7994 オカムラ

株価チャート

2024/03/22

2023/10/24～2024/03/22

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
03/22	2,300	2,312	2,261	2,292	+0.26%	212,700	2306億2338万	+5.23%	10.79	1.36
03/21	2,276	2,305	2,269	2,286	+1.28%	238,100	2300億1965万	+5.35%	10.76	1.35
03/19	2,214	2,258	2,210	2,257	+2.03%	230,800	2271億164万	+4.54%	10.63	1.34
03/18	2,215	2,224	2,183	2,212	-0.05%	213,300	2225億7369万	+2.84%	10.42	1.31
03/15	2,163	2,224	2,163	2,213	+2.64%	268,700	2226億7431万	+2.93%	10.42	1.31
03/14	2,119	2,164	2,105	2,156	+1.75%	159,700	2169億3892万	+0.33%	10.15	1.28
03/13	2,131	2,141	2,091	2,119	-0.56%	172,000	2132億1594万	-1.44%	9.98	1.25
03/12	2,112	2,131	2,067	2,131	+0.8%	220,900	2144億2339万	-1.07%	10.03	1.26
03/11	2,165	2,165	2,092	2,114	-2.94%	138,000	2127億1283万	-1.99%	9.95	1.25
03/08	2,126	2,199	2,121	2,178	+1.49%	207,600	2191億5258万	+0.79%	10.26	1.29
03/07	2,166	2,183	2,138	2,146	-0.79%	267,500	2159億3271万	-0.79%	10.1	1.27
03/06	2,150	2,175	2,142	2,163	+1.07%	156,900	2176億4326万	-0.14%	10.19	1.28
03/05	2,155	2,155	2,098	2,140	-1.34%	187,000	2153億2898万	-1.34%	10.08	1.27
03/04	2,173	2,187	2,161	2,169	-0.18%	168,900	2182億4699万	-0.14%	10.21	1.28
03/01	2,209	2,220	2,160	2,173	-0.73%	217,600	2186億4947万	-0.14%	10.23	1.29
02/29	2,178	2,196	2,148	2,189	+1.39%	266,300	2202億5941万	+0.51%	10.31	1.3
02/28	2,170	2,185	2,146	2,159	-0.64%	106,700	2172億4078万	-1.01%	10.17	1.28
02/27	2,180	2,196	2,163	2,173	-0.55%	124,100	2186億4947万	-0.5%	10.23	1.29
02/26	2,239	2,239	2,181	2,185	-0.18%	194,600	2198億5693万	0%	10.29	1.29
02/22	2,210	2,218	2,179	2,189	-0.68%	167,400	2202億5941万	+0.14%	10.31	1.3
02/21	2,200	2,258	2,175	2,204	+0.78%	357,900	2217億6873万	+0.87%	10.38	1.3
02/20	2,184	2,206	2,174	2,187	+0.64%	214,600	2200億5817万	+0.14%	10.3	1.29
02/19	2,128	2,177	2,111	2,173	+2.31%	192,100	2186億4947万	-0.5%	10.23	1.29
02/16	2,116	2,136	2,092	2,124	+0.28%	255,200	2137億1904万	-2.7%	10	1.26
02/15	2,089	2,125	2,072	2,118	+1.78%	312,000	2131億1532万	-3.02%	9.97	1.25
02/14	2,042	2,091	2,030	2,081	+3.17%	478,600	2093億9234万	-4.85%	9.8	1.23
02/13	2,105	2,119	2,008	2,017	-1.85%	558,300	2029億5259万	-7.94%	9.5	1.19
02/09	2,210	2,222	2,055	2,055	-6.42%	489,900	2067億7619万	-6.55%	9.68	1.22
02/08	2,180	2,210	2,139	2,196	+0.87%	218,900	2209億6376万	-0.45%	10.34	1.3
02/07	2,181	2,190	2,171	2,177	-0.87%	83,300	2190億5196万	-1.31%	10.25	1.29
02/06	2,198	2,219	2,188	2,196	-0.32%	119,500	2209億6376万	-0.36%	10.34	1.3
02/05	2,215	2,227	2,201	2,203	-0.54%	112,000	2216億6810万	+0.09%	10.37	1.3
02/02	2,221	2,242	2,192	2,215	-0.27%	117,800	2228億7556万	+0.87%	10.43	1.31
02/01	2,200	2,232	2,198	2,221	-0.18%	99,800	2234億7928万	+1.46%	10.46	1.31
01/31	2,200	2,225	2,192	2,225	+0.45%	131,600	2238億8177万	+1.97%	10.48	1.32
01/30	2,251	2,254	2,213	2,215	-1.12%	149,100	2228億7556万	+1.89%	10.43	1.31
01/29	2,252	2,257	2,230	2,240	+0.54%	124,700	2253億9108万	+3.37%	10.55	1.33
01/26	2,266	2,268	2,220	2,228	-1.37%	135,300	2241億8363万	+3.24%	10.49	1.32
01/25	2,251	2,276	2,247	2,259	+1.26%	195,100	2273億288万	+5.02%	10.64	1.34
01/24	2,240	2,250	2,210	2,231	-0.8%	107,300	2244億8549万	+4.11%	10.51	1.32
01/23	2,245	2,283	2,239	2,249	+0.31%	155,900	2262億9667万	+5.29%	10.59	1.33
01/22	2,208	2,245	2,208	2,242	+1.82%	144,600	2255億9232万	+5.21%	10.56	1.33
01/19	2,223	2,248	2,195	2,202	-0.05%	186,800	2215億6748万	+3.62%	10.37	1.3
01/18	2,172	2,221	2,170	2,203	+1.38%	184,200	2216億6810万	+3.92%	10.37	1.3
01/17	2,155	2,217	2,155	2,173	+0.56%	248,100	2186億4947万	+2.84%	10.23	1.29
01/16	2,186	2,193	2,155	2,161	-1.59%	173,900	2174億4202万	+2.42%	10.18	1.28
01/15	2,138	2,204	2,121	2,196	+2.62%	739,900	2209億6376万	+4.17%	10.34	1.3
01/12	2,162	2,188	2,134	2,140	-1.34%	430,900	2153億2898万	+1.71%	10.08	1.27
01/11	2,198	2,203	2,169	2,169	-0.64%	164,700	2182億4699万	+3.09%	10.21	1.28
01/10	2,175	2,209	2,173	2,183	-0.32%	180,200	2196億5568万	+3.9%	10.28	1.29
01/09	2,211	2,217	2,175	2,190	-0.95%	244,100	2203億6003万	+4.34%	10.31	1.3
01/05	2,248	2,294	2,210	2,211	-0.85%	296,400	2224億7307万	+5.39%	10.41	1.31
01/04	2,180	2,230	2,135	2,230	+2.29%	180,000	2243億8487万	+6.44%	10.5	1.32
2023
12/29	2,164	2,184	2,139	2,180	+1.77%	212,800	2193億5382万	+4.26%	10.27	1.29
12/28	2,113	2,153	2,111	2,142	+1.47%	164,600	2155億3022万	+2.54%	10.09	1.27
12/27	2,092	2,113	2,078	2,111	+1.59%	143,000	2124億1097万	+0.96%	9.94	1.25
12/26	2,051	2,078	2,050	2,078	+1.17%	90,800	2090億9048万	-0.76%	9.78	1.23
12/25	2,050	2,060	2,041	2,054	+0.74%	61,200	2066億7557万	-2.05%	9.67	1.22
12/22	2,023	2,044	2,016	2,039	+0.39%	121,200	2051億6626万	-3.14%	9.6	1.21
12/21	2,010	2,044	2,002	2,031	+0.05%	130,200	2043億6129万	-3.7%	9.56	1.2
12/20	2,020	2,053	2,018	2,030	0%	169,300	2042億6067万	-4.02%	9.56	1.2
12/19	2,046	2,046	2,012	2,030	-0.29%	126,500	2042億6067万	-4.25%	9.56	1.2
12/18	2,035	2,045	2,001	2,036	-0.83%	130,500	2048億6439万	-4.19%	9.59	1.2
12/15	2,073	2,078	2,045	2,053	-1.2%	194,900	2065億7495万	-3.66%	9.67	1.22
12/14	2,103	2,118	2,044	2,078	-1.7%	177,800	2090億9048万	-2.72%	9.78	1.23
12/13	2,085	2,125	2,085	2,114	+1.25%	168,300	2127億1283万	-1.17%	9.95	1.25
12/12	2,102	2,104	2,080	2,088	+0.24%	189,500	2100億9669万	-2.52%	9.83	1.24
12/11	2,078	2,086	2,054	2,083	+2.36%	180,600	2095億9358万	-3.03%	9.81	1.23
12/08	2,050	2,058	2,028	2,035	-2.35%	397,100	2047億6377万	-5.35%	9.58	1.2
12/07	2,081	2,091	2,068	2,084	-1.61%	239,200	2096億9420万	-3.29%	9.81	1.23
12/06	2,086	2,122	2,080	2,118	+0.91%	178,600	2131億1532万	-1.81%	9.97	1.25
12/05	2,122	2,136	2,099	2,099	-1.59%	131,700	2112億352万	-2.64%	9.88	1.24
12/04	2,076	2,148	2,074	2,133	+1.28%	137,900	2146億2463万	-1.07%	10.04	1.26
12/01	2,127	2,131	2,098	2,106	-1.17%	178,600	2119億787万	-2.23%	9.92	1.25
11/30	2,134	2,143	2,076	2,131	-0.65%	256,300	2144億2339万	-1.02%	10.03	1.26
11/29	2,144	2,165	2,121	2,145	-0.05%	161,500	2158億3209万	-0.33%	10.1	1.27
11/28	2,147	2,149	2,118	2,146	+0.47%	143,400	2159億3271万	-0.23%	10.1	1.27
11/27	2,132	2,149	2,112	2,136	+0.56%	161,600	2149億2650万	-0.65%	10.06	1.26
11/24	2,184	2,184	2,122	2,124	-3.23%	307,200	2137億1904万	-1.21%	10	1.26
11/22	2,160	2,214	2,153	2,195	+0.69%	145,700	2208億6314万	+2.09%	10.34	1.3
11/21	2,181	2,198	2,162	2,180	+0.6%	194,800	2193億5382万	+1.54%	10.27	1.29
11/20	2,211	2,224	2,158	2,167	-3.39%	210,200	2180億4575万	+1.03%	10.2	1.28
11/17	2,200	2,243	2,195	2,243	+4.33%	369,500	2256億9295万	+4.57%	10.56	1.33
11/16	2,148	2,184	2,141	2,150	-1.01%	221,700	2163億3519万	+0.23%	10.12	1.27
11/15	2,175	2,190	2,147	2,172	+1.07%	134,800	2185億4885万	+1.21%	10.23	1.29
11/14	2,150	2,173	2,135	2,149	-0.05%	105,500	2162億3457万	0%	10.12	1.27
11/13	2,199	2,199	2,146	2,150	-2.49%	74,700	2163億3519万	0%	10.12	1.27
11/10	2,175	2,210	2,138	2,205	+1.24%	124,500	2218億6935万	+2.61%	10.38	1.3
11/09	2,125	2,182	2,111	2,178	+1.11%	145,300	2191億5258万	+1.59%	10.26	1.29
11/08	2,203	2,208	2,097	2,154	-1.6%	233,500	2167億3767万	+0.51%	10.14	1.27
11/07	2,231	2,231	2,153	2,189	-2.01%	270,100	2202億5941万	+2.05%	10.31	1.3
11/06	2,170	2,278	2,162	2,234	+4.78%	408,500	2247億8736万	+4%	10.52	1.32
11/02	2,200	2,237	2,106	2,132	-1.07%	517,000	2145億2401万	-0.79%	10.04	1.26
11/01	2,151	2,168	2,140	2,155	+0.94%	201,800	2168億3830万	0%	10.15	1.28
10/31	2,115	2,141	2,095	2,135	+2.1%	213,400	2148億2587万	-1.2%	10.05	1.26
10/30	2,106	2,118	2,082	2,091	-0.95%	159,100	2103億9855万	-3.46%	9.85	1.24
10/27	2,092	2,111	2,079	2,111	+2.13%	101,800	2124億1097万	-2.85%	9.94	1.25
10/26	2,090	2,101	2,053	2,067	-0.77%	88,800	2079億8365万	-5.1%	9.73	1.22
10/25	2,088	2,129	2,080	2,083	-1.37%	114,300	2095億9358万	-4.71%	9.81	1.23
10/24	2,113	2,124	2,045	2,112	+0.05%	119,900	2125億1159万	-3.78%	9.94	1.25

7994 オカムラ

株価チャート

2023/10/24～2024/03/22

株価推移

開示資料

決算

株式

チャート