7514 ヒマラヤ

時価総額

2023/12/01

2023/07/07～2023/12/01

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
2023
12/01	924	924	917	923	+0.54%	6,900	113億7208万	+0.44%	14.58	0.69
11/30	922	923	917	918	-0.43%	14,300	113億1048万	-0.11%	14.5	0.69
11/29	921	925	921	922	-0.11%	7,900	113億5976万	+0.33%	14.56	0.69
11/28	923	924	922	923	+0.11%	3,800	113億7208万	+0.44%	14.58	0.69
11/27	923	924	918	922	+0.11%	7,300	113億5976万	+0.33%	14.56	0.69
11/24	921	924	916	921	0%	10,000	113億4744万	+0.22%	14.55	0.69
11/22	921	923	920	921	+0.33%	9,800	113億4744万	+0.22%	14.55	0.69
11/21	916	921	916	918	-0.22%	4,000	113億1048万	-0.11%	14.5	0.69
11/20	920	922	920	920	0%	3,900	113億3512万	0%	14.53	0.69
11/17	916	921	916	920	+0.33%	14,800	113億3512万	0%	14.53	0.69
11/16	917	919	915	917	0%	6,800	112億9816万	-0.33%	14.48	0.69
11/15	920	920	916	917	+0.11%	7,500	112億9816万	-0.33%	14.48	0.69
11/14	918	918	916	916	+0.22%	3,800	112億8584万	-0.43%	14.47	0.69
11/13	915	920	914	914	-0.33%	8,700	112億6119万	-0.76%	14.43	0.68
11/10	916	920	915	917	0%	6,100	112億9816万	-0.43%	14.48	0.69
11/09	916	921	916	917	+0.22%	6,600	112億9816万	-0.43%	14.48	0.69
11/08	923	923	915	915	-0.54%	19,800	112億7352万	-0.65%	14.45	0.68
11/07	923	923	919	920	+0.22%	5,500	113億3512万	-0.11%	14.53	0.69
11/06	922	925	918	918	0%	11,500	113億1048万	-0.33%	14.5	0.69
11/02	923	923	917	918	-0.65%	12,500	113億1048万	-0.33%	14.5	0.69
11/01	918	927	918	924	+0.65%	10,400	113億8440万	+0.22%	14.59	0.69
10/31	909	922	908	918	+1.44%	22,200	113億1048万	-0.43%	14.5	0.69
10/30	925	927	905	905	-2.48%	91,400	111億5031万	-1.95%	14.29	0.68
10/27	923	930	921	928	+0.54%	7,700	114億3369万	+0.32%	14.66	0.69
10/26	923	928	918	923	-0.11%	17,000	113億7208万	-0.22%	14.58	0.69
10/25	921	929	921	924	+0.11%	9,400	113億8440万	-0.22%	14.59	0.69
10/24	920	928	915	923	+0.33%	16,500	113億7208万	-0.32%	14.58	0.69
10/23	924	924	918	920	0%	7,300	113億3512万	-0.76%	14.53	0.69
10/20	922	925	920	920	-0.33%	7,900	113億3512万	-0.86%	14.53	0.69
10/19	929	929	922	923	-0.65%	7,400	113億7208万	-0.75%	14.58	0.69
10/18	925	932	923	929	+0.76%	19,500	114億4601万	-0.11%	14.67	0.69
10/17	923	924	920	922	0%	10,100	113億5976万	-0.97%	14.56	0.69
10/16	925	925	922	922	-0.11%	12,700	113億5976万	-1.07%	14.56	0.69
10/13	923	932	919	923	0%	16,900	113億7208万	-1.07%	14.58	0.69
10/12	927	927	921	923	-0.43%	11,800	113億7208万	-1.18%	14.58	0.69
10/11	925	930	917	927	+0.54%	24,000	114億2136万	-0.86%	14.64	0.69
10/10	921	926	921	922	-0.22%	13,300	113億5976万	-1.39%	14.56	0.69
10/06	926	934	924	924	0%	15,200	113億8440万	-1.28%	14.59	0.69
10/05	914	926	914	924	+0.87%	17,200	113億8440万	-1.39%	14.59	0.69
10/04	912	922	911	916	-0.11%	30,800	112億8584万	-2.35%	14.47	0.69
10/03	912	920	911	917	+0.55%	23,000	112億9816万	-2.55%	14.48	0.69
10/02	921	926	912	912	-0.87%	69,700	112億3655万	-3.18%	14.4	0.68
09/29	925	930	920	920	-0.97%	49,300	113億3512万	-2.54%	14.53	0.69
09/28	932	934	927	929	-0.32%	19,400	114億4601万	-1.8%	14.67	0.69
09/27	933	933	926	932	-0.11%	28,300	114億8297万	-1.58%	14.72	0.7
09/26	935	935	930	933	-0.43%	28,800	114億9529万	-1.58%	14.73	0.7
09/25	945	945	935	937	-0.32%	21,100	115億4457万	-1.26%	14.8	0.7
09/22	936	942	935	940	+0.43%	9,700	115億8153万	-1.05%	14.85	0.7
09/21	940	941	935	936	-0.64%	16,200	115億3225万	-1.47%	14.78	0.7
09/20	946	946	940	942	-0.42%	19,000	116億618万	-0.95%	14.88	0.7
09/19	943	947	942	946	+0.32%	6,600	116億5546万	-0.63%	14.94	0.71
09/15	948	948	942	943	-0.53%	11,100	116億1850万	-0.95%	14.89	0.71
09/14	947	948	943	948	0%	8,400	116億8010万	-0.52%	14.97	0.71
09/13	942	949	942	948	+0.64%	11,600	116億8010万	-0.52%	14.97	0.71
09/12	945	948	942	942	-0.32%	9,200	116億618万	-1.15%	14.88	0.7
09/11	945	945	941	945	+0.11%	10,600	116億4314万	-0.94%	14.92	0.71
09/08	942	946	941	944	+0.11%	13,600	116億3082万	-1.05%	14.91	0.71
09/07	946	946	942	943	-0.32%	19,100	116億1850万	-1.15%	14.89	0.71
09/06	946	949	944	946	-0.21%	15,100	116億5546万	-0.84%	14.94	0.71
09/05	950	950	946	948	0%	17,600	116億8010万	-0.63%	14.97	0.71
09/04	950	950	945	948	0%	13,800	116億8010万	-0.63%	14.97	0.71
09/01	946	950	942	948	+0.64%	20,500	116億8010万	-0.63%	14.97	0.71
08/31	946	951	942	942	-0.53%	38,600	116億618万	-1.36%	19.65	0.7
08/30	946	952	945	947	-3.17%	141,500	116億6778万	-0.84%	19.76	0.7
08/29	967	980	966	978	+1.56%	80,200	120億4972万	+2.41%	20.4	0.72
08/28	964	965	959	963	+0.21%	21,100	118億6491万	+0.84%	20.09	0.71
08/25	957	961	953	961	+0.42%	25,200	118億4027万	+0.73%	20.05	0.71
08/24	962	963	957	957	-0.52%	21,800	117億9099万	+0.42%	19.96	0.71
08/23	959	962	958	962	+0.42%	11,200	118億5259万	+0.94%	20.07	0.71
08/22	961	961	956	958	0%	11,300	118億331万	+0.63%	19.98	0.71
08/21	952	962	952	958	+0.63%	23,800	118億331万	+0.74%	19.98	0.71
08/18	955	955	951	952	-0.31%	14,800	117億2938万	+0.11%	19.86	0.71
08/17	961	961	950	955	-0.31%	21,000	117億6635万	+0.53%	19.92	0.71
08/16	959	961	957	958	-0.21%	17,400	118億331万	+0.74%	19.98	0.71
08/15	958	961	956	960	+0.52%	22,700	118億2795万	+0.95%	20.03	0.71
08/14	956	960	955	955	0%	10,800	117億6635万	+0.53%	19.92	0.71
08/10	951	955	951	955	+0.74%	7,400	117億6635万	+0.53%	19.92	0.71
08/09	956	956	947	948	-0.73%	30,300	116億8010万	-0.21%	19.78	0.7
08/08	956	957	952	955	0%	71,100	117億6635万	+0.42%	19.92	0.71
08/07	950	956	950	955	+0.95%	11,100	117億6635万	+0.42%	19.92	0.71
08/04	949	952	945	946	0%	10,900	116億5546万	-0.53%	19.73	0.7
08/03	945	953	945	946	-0.11%	22,700	116億5546万	-0.53%	19.73	0.7
08/02	953	957	946	947	-0.63%	20,600	116億6778万	-0.53%	19.76	0.7
08/01	958	958	953	953	-0.1%	13,900	117億4171万	+0.11%	19.88	0.71
07/31	958	958	952	954	+0.63%	12,600	117億5403万	+0.21%	19.9	0.71
07/28	951	955	948	948	-0.52%	65,500	116億8010万	-0.32%	19.78	0.7
07/27	952	957	951	953	+0.21%	9,100	117億4171万	+0.11%	19.88	0.71
07/26	960	960	951	951	-0.73%	9,100	117億1706万	0%	19.84	0.7
07/25	955	960	952	958	+0.31%	12,000	118億331万	+0.74%	19.98	0.71
07/24	955	956	950	955	+0.53%	10,600	117億6635万	+0.42%	19.92	0.71
07/21	947	952	947	950	+0.32%	12,000	117億474万	0%	19.82	0.7
07/20	947	953	941	947	+0.11%	22,000	116億6778万	-0.32%	19.76	0.7
07/19	943	948	943	946	+0.96%	12,200	116億5546万	-0.42%	19.73	0.7
07/18	941	942	935	937	-0.32%	18,300	115億4457万	-1.26%	19.55	0.69
07/14	937	943	935	940	0%	15,800	115億8153万	-0.95%	19.61	0.7
07/13	940	944	932	940	-0.11%	29,800	115億8153万	-0.95%	19.61	0.7
07/12	945	950	941	941	-2.69%	45,000	115億9386万	-0.84%	19.63	0.7
07/11	965	972	958	967	+0.94%	50,000	119億1420万	+2%	20.17	0.72
07/10	952	965	952	958	+0.63%	17,400	118億331万	+1.16%	19.98	0.71
07/07	950	959	948	952	-0.1%	16,000	117億2938万	+0.63%	19.86	0.71

7514 ヒマラヤ

時価総額

2023/07/07～2023/12/01

株価＆時価総額の推移

開示資料

決算

株式

チャート