7488 ヤガミ

時価総額

2024/03/11

2023/10/10～2024/03/11

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
03/11	2,926	2,934	2,913	2,924	-0.31%	3,000	154億9720万	+1.53%	16.49	1.18
03/08	2,933	2,933	2,926	2,933	+0.03%	2,500	155億4490万	+2.02%	16.54	1.19
03/07	2,935	2,940	2,930	2,932	+0.1%	900	155億3960万	+2.16%	16.54	1.19
03/06	2,931	2,931	2,922	2,929	-0.07%	3,900	155億2370万	+2.2%	16.52	1.19
03/05	2,930	2,945	2,930	2,931	-0.07%	4,200	155億3430万	+2.45%	16.53	1.19
03/04	2,930	2,945	2,930	2,933	+0.1%	500	155億4490万	+2.7%	16.54	1.19
03/01	2,919	2,930	2,919	2,930	+0.38%	900	155億2900万	+2.81%	16.53	1.19
02/29	2,923	2,925	2,915	2,919	-0.14%	2,500	154億7070万	+2.6%	16.46	1.18
02/28	2,915	2,924	2,908	2,923	+0.1%	1,200	154億9190万	+2.92%	16.49	1.18
02/27	2,907	2,920	2,907	2,920	0%	400	154億7600万	+3%	16.47	1.18
02/26	2,913	2,920	2,904	2,920	+0.45%	3,200	154億7600万	+3.18%	16.47	1.18
02/22	2,918	2,919	2,900	2,907	+0.21%	2,200	154億710万	+2.98%	16.4	1.18
02/21	2,929	2,929	2,901	2,901	-1.43%	1,100	153億7530万	+3.02%	16.36	1.18
02/20	2,900	2,949	2,900	2,943	+1.83%	2,600	155億9790万	+4.73%	16.6	1.19
02/19	2,830	2,890	2,830	2,890	+2.12%	400	153億1700万	+3.07%	16.3	1.17
02/16	2,820	2,840	2,820	2,830	+0.43%	400	149億9900万	+1.11%	15.96	1.15
02/15	2,818	2,818	2,818	2,818	+0.07%	200	149億3540万	+0.86%	15.89	1.14
02/14	2,830	2,830	2,816	2,816	-0.39%	900	149億2480万	+1%	15.88	1.14
02/09	2,827	2,827	2,820	2,827	+0.32%	600	149億8310万	+1.69%	15.94	1.15
02/08	2,818	2,818	2,818	2,818	+0.21%	400	149億3540万	+1.7%	15.89	1.14
02/07	2,829	2,829	2,811	2,812	+0.04%	400	149億360万	+1.88%	15.86	1.14
02/06	2,830	2,830	2,811	2,811	-0.25%	1,000	148億9830万	+2.26%	15.85	1.14
02/05	2,798	2,818	2,798	2,818	-0.35%	700	149億3540万	+2.96%	15.89	1.14
02/02	2,828	2,828	2,805	2,828	+1.25%	500	149億8840万	+3.74%	15.95	1.15
02/01	2,802	2,829	2,793	2,793	-0.32%	1,100	148億290万	+2.91%	15.75	1.13
01/31	2,801	2,802	2,800	2,802	-0.14%	500	148億5060万	+3.66%	15.8	1.14
01/30	2,806	2,806	2,806	2,806	-1.09%	100	148億7180万	+4.23%	15.83	1.14
01/29	2,809	2,840	2,809	2,837	+2.01%	1,000	150億3610万	+5.74%	16	1.15
01/26	2,810	2,850	2,781	2,781	-1.03%	900	147億3930万	+4.08%	15.69	1.13
01/25	2,800	2,810	2,800	2,810	+0.32%	700	148億9300万	+5.56%	15.85	1.14
01/24	2,801	2,815	2,800	2,801	+0.14%	1,400	148億4530万	+5.66%	15.8	1.13
01/23	2,797	2,797	2,797	2,797	0%	100	148億2410万	+5.91%	15.78	1.13
01/22	2,798	2,798	2,731	2,797	+0.07%	600	148億2410万	+6.31%	15.78	1.13
01/19	2,795	2,795	2,795	2,795	+0.22%	100	148億1350万	+6.68%	15.76	1.13
01/18	2,789	2,789	2,789	2,789	+1.75%	100	147億8170万	+6.86%	15.73	1.13
01/17	2,789	2,789	2,741	2,741	-0.22%	400	145億2730万	+5.46%	15.46	1.11
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

7488 ヤガミ

時価総額

2023/10/10～2024/03/11

株価＆時価総額の推移

開示資料

決算

株式

チャート