7488 ヤガミ

時価総額

2024/01/16

2023/08/10～2024/01/16

株価＆時価総額の推移

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	2,745	2,747	2,745	2,747	+0.07%	400	145億5910万	+6.06%	15.49	1.11
01/15	2,744	2,797	2,744	2,745	-2%	1,600	145億4850万	+6.35%	15.48	1.11
01/12	2,800	2,801	2,600	2,801	+1.27%	3,300	148億4530万	+8.86%	15.8	1.13
01/11	2,750	2,766	2,750	2,766	+2.22%	2,600	146億5980万	+8%	15.6	1.12
01/10	2,700	2,709	2,700	2,706	+2.11%	1,900	143億4180万	+6.08%	15.26	1.1
01/09	2,650	2,650	2,642	2,650	+0.91%	1,400	140億4500万	+4.13%	14.95	1.07
01/05	2,600	2,626	2,600	2,626	+1.04%	2,400	139億1780万	+3.39%	14.81	1.06
01/04	2,578	2,600	2,566	2,599	+2.12%	1,300	137億7470万	+2.48%	14.66	1.05
2023
12/29	2,536	2,545	2,536	2,545	+0.47%	300	134億8850万	+0.47%	14.35	1.03
12/28	2,573	2,573	2,533	2,533	+0.4%	200	134億2490万	+0.04%	14.29	1.03
12/27	2,529	2,529	2,521	2,523	-0.2%	1,200	133億7190万	-0.36%	14.23	1.02
12/26	2,537	2,537	2,528	2,528	+0.04%	1,100	133億9840万	-0.16%	14.26	1.02
12/25	2,527	2,527	2,527	2,527	-0.32%	200	133億9310万	-0.2%	14.25	1.02
12/22	2,535	2,535	2,535	2,535	+0.36%	200	134億3550万	+0.12%	14.3	1.03
12/21	2,598	2,598	2,523	2,526	-1.33%	900	133億8780万	-0.16%	14.25	1.02
12/20	2,560	2,560	2,560	2,560	0%	100	135億6800万	+1.23%	14.44	1.04
12/19	2,552	2,560	2,552	2,560	+0.59%	400	135億6800万	+1.31%	14.44	1.04
12/18	2,550	2,550	2,545	2,545	+0.16%	800	134億8850万	+0.83%	14.35	1.03
12/15	2,517	2,541	2,517	2,541	+0.08%	1,300	134億6730万	+0.71%	14.33	1.03
12/14	2,518	2,539	2,518	2,539	-0.31%	300	134億5670万	+0.67%	14.32	1.03
12/13	2,517	2,547	2,517	2,547	+0.35%	200	134億9910万	+1.07%	14.37	1.03
12/12	2,537	2,538	2,537	2,538	+0.04%	400	134億5140万	+0.75%	14.31	1.03
12/11	2,536	2,537	2,536	2,537	+0.87%	400	134億4610万	+0.71%	14.31	1.03
12/08	2,515	2,515	2,515	2,515	-0.2%	200	133億2950万	-0.2%	14.18	1.02
12/07	2,520	2,520	2,520	2,520	-0.08%	100	133億5600万	+0.04%	14.21	1.02
12/06	2,517	2,538	2,517	2,522	-0.2%	1,300	133億6660万	+0.16%	14.22	1.02
12/05	2,521	2,530	2,521	2,527	+0.28%	500	133億9310万	+0.4%	14.25	1.02
12/04	2,520	2,520	2,520	2,520	+0.2%	600	133億5600万	+0.16%	14.21	1.02
12/01	2,558	2,559	2,515	2,515	-0.98%	1,700	133億2950万	-0.04%	14.18	1.02
11/30	2,530	2,540	2,530	2,540	+0.36%	600	134億6200万	+0.99%	14.33	1.03
11/29	2,531	2,531	2,531	2,531	+0.04%	300	134億1430万	+0.64%	14.28	1.03
11/28	2,530	2,530	2,530	2,530	+0.6%	400	134億900万	+0.68%	14.27	1.03
11/27	2,525	2,550	2,497	2,515	-0.59%	1,700	133億2950万	+0.04%	14.18	1.02
11/24	2,530	2,535	2,493	2,530	0%	3,700	134億900万	+0.68%	14.27	1.03
11/22	2,530	2,530	2,530	2,530	+0.4%	200	134億900万	+0.72%	14.27	1.03
11/21	2,530	2,530	2,510	2,520	-0.4%	800	133億5600万	+0.44%	14.21	1.02
11/20	2,530	2,530	2,530	2,530	+0.4%	300	134億900万	+0.92%	14.27	1.03
11/17	2,509	2,530	2,509	2,520	+1%	1,300	133億5600万	+0.6%	14.21	1.02
11/16	2,505	2,505	2,495	2,495	-0.2%	300	132億2350万	-0.48%	14.07	1.01
11/15	2,469	2,500	2,469	2,500	0%	1,200	132億5000万	-0.4%	14.1	1.01
11/14	2,500	2,550	2,500	2,500	0%	800	132億5000万	-0.44%	14.1	1.01
11/13	2,499	2,500	2,483	2,500	-0.4%	600	132億5000万	-0.44%	14.1	1.01
11/10	2,513	2,513	2,510	2,510	-0.12%	800	133億300万	-0.12%	14.16	1.02
11/08	2,502	2,513	2,496	2,513	+0.44%	600	133億1890万	0%	14.17	1.02
11/07	2,500	2,543	2,500	2,502	-0.71%	600	132億6060万	-0.48%	14.11	1.01
11/06	2,501	2,520	2,501	2,520	-0.98%	500	133億5600万	+0.24%	14.21	1.02
11/02	2,525	2,545	2,485	2,545	-0.16%	500	134億8850万	+1.11%	14.35	1.03
11/01	2,549	2,549	2,549	2,549	+1.96%	200	135億970万	+1.27%	14.38	1.03
10/31	2,500	2,500	2,495	2,500	+0.2%	400	132億5000万	-0.64%	14.1	1.01
10/30	2,500	2,500	2,495	2,495	-0.2%	800	132億2350万	-0.91%	14.07	1.01
10/27	2,500	2,500	2,500	2,500	0%	100	132億5000万	-0.83%	14.1	1.01
10/26	2,500	2,500	2,500	2,500	0%	200	132億5000万	-0.99%	14.1	1.01
10/25	2,499	2,500	2,483	2,500	+0.04%	300	132億5000万	-1.11%	14.1	1.01
10/24	2,499	2,499	2,499	2,499	-1.81%	100	132億4470万	-1.11%	14.09	1.01
10/23	2,484	2,548	2,484	2,545	+2.99%	700	134億8850万	+0.71%	14.35	1.03
10/20	2,500	2,500	2,471	2,471	-3.06%	300	130億9630万	-2.14%	13.94	1.03
10/19	2,550	2,550	2,549	2,549	+2%	200	135億970万	+0.95%	14.38	1.06
10/18	2,496	2,499	2,496	2,499	+0.12%	300	132億4470万	-0.95%	14.09	1.04
10/17	2,450	2,496	2,450	2,496	+1.5%	600	132億2880万	-1.03%	14.08	1.04
10/16	2,483	2,493	2,459	2,459	-0.97%	1,500	130億3270万	-2.5%	13.87	1.02
10/13	2,486	2,486	2,483	2,483	0%	800	131億5990万	-1.62%	14	1.03
10/12	2,572	2,572	2,483	2,483	-3.46%	1,800	131億5990万	-1.62%	14	1.03
10/11	2,572	2,572	2,571	2,572	0%	1,100	136億3160万	+1.94%	14.51	1.07
10/10	2,520	2,572	2,520	2,572	+2.27%	1,000	136億3160万	+2.1%	14.51	1.07
10/06	2,515	2,520	2,515	2,515	+0.24%	400	133億2950万	+0.04%	14.18	1.04
10/04	2,511	2,569	2,509	2,509	-1.3%	1,000	132億9770万	-0.12%	14.15	1.04
10/03	2,543	2,543	2,507	2,542	+1.52%	500	134億7260万	+1.27%	14.34	1.06
10/02	2,577	2,577	2,504	2,504	-1.22%	200	132億7120万	-0.08%	14.12	1.04
09/29	2,508	2,535	2,508	2,535	+0.64%	300	134億3550万	+1.24%	14.3	1.05
09/27	2,504	2,519	2,504	2,519	-2.67%	1,500	133億5070万	+0.76%	14.21	1.05
09/26	2,538	2,588	2,538	2,588	+1.97%	200	137億1640万	+3.64%	14.6	1.07
09/25	2,539	2,539	2,533	2,538	+0.04%	400	134億5140万	+1.81%	14.31	1.05
09/22	2,513	2,537	2,510	2,537	-0.08%	700	134億4610万	+1.81%	14.31	1.05
09/21	2,517	2,539	2,505	2,539	-1.59%	500	134億5670万	+1.93%	14.32	1.05
09/20	2,580	2,580	2,580	2,580	0%	500	136億7400万	+3.61%	14.55	1.07
09/19	2,580	2,580	2,580	2,580	-0.12%	500	136億7400万	+3.78%	14.55	1.07
09/15	2,498	2,583	2,498	2,583	+3.9%	600	136億8990万	+4.03%	14.57	1.07
09/14	2,487	2,487	2,486	2,486	-0.32%	300	131億7580万	+0.16%	14.02	1.03
09/12	2,484	2,494	2,484	2,494	+0.44%	300	132億1820万	+0.32%	14.07	1.04
09/11	2,483	2,483	2,483	2,483	0%	100	131億5990万	-0.12%	14	1.03
09/08	2,485	2,485	2,483	2,483	-0.08%	200	131億5990万	-0.12%	14	1.03
09/07	2,492	2,492	2,485	2,485	-0.32%	800	131億7050万	-0.08%	14.02	1.03
09/06	2,490	2,493	2,482	2,493	+0.12%	1,000	132億1290万	+0.2%	14.06	1.04
09/05	2,494	2,494	2,490	2,490	-0.2%	300	131億9700万	+0.08%	14.04	1.03
09/04	2,496	2,496	2,455	2,495	+0.28%	1,000	132億2350万	+0.24%	14.07	1.04
09/01	2,489	2,489	2,450	2,488	+0.89%	1,300	131億8640万	-0.08%	14.03	1.03
08/31	2,499	2,499	2,421	2,466	0%	1,800	130億6980万	-1%	13.91	1.02
08/30	2,441	2,466	2,441	2,466	+0.45%	300	130億6980万	-1.12%	13.91	1.02
08/29	2,451	2,455	2,451	2,455	0%	200	130億1150万	-1.64%	13.85	1.02
08/28	2,455	2,455	2,455	2,455	0%	300	130億1150万	-1.76%	13.85	1.02
08/25	2,413	2,455	2,400	2,455	+0.53%	3,300	130億1150万	-1.92%	13.85	1.02
08/24	2,470	2,470	2,417	2,442	-0.69%	3,300	129億4260万	-2.51%	13.77	1.01
08/23	2,472	2,481	2,424	2,459	+1.19%	3,600	130億3270万	-1.95%	13.87	1.02
08/22	2,500	2,500	2,430	2,430	-0.94%	3,700	128億7900万	-3.15%	13.71	1.01
08/21	2,473	2,492	2,453	2,453	-1.57%	1,900	130億90万	-2.35%	13.84	1.02
08/18	2,522	2,522	2,458	2,492	-0.64%	2,300	132億760万	-0.88%	14.06	1.03
08/16	2,508	2,508	2,508	2,508	0%	400	132億9240万	-0.24%	14.15	1.04
08/15	2,558	2,558	2,508	2,508	-0.08%	400	132億9240万	-0.2%	14.15	1.04
08/14	2,544	2,610	2,509	2,510	+0.6%	1,800	133億300万	-0.2%	14.16	1.04
08/10	2,501	2,501	2,495	2,495	-0.24%	2,600	132億2350万	-0.76%	14.07	1.04

7488 ヤガミ

時価総額

2023/08/10～2024/01/16

株価＆時価総額の推移

開示資料

決算

株式

チャート