8889 APAMAN

株価チャート

2024/04/12

2023/11/15～2024/04/12

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
04/12	483	485	482	484	+0.21%	3,000	89億6274万	-0.41%	14.55	2.35
04/11	484	485	480	483	0%	5,400	89億4422万	-0.62%	14.52	2.34
04/10	485	488	482	483	-0.41%	5,800	89億4422万	-0.62%	14.52	2.34
04/09	484	485	482	485	+0.62%	1,100	89億8125万	-0.21%	14.58	2.35
04/08	482	487	480	482	0%	5,100	89億2570万	-0.82%	14.49	2.34
04/05	486	487	482	482	-1.23%	2,600	89億2570万	-0.82%	14.49	2.34
04/04	485	488	485	488	+0.62%	2,000	90億3681万	+0.21%	14.67	2.37
04/03	483	490	483	485	0%	800	89億8125万	-0.21%	14.58	2.35
04/02	487	487	485	485	-0.61%	2,000	89億8125万	-0.21%	14.58	2.35
04/01	488	490	486	488	0%	4,500	90億3681万	+0.41%	14.67	2.37
03/29	492	492	488	488	+0.21%	4,400	90億3681万	+0.41%	14.67	2.37
03/28	485	491	485	487	-0.81%	7,900	90億1829万	+0.21%	14.64	2.36
03/27	490	492	484	491	-0.2%	7,800	90億9236万	+1.03%	14.76	2.38
03/26	489	492	487	492	+0.61%	5,600	91億1088万	+1.44%	14.79	2.38
03/25	494	494	486	489	+0.2%	6,000	90億5533万	+0.82%	14.7	2.37
03/22	486	494	485	488	0%	6,200	90億3681万	+0.62%	14.67	2.37
03/21	491	491	484	488	-0.2%	7,000	90億3681万	+0.62%	14.67	2.37
03/19	486	490	483	489	+0.62%	6,500	90億5533万	+0.82%	14.7	2.37
03/18	486	487	479	486	0%	3,300	89億9977万	+0.21%	14.61	2.36
03/15	490	490	479	486	+0.83%	4,500	89億9977万	0%	14.61	2.36
03/14	487	488	482	482	-0.41%	4,600	89億2570万	-1.03%	14.49	2.34
03/13	487	487	480	484	+0.83%	6,500	89億6274万	-0.82%	14.55	2.35
03/12	482	483	480	480	-0.83%	3,500	88億8866万	-1.44%	14.43	2.33
03/11	483	485	481	484	0%	2,800	89億6274万	-0.41%	14.55	2.35
03/08	487	490	484	484	-0.21%	3,000	89億6274万	-0.41%	14.55	2.35
03/07	492	492	485	485	-1.42%	2,600	89億8125万	0%	14.58	2.35
03/06	488	492	484	492	+0.82%	2,600	91億1088万	+1.65%	14.79	2.38
03/05	495	495	486	488	0%	16,600	90億3681万	+1.24%	14.67	2.37
03/04	486	494	485	488	+1.04%	6,800	90億3681万	+1.46%	14.67	2.37
03/01	484	489	480	483	-0.62%	9,800	89億4422万	+0.63%	14.52	2.34
02/29	487	487	482	486	+0.83%	17,200	89億9977万	+1.46%	14.61	2.36
02/28	480	484	480	482	0%	3,000	89億2570万	+0.84%	14.49	2.34
02/27	484	486	481	482	-0.62%	3,600	89億2570万	+1.05%	14.49	2.34
02/26	479	487	478	485	+1.46%	4,400	89億8125万	+1.89%	14.58	2.35
02/22	494	494	478	478	-1.65%	6,000	88億5163万	+0.63%	14.37	2.32
02/21	490	492	486	486	-1.22%	3,400	89億9977万	+2.53%	14.61	2.36
02/20	479	492	479	492	+3.14%	5,700	91億1088万	+4.02%	14.79	2.38
02/19	476	489	472	477	0%	7,100	88億3311万	+1.06%	14.34	2.31
02/16	497	497	477	477	-1.85%	13,000	88億3311万	+1.27%	14.34	2.31
02/15	515	515	465	486	-2.41%	52,100	89億9977万	+3.4%	14.61	2.36
02/14	487	498	487	498	+2.26%	11,400	92億2199万	+6.18%	14.97	2.41
02/13	489	495	487	487	-0.2%	20,800	90億1829万	+4.28%	14.64	2.36
02/09	500	500	486	488	-3.17%	20,200	90億3681万	+4.72%	14.67	2.37
02/08	503	505	500	504	-0.2%	22,200	93億3310万	+8.39%	15.15	2.44
02/07	514	514	502	505	-1.75%	77,700	93億5162万	+9.31%	15.18	2.45
02/06	477	532	477	514	+10.3%	454,400	94億7716万	+11.74%	15.45	2.49
02/05	465	469	464	466	+0.65%	15,600	85億9213万	+1.97%	14.01	2.26
02/02	462	465	460	463	0%	35,800	85億3682万	+1.54%	13.92	2.24
02/01	460	465	459	463	+0.65%	28,900	85億3682万	+1.76%	13.92	2.24
01/31	460	460	458	460	0%	6,300	84億8150万	+1.1%	13.83	2.23
01/30	459	460	458	460	+0.44%	4,900	84億8150万	+1.32%	13.83	2.23
01/29	460	461	458	458	-0.22%	13,300	84億4463万	+1.1%	13.77	2.22
01/26	458	460	458	459	+0.22%	6,100	84億6306万	+1.32%	13.8	2.22
01/25	461	461	458	458	-0.43%	8,700	84億4463万	+1.33%	13.77	2.22
01/24	460	461	458	460	0%	5,200	84億8150万	+1.77%	13.83	2.23
01/23	459	461	458	460	+0.22%	7,400	84億8150万	+2%	13.83	2.23
01/22	458	460	458	459	+0.22%	9,200	84億6306万	+2%	13.8	2.22
01/19	460	461	458	458	-0.22%	11,500	84億4463万	+1.78%	13.77	2.22
01/18	459	460	458	459	0%	9,300	84億6306万	+2.23%	13.8	2.22
01/17	458	460	457	459	+0.44%	12,300	84億6306万	+2.23%	13.8	2.22
01/16	461	461	457	457	-0.65%	6,000	84億2619万	+2.01%	13.74	2.22
01/15	461	461	457	460	+0.44%	13,500	84億8150万	+2.68%	13.83	2.23
01/12	458	459	456	458	+0.44%	12,900	84億4463万	+2.46%	13.77	2.22
01/11	458	458	455	456	-0.22%	12,900	84億775万	+2.24%	13.71	2.21
01/10	455	458	454	457	+0.44%	18,800	84億2619万	+2.47%	13.74	2.22
01/09	457	458	455	455	+0.44%	11,100	83億8931万	+2.25%	13.68	2.21
01/05	455	456	451	453	-0.22%	11,900	83億5244万	+1.8%	13.62	2.2
01/04	448	455	446	454	+1.79%	17,800	83億7087万	+2.02%	13.65	2.2
2023
12/29	446	448	445	446	0%	7,000	82億2337万	+0.45%	13.41	2.15
12/28	445	446	445	446	+0.45%	5,300	82億2337万	+0.45%	13.41	2.15
12/27	444	446	442	444	0%	22,100	81億8649万	0%	13.35	2.14
12/26	444	445	443	444	+0.23%	7,300	81億8649万	0%	13.35	2.14
12/25	444	449	442	443	-0.23%	28,500	81億6806万	-0.45%	13.32	2.14
12/22	445	445	444	444	-0.22%	8,400	81億8649万	-0.22%	13.35	2.14
12/21	444	446	444	445	+0.45%	4,300	82億493万	0%	13.38	2.15
12/20	446	447	443	443	-0.23%	17,400	81億6806万	-0.45%	13.32	2.14
12/19	445	445	443	444	0%	5,100	81億8649万	-0.22%	13.35	2.14
12/18	444	446	444	444	0%	6,400	81億8649万	-0.22%	13.35	2.14
12/15	447	447	444	444	0%	28,000	81億8649万	-0.22%	13.35	2.14
12/14	445	445	443	444	0%	8,600	81億8649万	-0.45%	13.35	2.14
12/13	445	445	443	444	0%	11,300	81億8649万	-0.45%	13.35	2.14
12/12	444	445	443	444	+0.45%	10,500	81億8649万	-0.45%	13.35	2.14
12/11	441	444	441	442	-0.45%	14,700	81億4962万	-0.9%	13.29	2.13
12/08	445	447	434	444	-0.22%	82,200	81億8649万	-0.45%	13.35	2.14
12/07	446	446	444	445	-0.22%	4,000	82億493万	-0.45%	13.38	2.15
12/06	444	446	443	446	+0.45%	9,200	82億2337万	-0.22%	13.41	2.15
12/05	445	445	443	444	-0.22%	5,600	81億8649万	-0.67%	13.35	2.14
12/04	445	445	443	445	0%	24,100	82億493万	-0.45%	13.38	2.15
12/01	444	445	443	445	+0.45%	6,600	82億493万	-0.45%	13.38	2.15
11/30	444	445	443	443	-0.45%	28,300	81億6806万	-0.89%	13.32	2.14
11/29	446	446	443	445	0%	42,000	82億493万	-0.67%	13.38	2.15
11/28	447	447	444	445	-0.22%	26,400	82億493万	-0.67%	13.38	2.15
11/27	447	447	446	446	-0.22%	2,900	82億2337万	-0.45%	13.41	2.15
11/24	447	447	445	447	0%	18,400	82億4181万	-0.22%	13.44	2.16
11/22	445	447	444	447	+0.45%	15,100	82億4181万	-0.22%	13.44	2.16
11/21	445	448	444	445	-0.22%	31,400	82億493万	-0.89%	13.38	2.15
11/20	446	448	445	446	0%	18,200	82億2337万	-0.67%	13.41	2.15
11/17	447	448	446	446	-0.22%	7,900	82億2337万	-0.67%	13.41	2.15
11/16	446	447	445	447	+0.22%	8,600	82億4181万	-0.67%	13.44	2.16
11/15	448	448	445	446	-0.45%	14,500	82億2337万	-0.89%	13.41	2.15

8889 APAMAN

株価チャート

2023/11/15～2024/04/12

株価推移

開示資料

決算

株式

チャート