580	2,597	+0.5%	167,000	2091億5467万	-6.26%	25.58	2.89
10/11	2,668	2,670	2,568	2,584	-4.19%	280,000	2081億748万	-7.17%	25.45	2.88
10/10	2,692	2,729	2,692	2,697	+0.86%	208,000	2172億992万	-3.56%	26.56	3.01
10/06	2,658	2,679	2,654	2,674	+0.94%	138,400	2153億5721万	-4.65%	26.34	2.98
10/05	2,626	2,657	2,608	2,649	+2.24%	198,000	2133億4340万	-5.81%	26.09	2.95
10/04	2,588	2,629	2,572	2,591	+0.19%	171,600	2086億7135万	-8.24%	25.52	2.89
10/03	2,633	2,633	2,584	2,586	-2.21%	174,600	2082億6859万	-8.83%	25.47	2.88
10/02	2,737	2,748	2,642	2,644	-3.15%	164,800	2129億8091万	-7.16%	26.05	2.95
09/29	2,714	2,749	2,684	2,730	+1.73%	141,000	2199億843万	-4.38%	26.88	3.08
09/28	2,710	2,724	2,677	2,684	-2.91%	147,000	2161億6274万	-6.14%	26.43	3.02
09/27	2,728	2,769	2,725	2,764	-0.14%	314,800	2226億4722万	-3.56%	27.22	3.11
09/26	2,773	2,803	2,759	2,768	-0.16%	207,400	2229億6943万	-3.49%	27.26	3.12
09/25	2,691	2,773	2,691	2,773	+3.22%	249,200	2233億3191万	-3.33%	27.3	3.12
09/22	2,691	2,709	2,672	2,686	-1.68%	221,400	2163億6412万	-6.35%	26.45	3.03
09/21	2,880	2,890	2,732	2,732	-5.14%	241,600	2200億6953万	-4.84%	26.9	3.08
09/20	2,901	2,901	2,855	2,880	-1.22%	307,000	2319億9131万	+0.21%	28.36	3.24
09/19	2,921	2,944	2,890	2,916	-0.77%	288,600	2348億5093万	+1.44%	28.71	3.28
09/15	2,904	2,948	2,882	2,938	+1.19%	260,200	2366億6336万	+2.33%	28.93	3.31
09/14	2,897	2,923	2,858	2,904	+0.03%	142,600	2338億8429万	+1.24%	28.59	3.27
09/13	2,905	2,926	2,895	2,903	-0.77%	129,800	2338億374万	+1.27%	28.58	3.27
09/12	2,925	2,932	2,888	2,925	+1.21%	127,800	2356億1617万	+2.06%	28.81	3.29
09/11	2,881	2,892	2,863	2,890	+0.36%	186,000	2327億9684万	+0.87%	28.46	3.26
09/08	2,870	2,911	2,857	2,880	-1.17%	263,000	2319億5103万	+0.58%	28.36	3.24
09/07	2,921	2,925	2,891	2,914	-1.22%	188,200	2346億8982万	+1.8%	28.69	3.28
09/06	2,921	2,958	2,916	2,950	+0.98%	87,200	2375億8971万	+3.13%	29.05	3.32
09/05	2,905	2,922	2,893	2,921	+0.46%	114,800	2352億9396万	+2.2%	28.77	3.29
09/04	2,903	2,913	2,888	2,908	+0.17%	103,200	2342億651万	+1.84%	28.63	3.27
09/01	2,861	2,907	2,846	2,903	+1.47%	125,800	2338億374万	+1.84%	28.58	3.27
08/31	2,915	2,915	2,842	2,861	-1.97%	108,200	2304億2054万	+0.51%	28.17	3.22
08/30	2,923	2,935	2,899	2,918	-0.14%	120,400	2350億5231万	+2.64%	28.74	3.29
08/29	2,882	2,922	2,878	2,922	+1.46%	101,200	2353億7452万	+3.03%	28.78	3.29
08/28	2,858	2,882	2,844	2,880	+1.62%	70,600	2319億9131万	+1.84%	28.36	3.24
08/25	2,797	2,844	2,781	2,834	+0.25%	116,600	2282億8589万	+0.5%	27.91	3.19
08/24	2,829	2,845	2,766	2,827	-1.43%	325,400	2277億2203万	+0.39%	27.84	3.18
08/23	2,791	2,873	2,791	2,868	+1.97%	116,400	2310億2468万	+1.92%	28.24	3.23
08/22	2,787	2,823	2,776	2,813	+1.53%	124,800	2265億5401万	+0.12%	27.7	3.17
08/21	2,760	2,788	2,751	2,770	+0.14%	104,000	2231億3053万	-1.28%	27.28	3.12
08/18	2,770	2,778	2,748	2,766	+0.22%	76,000	2228億832万	-1.43%	27.24	3.12
08/17	2,800	2,805	2,736	2,760	-1.78%	137,200	2223億2501万	-1.57%	27.18	3.11
08/16	2,835	2,835	2,794	2,810	-2.12%	109,200	2263億5263万	+0.25%	27.67	3.17
08/15	2,855	2,871	2,840	2,871	+0.58%	95,600	2312億6634万	+2.54%	28.27	3.23
08/14	2,865	2,882	2,846	2,855	+0.19%	109,600	2299億3722万	+2.31%	28.11	3.22
08/10	2,830	2,849	2,793	2,849	-0.35%	95,200	2294億9418万	+2.37%	28.06	3.21
08/09	2,893	2,893	2,839	2,859	-1.16%	89,600	2302億9971万	+2.95%	28.16	3.22
08/08	2,913	2,913	2,892	2,893	-0.16%	74,600	2329億9822万	+4.23%	28.49	3.26
08/07	2,842	2,897	2,842	2,897	+1.54%	85,800	2333億6070万	+4.47%	28.53	3.26

7476 アズワン

株価チャート

2023/08/07～2023/12/29

株価推移

開示資料

決算

株式

チャート