8173 上新電機

株価チャート

2024/01/17

2023/08/21～2024/01/17

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
01/17	2,409	2,447	2,409	2,420	+0.46%	49,800	677億6000万	+0.41%	10.52	0.62
01/16	2,465	2,471	2,409	2,409	-2.63%	53,400	674億5200万	+0.04%	10.48	0.61
01/15	2,450	2,474	2,435	2,474	+1.94%	58,600	692億7200万	+2.83%	10.76	0.63
01/12	2,465	2,470	2,408	2,427	-1.54%	62,500	679億5600万	+1.13%	10.56	0.62
01/11	2,479	2,482	2,461	2,465	-0.12%	50,100	690億2000万	+2.88%	10.72	0.63
01/10	2,456	2,480	2,455	2,468	+0.28%	54,300	691億400万	+3.26%	10.73	0.63
01/09	2,460	2,483	2,453	2,461	+0.24%	52,500	689億800万	+3.23%	10.7	0.63
01/05	2,450	2,463	2,440	2,455	+0.2%	41,900	687億4000万	+3.24%	10.68	0.63
01/04	2,431	2,450	2,390	2,450	+0.91%	54,600	686億	+3.24%	10.66	0.62
2023
12/29	2,426	2,439	2,414	2,428	+0.04%	35,900	679億8400万	+2.58%	10.56	0.63
12/28	2,415	2,431	2,405	2,427	+0.37%	46,700	679億5600万	+2.8%	10.56	0.63
12/27	2,388	2,418	2,383	2,418	+1.68%	74,400	677億400万	+2.68%	10.52	0.62
12/26	2,387	2,387	2,365	2,378	+0.25%	46,900	665億8400万	+1.19%	10.34	0.61
12/25	2,395	2,399	2,366	2,372	-0.63%	45,100	664億1600万	+1.15%	10.32	0.61
12/22	2,362	2,393	2,362	2,387	+1.06%	45,800	668億3600万	+1.96%	10.38	0.62
12/21	2,370	2,373	2,355	2,362	-0.67%	48,700	661億3600万	+1.16%	10.27	0.61
12/20	2,380	2,390	2,365	2,378	+0.98%	49,900	665億8400万	+2.02%	10.34	0.61
12/19	2,371	2,371	2,345	2,355	-0.55%	41,800	659億4000万	+1.29%	10.24	0.61
12/18	2,380	2,380	2,330	2,368	-0.75%	38,600	663億400万	+2.02%	10.3	0.61
12/15	2,400	2,400	2,375	2,386	-0.29%	61,600	668億800万	+2.93%	10.38	0.62
12/14	2,402	2,409	2,378	2,393	-0.33%	47,600	670億400万	+3.46%	10.41	0.62
12/13	2,404	2,406	2,380	2,401	+0.21%	64,100	672億2800万	+3.98%	10.44	0.62
12/12	2,401	2,402	2,383	2,396	-0.13%	51,400	670億8800万	+4.08%	10.42	0.62
12/11	2,383	2,399	2,370	2,399	+1.39%	51,300	671億7200万	+4.3%	10.43	0.62
12/08	2,370	2,378	2,351	2,366	-0.08%	81,300	662億4800万	+2.91%	10.29	0.61
12/07	2,352	2,375	2,345	2,368	+0.17%	45,400	663億400万	+2.91%	10.3	0.61
12/06	2,325	2,364	2,322	2,364	+1.94%	59,000	661億9200万	+2.74%	10.28	0.61
12/05	2,315	2,342	2,315	2,319	-0.43%	39,800	649億3200万	+0.78%	10.09	0.6
12/04	2,328	2,334	2,301	2,329	-0.09%	33,700	652億1200万	+1.09%	10.13	0.6
12/01	2,315	2,340	2,314	2,331	+0.78%	49,000	652億6800万	+1.13%	10.14	0.6
11/30	2,321	2,325	2,298	2,313	-0.13%	67,900	647億6400万	+0.3%	10.06	0.6
11/29	2,337	2,337	2,313	2,316	-0.39%	32,300	648億4800万	+0.39%	10.07	0.6
11/28	2,300	2,325	2,296	2,325	+1.35%	68,300	651億	+0.78%	10.11	0.6
11/27	2,300	2,304	2,284	2,294	+0.44%	44,200	642億3200万	-0.61%	9.98	0.59
11/24	2,293	2,293	2,266	2,284	-0.04%	28,800	639億5200万	-1.08%	9.93	0.59
11/22	2,276	2,298	2,275	2,285	+0.4%	34,800	639億8000万	-1.08%	9.94	0.59
11/21	2,250	2,279	2,239	2,276	+0.71%	47,300	637億2800万	-1.47%	9.9	0.59
11/20	2,272	2,290	2,260	2,260	-0.48%	36,500	632億8000万	-2.16%	9.83	0.58
11/17	2,219	2,271	2,216	2,271	+1.47%	68,200	635億8800万	-1.82%	9.88	0.59
11/16	2,253	2,263	2,237	2,238	-0.84%	27,700	626億6400万	-3.37%	9.73	0.58
11/15	2,258	2,265	2,239	2,257	+1.07%	52,800	631億9600万	-2.72%	9.82	0.58
11/14	2,248	2,260	2,230	2,233	-0.62%	43,500	625億2400万	-3.96%	9.71	0.58
11/13	2,257	2,267	2,238	2,247	-1.75%	53,500	629億1600万	-3.48%	9.77	0.58
11/10	2,250	2,290	2,246	2,287	+0.22%	69,600	640億3600万	-1.89%	9.95	0.59
11/09	2,269	2,284	2,244	2,282	+0.35%	70,500	638億9600万	-2.06%	9.92	0.59
11/08	2,338	2,353	2,265	2,274	+1.61%	164,400	636億7200万	-2.45%	9.89	0.59
11/07	2,310	2,342	2,222	2,238	-4.89%	174,600	626億6400万	-4.07%	9.73	0.58
11/06	2,429	2,429	2,335	2,353	-0.68%	164,500	658億8400万	+0.68%	10.23	0.61
11/02	2,410	2,415	2,355	2,369	-1.37%	97,700	663億3200万	+1.33%	10.3	0.61
11/01	2,364	2,408	2,361	2,402	+0.54%	107,900	672億5600万	+2.74%	10.45	0.62
10/31	2,345	2,389	2,332	2,389	+1.92%	68,000	668億9200万	+2.23%	10.39	0.62
10/30	2,385	2,385	2,342	2,344	-1.97%	205,500	656億3200万	+0.3%	10.19	0.6
10/27	2,375	2,391	2,367	2,391	+1.31%	59,800	669億4800万	+2.31%	10.4	0.62
10/26	2,353	2,374	2,343	2,360	+0.34%	49,300	660億8000万	+1.07%	10.26	0.61
10/25	2,341	2,369	2,341	2,352	+0.47%	45,200	658億5600万	+0.77%	10.23	0.61
10/24	2,335	2,345	2,299	2,341	+0.3%	61,400	655億4800万	+0.34%	10.18	0.6
10/23	2,331	2,353	2,326	2,334	+0.3%	57,000	653億5200万	-0.04%	10.15	0.6
10/20	2,311	2,340	2,310	2,327	+0.34%	40,000	651億5600万	-0.6%	10.12	0.6
10/19	2,338	2,343	2,304	2,319	-0.3%	47,300	649億3200万	-1.19%	10.09	0.6
10/18	2,297	2,326	2,281	2,326	+1.66%	62,600	651億2800万	-1.19%	10.12	0.6
10/17	2,276	2,304	2,273	2,288	+0.53%	45,400	640億6400万	-2.89%	9.95	0.59
10/16	2,337	2,337	2,266	2,276	-2.44%	61,500	637億2800万	-3.52%	9.9	0.59
10/13	2,325	2,357	2,321	2,333	-0.38%	66,000	653億2400万	-1.27%	10.15	0.6
10/12	2,348	2,357	2,332	2,342	-0.26%	48,500	655億7600万	-0.85%	10.19	0.6
10/11	2,358	2,364	2,332	2,348	-0.76%	61,100	657億4400万	-0.51%	10.21	0.61
10/10	2,341	2,368	2,331	2,366	+1.89%	83,800	662億4800万	+0.34%	10.29	0.61
10/06	2,310	2,338	2,310	2,322	+0.52%	64,200	650億1600万	-1.32%	10.1	0.6
10/05	2,247	2,315	2,247	2,310	+1.9%	69,100	646億8000万	-1.66%	10.05	0.6
10/04	2,255	2,294	2,249	2,267	-1.09%	114,600	634億7600万	-3.41%	9.86	0.58
10/03	2,314	2,320	2,290	2,292	-1.59%	53,300	641億7600万	-2.26%	9.97	0.59
10/02	2,342	2,383	2,329	2,329	-0.98%	83,000	652億1200万	-0.6%	10.13	0.6
09/29	2,374	2,391	2,345	2,352	-0.76%	87,200	658億5600万	+0.6%	10.23	0.61
09/28	2,365	2,384	2,347	2,370	-0.42%	123,000	663億6000万	+1.67%	10.31	0.61
09/27	2,368	2,383	2,340	2,380	+0.38%	202,000	666億4000万	+2.5%	10.35	0.61
09/26	2,383	2,393	2,355	2,371	-0.38%	100,700	663億8800万	+2.46%	10.31	0.61
09/25	2,351	2,380	2,334	2,380	+1.02%	103,300	666億4000万	+3.39%	10.35	0.61
09/22	2,336	2,372	2,333	2,356	+0.47%	115,800	659億6800万	+2.93%	10.25	0.61
09/21	2,311	2,369	2,311	2,345	+0.99%	113,300	656億6000万	+2.94%	10.2	0.6
09/20	2,358	2,376	2,322	2,322	-0.77%	148,300	650億1600万	+2.38%	10.1	0.6
09/19	2,378	2,378	2,312	2,340	-1.8%	304,500	655億2000万	+3.59%	10.18	0.6
09/15	2,435	2,441	2,370	2,383	-4.1%	589,600	667億2400万	+6.01%	10.36	0.61
09/14	2,515	2,520	2,445	2,485	0%	376,400	695億8000万	+11.24%	10.81	0.64
09/13	2,507	2,515	2,468	2,485	+0.4%	260,800	695億8000万	+12.19%	10.81	0.64
09/12	2,415	2,481	2,410	2,475	+3.47%	208,100	693億	+12.65%	10.76	0.64
09/11	2,385	2,411	2,373	2,392	+1.96%	153,500	669億7600万	+9.72%	10.4	0.62
09/08	2,374	2,381	2,341	2,346	-1.22%	130,900	656億8800万	+8.41%	10.2	0.61
09/07	2,315	2,379	2,311	2,375	+2.99%	123,000	665億	+10.47%	10.33	0.61
09/06	2,299	2,312	2,293	2,306	+0.35%	63,300	645億6800万	+7.96%	10.03	0.59
09/05	2,302	2,302	2,276	2,298	+0.09%	84,500	643億4400万	+8.09%	9.99	0.59
09/04	2,260	2,300	2,250	2,296	+2.55%	128,800	642億8800万	+8.56%	9.99	0.59
09/01	2,237	2,245	2,221	2,239	+0.58%	71,400	626億9200万	+6.42%	9.74	0.58
08/31	2,261	2,264	2,226	2,226	-1.24%	81,500	623億2800万	+6.2%	9.68	0.57
08/30	2,245	2,265	2,235	2,254	+0.85%	69,300	631億1200万	+8%	9.8	0.58
08/29	2,239	2,257	2,221	2,235	+0.31%	90,100	625億8000万	+7.61%	9.72	0.58
08/28	2,229	2,230	2,198	2,228	+1.23%	85,800	623億8400万	+7.74%	9.69	0.57
08/25	2,183	2,209	2,168	2,201	+0.87%	61,300	616億2800万	+6.95%	9.57	0.57
08/24	2,161	2,188	2,155	2,182	+1.07%	52,500	610億9600万	+6.49%	9.49	0.56
08/23	2,145	2,161	2,129	2,159	0%	45,400	604億5200万	+5.73%	9.39	0.56
08/22	2,121	2,165	2,108	2,159	+3.65%	96,300	604億5200万	+6.09%	9.39	0.56
08/21	2,067	2,095	2,067	2,083	+1.46%	34,300	583億2400万	+2.71%	9.06	0.54

8173 上新電機

株価チャート

2023/08/21～2024/01/17

株価推移

開示資料

決算

株式

チャート