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
2021
09/28	1,290	1,290	1,262	1,290	+0.7%	29,600	305億5676万	+7.32%	6.64	0.59
09/27	1,285	1,296	1,269	1,281	-1.54%	20,800	303億4357万	+7.29%	6.6	0.59
09/24	1,247	1,310	1,243	1,301	+6.12%	38,600	308億1732万	+9.79%	6.7	0.6
09/22	1,250	1,250	1,208	1,226	-2.7%	14,600	290億4076万	+4.16%	6.31	0.56
09/21	1,239	1,260	1,196	1,260	+0.48%	25,300	298億4613万	+7.51%	6.49	0.58
09/17	1,242	1,254	1,226	1,254	+0.97%	26,600	297億401万	+7.64%	6.46	0.58
09/16	1,248	1,248	1,207	1,242	+0.4%	14,600	294億1976万	+7.16%	6.4	0.57
09/15	1,222	1,239	1,207	1,237	-0.32%	14,700	293億132万	+7.29%	6.37	0.57
09/14	1,241	1,243	1,195	1,241	+0.08%	25,900	293億9607万	+8.1%	6.39	0.57
09/13	1,202	1,240	1,200	1,240	+3.08%	20,800	293億7239万	+8.58%	6.39	0.57
09/10	1,181	1,203	1,170	1,203	+1.86%	32,300	284億9595万	+5.9%	6.19	0.55
09/09	1,167	1,181	1,160	1,181	+0.34%	11,700	279億7483万	+4.42%	6.08	0.54
09/08	1,154	1,177	1,152	1,177	+1.47%	17,800	278億8008万	+4.34%	6.06	0.54
09/07	1,157	1,161	1,135	1,160	+0.61%	19,100	274億7739万	+3.02%	5.97	0.53
09/06	1,185	1,185	1,143	1,153	-1.03%	16,300	273億1158万	+2.4%	5.94	0.53
09/03	1,138	1,165	1,137	1,165	+1.84%	23,800	275億9583万	+3.74%	6	0.53
09/02	1,152	1,176	1,126	1,144	-2.47%	32,700	270億9839万	+1.96%	5.89	0.52
09/01	1,236	1,239	1,169	1,173	-6.46%	32,400	277億8533万	+4.64%	6.04	0.54
08/31	1,260	1,273	1,227	1,254	+4.5%	88,500	297億401万	+12.16%	6.46	0.58
08/30	1,186	1,200	1,169	1,200	+3.63%	28,300	284億2489万	+7.91%	6.18	0.55
08/27	1,177	1,182	1,147	1,158	-0.09%	24,200	274億3002万	+4.61%	5.96	0.53
08/26	1,136	1,160	1,131	1,159	+2.02%	22,500	274億5371万	+4.89%	5.97	0.53
08/25	1,121	1,147	1,120	1,136	+1.61%	10,100	269億890万	+2.99%	5.85	0.52
08/24	1,107	1,120	1,104	1,118	+1.18%	11,500	264億8252万	+1.45%	5.76	0.51
08/23	1,086	1,113	1,086	1,105	+3.08%	8,900	261億7459万	+0.18%	5.69	0.51
08/20	1,061	1,078	1,061	1,072	+1.04%	15,900	253億9290万	-3.16%	5.52	0.49
08/19	1,096	1,106	1,061	1,061	-4.41%	11,400	251億3234万	-4.59%	5.46	0.49
08/18	1,101	1,113	1,091	1,110	+1.83%	13,200	262億9302万	-0.63%	5.72	0.51
08/17	1,103	1,107	1,086	1,090	+0.09%	8,200	258億1927万	-2.59%	5.61	0.5
08/16	1,108	1,116	1,077	1,089	-2.24%	14,800	257億9559万	-3.11%	5.61	0.5
08/13	1,091	1,126	1,091	1,114	+2.11%	10,200	263億8777万	-1.33%	5.74	0.51
08/12	1,106	1,123	1,087	1,091	-0.91%	15,000	258億4296万	-3.71%	5.62	0.5
08/11	1,119	1,149	1,098	1,101	+0.18%	25,700	260億7984万	-3.25%	5.67	0.5
08/10	1,103	1,109	1,082	1,099	+1.29%	8,900	260億3246万	-3.77%	5.66	0.5
08/06	1,080	1,089	1,078	1,085	+0.46%	2,800	257億84万	-5.16%	5.59	0.5
08/05	1,090	1,098	1,075	1,080	-2.61%	15,000	255億8240万	-5.84%	5.56	0.5
08/04	1,128	1,128	1,109	1,109	-2.12%	3,700	262億6933万	-3.57%	5.71	0.51
08/03	1,138	1,138	1,096	1,133	-0.53%	16,300	268億3783万	-1.73%	5.83	0.52
08/02	1,112	1,139	1,095	1,139	+3.64%	24,400	269億7996万	-1.3%	5.87	0.52
07/30	1,129	1,129	1,090	1,099	-2.83%	13,800	260億3246万	-4.77%	5.66	0.5
07/29	1,106	1,140	1,104	1,131	+1.8%	15,800	267億9046万	-2.08%	5.82	0.52
07/28	1,106	1,128	1,097	1,111	+1.46%	26,200	263億1671万	-3.81%	5.72	0.51
07/27	1,093	1,096	1,090	1,095	-0.82%	16,700	259億3771万	-5.11%	5.64	0.5
07/26	1,101	1,115	1,099	1,104	+1.1%	13,900	261億5090万	-4.42%	5.68	0.51
07/21	1,098	1,098	1,080	1,092	-0.18%	17,000	258億6665万	-5.45%	5.62	0.5
07/20	1,110	1,110	1,076	1,094	-1.44%	15,300	259億1402万	-5.45%	5.63	0.5
07/19	1,113	1,132	1,109	1,110	-0.45%	23,700	262億9302万	-4.23%	5.72	0.51
07/16	1,150	1,150	1,115	1,115	-2.96%	12,700	264億1146万	-3.88%	5.74	0.51
07/15	1,195	1,195	1,149	1,149	-3.85%	13,200	272億1683万	-0.95%	5.92	0.53
07/14	1,198	1,202	1,185	1,195	-0.17%	44,500	283億645万	+3.11%	6.15	0.55
07/13	1,196	1,199	1,179	1,197	+0.08%	33,000	283億5383万	+3.46%	6.16	0.55
07/12	1,185	1,211	1,185	1,196	+3.55%	32,100	283億3014万	+3.64%	6.16	0.55
07/09	1,192	1,201	1,153	1,155	-4.55%	48,400	273億5896万	+0.35%	5.95	0.53
07/08	1,219	1,226	1,210	1,210	-0.74%	36,800	286億6176万	+5.22%	6.23	0.55
07/07	1,217	1,228	1,196	1,219	+0.16%	45,000	288億7495万	+6.37%	6.28	0.56
07/06	1,218	1,221	1,187	1,217	-0.49%	36,600	288億2758万	+6.66%	6.27	0.56
07/05	1,250	1,250	1,213	1,223	+3.38%	140,600	289億6970万	+7.47%	6.3	0.56
07/02	1,175	1,195	1,162	1,183	+1.11%	31,900	280億2220万	+4.32%	6.09	0.54
07/01	1,165	1,191	1,156	1,170	+0.95%	63,100	277億1427万	+3.27%	6.02	0.54
06/30	1,168	1,168	1,155	1,159	+0.43%	31,100	274億5371万	+2.66%	5.97	0.53
06/29	1,167	1,167	1,146	1,154	-1.03%	25,400	273億3527万	+2.4%	5.94	0.53
06/28	1,167	1,179	1,160	1,166	+0.87%	15,900	276億1952万	+3.64%	6	0.53
06/25	1,138	1,162	1,130	1,156	+1.58%	18,700	273億8264万	+2.94%	5.95	0.53
06/24	1,117	1,151	1,117	1,138	+0.89%	12,500	269億5627万	+1.61%	5.86	0.52
06/23	1,127	1,132	1,117	1,128	-0.35%	10,400	267億1940万	+0.8%	5.81	0.52
06/22	1,098	1,132	1,098	1,132	+3.47%	18,800	268億1415万	+1.34%	5.83	0.52
06/21	1,100	1,111	1,093	1,094	-1.17%	17,000	259億1402万	-1.97%	5.63	0.5
06/18	1,125	1,127	1,107	1,107	-1.6%	13,400	262億2196万	-0.72%	5.7	0.51
06/17	1,131	1,134	1,115	1,125	-0.79%	6,200	266億4833万	+1.08%	5.79	0.52
06/16	1,141	1,148	1,130	1,134	-0.61%	10,400	268億6152万	+2.07%	5.84	0.52
06/15	1,122	1,152	1,122	1,141	+0.35%	15,300	270億2733万	+2.98%	5.88	0.52
06/14	1,119	1,138	1,114	1,137	+2.52%	21,800	269億3258万	+2.99%	5.85	0.52
06/11	1,121	1,125	1,108	1,109	-2.29%	36,900	262億6933万	+0.64%	5.71	0.51
06/10	1,140	1,145	1,130	1,135	-1.22%	9,800	268億8521万	+3.09%	5.84	0.52
06/09	1,122	1,149	1,121	1,149	+2.68%	21,500	272億1683万	+4.64%	5.92	0.53
06/08	1,125	1,127	1,117	1,119	-0.53%	5,700	265億621万	+2.38%	5.76	0.51
06/07	1,113	1,134	1,096	1,125	+1.53%	16,400	266億4833万	+3.21%	5.79	0.52
06/04	1,125	1,125	1,108	1,108	-0.72%	9,400	262億4565万	+1.93%	5.71	0.51
06/03	1,111	1,119	1,091	1,116	+0.45%	15,500	264億3515万	+2.86%	5.75	0.51
06/02	1,134	1,140	1,108	1,111	-2.03%	17,500	263億1671万	+2.59%	5.72	0.51
06/01	1,140	1,140	1,110	1,134	+0.44%	20,400	268億6152万	+4.81%	5.84	0.52
05/31	1,143	1,145	1,120	1,129	-0.96%	14,800	267億4308万	+4.63%	5.81	0.52
05/28	1,142	1,148	1,123	1,140	+4.78%	33,900	270億364万	+5.75%	5.87	0.52
05/27	1,096	1,107	1,088	1,088	-1.45%	16,200	257億7190万	+0.93%	5.6	0.5
05/26	1,093	1,111	1,093	1,104	+1.01%	12,900	261億5090万	+2.22%	5.68	0.51
05/25	1,115	1,116	1,084	1,093	-1.62%	11,000	258億9034万	+1.02%	5.63	0.5
05/24	1,100	1,123	1,100	1,111	+0.73%	13,200	263億1671万	+2.49%	5.72	0.51
05/21	1,098	1,113	1,086	1,103	+0.46%	11,800	261億2721万	+1.57%	5.68	0.51
05/20	1,081	1,108	1,081	1,098	+1.57%	14,400	260億877万	+0.83%	5.65	0.5
05/19	1,084	1,105	1,076	1,081	-1.46%	17,500	256億609万	-1.01%	5.57	0.5
05/18	1,075	1,098	1,074	1,097	+2.05%	19,500	259億8509万	+0.27%	5.65	0.5
05/17	1,083	1,091	1,074	1,075	0%	12,300	254億6396万	-2.09%	5.54	0.49
05/14	1,058	1,092	1,058	1,075	+1.9%	19,900	254億6396万	-2.27%	5.54	0.49
05/13	1,052	1,064	1,049	1,055	-0.75%	17,700	249億9021万	-4.44%	5.43	0.48
05/12	1,113	1,113	1,054	1,063	+0.95%	32,900	251億7971万	-4.06%	5.47	0.49
05/11	1,088	1,088	1,053	1,053	-3.39%	18,600	249億4284万	-5.31%	5.42	0.48
05/10	1,075	1,092	1,067	1,090	+1.4%	11,700	258億1927万	-2.33%	5.61	0.5
05/07	1,052	1,079	1,041	1,075	+2.67%	22,700	254億6396万	-4.1%	5.54	0.49
05/06	1,035	1,058	1,032	1,047	+1.16%	14,700	248億72万	-7.1%	5.39	0.48
04/30	1,035	1,045	1,030	1,035	-0.29%	20,400	245億1647万	-8.73%	5.33	0.47

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	960 12/16	746 5/22	25,200 7/3	-	-	165億9987万 3/31
2011年 3月期	957 3/31	793 4/5	42,300 7/5	196億3668万	162億7156万	192億8786万 3/31
2012年 3月期	1,005 7/28	924 4/1	32,600 7/5	206億2159万	189億5955万	203億7536万 3/30
2013年 3月期	1,050 5/15	817 6/29	33,900 7/5	215億4495万	167億6402万	194億3149万 3/29
2014年 3月期	1,010 7/16	879 7/1	29,300 7/4	207億2419万	180億3620万	187億5087万 3/31
2015年 3月期	1,010 7/15	916 4/30	29,500 7/3	207億2440万	187億9559万	195億7797万 3/31
2016年 3月期	1,030 7/7	915 9/24	41,800 7/3	211億3478万	187億7507万	195億7730万 3/31
2017年 3月期	1,200 3/16	935 9/15 9/9 他2件	47,900 7/5	246億2305万	191億8546万	229億9853万 3/31
2018年 3月期	1,500 1/30	1,045 4/26 4/25	60,200 7/5	307億7881万	214億4257万	254億9886万 3/30
2019年 3月期	1,501 7/13	1,116 3/18	45,800 7/5	307億9933万	228億9944万	239億2493万 3/29
2020年 3月期	1,683 3/6	1,056 6/18	46,500 7/4	345億3383万	216億6828万	261億280万 3/31
2021年 3月期	1,469 4/28	990 4/3	1,968,500 4/28	347億9680万	234億5053万	277億3718万 3/31

ヤマエ久野（8108）の時価総額の推移

2021/04/30～2021/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート