9078 エスラインG

株価チャート

2024/02/07

2023/09/11～2024/02/07

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
02/07	870	883	867	869	-0.11%	8,800	96億4173万	-1.81%	14.51	0.35
02/06	880	880	870	870	-0.57%	4,000	96億5282万	-1.81%	14.52	0.35
02/05	881	884	875	875	-0.68%	4,300	97億830万	-1.24%	14.61	0.35
02/02	873	881	871	881	+0.92%	4,400	97億7487万	-0.45%	14.71	0.35
02/01	865	876	865	873	+1.04%	4,600	96億8611万	-1.36%	14.57	0.35
01/31	870	870	862	864	+0.47%	13,300	95億8625万	-2.26%	14.42	0.35
01/30	889	896	860	860	-3.26%	42,700	95億4187万	-2.71%	14.36	0.34
01/29	886	897	876	889	+0.34%	12,700	98億6363万	+0.45%	14.84	0.36
01/26	887	891	885	886	0%	2,700	98億3034万	+0.23%	14.79	0.35
01/25	887	894	885	886	0%	4,100	98億3034万	+0.34%	14.79	0.35
01/24	886	894	883	886	-0.45%	4,800	98億3034万	+0.45%	14.79	0.35
01/23	890	899	890	890	+0.23%	2,200	98億7473万	+1.02%	14.86	0.36
01/22	888	893	888	888	+0.23%	2,200	98億5254万	+0.91%	14.82	0.36
01/19	878	889	878	886	+0.8%	4,200	98億3034万	+0.8%	14.79	0.35
01/18	881	898	879	879	-0.23%	8,400	97億5268万	+0.11%	14.67	0.35
01/17	890	898	881	881	-1.01%	9,300	97億7487万	+0.34%	14.71	0.35
01/16	890	894	890	890	0%	3,000	98億7473万	+1.37%	14.86	0.36
01/15	890	900	887	890	+0.56%	7,200	98億7473万	+1.48%	14.86	0.36
01/12	904	904	883	885	-2.32%	7,800	98億1925万	+1.03%	14.77	0.35
01/11	909	909	904	906	-0.33%	2,600	100億5225万	+3.54%	15.12	0.36
01/10	903	909	901	909	+0.11%	3,000	100億8553万	+4.12%	15.18	0.36
01/09	905	909	903	908	+0.33%	5,200	100億7444万	+4.25%	15.16	0.36
01/05	901	909	889	905	+0.78%	7,200	100億4115万	+4.14%	15.11	0.36
01/04	887	899	883	898	+2.05%	11,600	99億6349万	+3.58%	14.99	0.36
2023
12/29	880	880	873	880	+0.34%	2,100	97億6377万	+1.73%	14.69	0.35
12/28	870	882	870	877	+0.46%	2,400	97億3049万	+1.5%	14.64	0.35
12/27	866	873	864	873	+1.16%	3,400	96億8611万	+1.16%	14.57	0.35
12/26	866	867	863	863	-0.35%	2,600	95億7516万	0%	14.41	0.35
12/25	865	867	863	866	+0.12%	800	96億844万	+0.35%	14.46	0.35
12/22	864	867	864	865	-0.12%	1,000	95億9735万	+0.23%	14.44	0.35
12/21	862	870	862	866	-0.12%	1,600	96億844万	+0.35%	14.46	0.35
12/20	873	881	866	867	-0.69%	7,600	96億1954万	+0.46%	14.47	0.35
12/19	874	874	870	873	+0.81%	2,100	96億8611万	+1.16%	14.57	0.35
12/18	864	886	863	866	+0.35%	6,600	96億844万	+0.23%	14.46	0.35
12/15	861	868	861	863	+0.23%	3,200	95億7516万	0%	14.41	0.35
12/14	863	869	857	861	+0.47%	2,700	95億5296万	-0.12%	14.37	0.34
12/13	857	866	857	857	0%	2,500	95億858万	-0.46%	14.31	0.34
12/12	867	872	856	857	-1.83%	4,400	95億858万	-0.46%	14.31	0.34
12/11	863	873	862	873	+1.16%	5,000	96億8611万	+1.28%	14.57	0.35
12/08	881	881	863	863	-2.04%	9,300	95億7516万	+0.12%	14.41	0.35
12/07	872	895	868	881	+1.03%	7,900	97億7487万	+2.09%	14.71	0.35
12/06	865	877	865	872	+0.81%	3,500	96億7501万	+1.16%	14.56	0.35
12/05	862	873	862	865	+0.35%	3,100	95億9735万	+0.46%	14.44	0.35
12/04	864	865	862	862	+0.12%	2,000	95億6406万	+0.12%	14.39	0.34
12/01	859	861	859	861	+0.23%	1,600	95億5296万	-0.12%	14.37	0.34
11/30	851	859	851	859	+0.94%	1,500	95億3077万	-0.46%	14.34	0.34
11/29	851	855	851	851	+0.24%	2,800	94億4201万	-1.5%	14.21	0.34
11/28	853	853	847	849	-0.47%	4,300	94億1982万	-1.85%	14.17	0.34
11/27	853	857	852	853	+0.24%	2,700	94億6420万	-1.5%	14.24	0.34
11/24	856	863	851	851	-0.58%	4,600	94億4201万	-1.85%	14.21	0.34
11/22	863	863	856	856	-1.27%	2,300	94億9749万	-1.38%	14.29	0.34
11/21	860	875	860	867	0%	2,500	96億1954万	-0.12%	14.47	0.35
11/20	871	871	867	867	-0.46%	1,300	96億1954万	-0.12%	14.47	0.35
11/17	857	877	857	871	+1.63%	1,500	96億6392万	+0.46%	14.54	0.35
11/16	870	879	857	857	-1.49%	4,900	95億858万	-1.27%	14.31	0.34
11/15	876	878	865	870	-0.91%	2,700	96億5282万	+0.23%	14.52	0.35
11/14	879	879	877	878	0%	1,800	97億4158万	+1.15%	14.66	0.35
11/13	855	878	853	878	+3.17%	7,200	97億4158万	+1.15%	14.66	0.35
11/10	843	861	842	851	+1.55%	7,400	94億4201万	-1.96%	14.21	0.34
11/09	839	850	838	838	-0.12%	1,800	92億9778万	-3.57%	13.99	0.34
11/08	853	859	839	839	-1.41%	5,400	93億887万	-3.56%	14.01	0.34
11/07	884	888	851	851	-2.85%	11,100	94億4201万	-2.41%	14.21	0.34
11/06	880	880	867	876	-0.45%	4,500	97億1939万	+0.23%	14.62	0.35
11/02	879	883	874	880	-0.23%	3,600	97億6377万	+0.57%	14.69	0.35
11/01	860	887	860	882	+2.56%	8,000	97億8596万	+0.68%	14.72	0.35
10/31	844	873	821	860	+2.26%	26,900	95億4187万	-1.94%	14.36	0.34
10/30	885	887	841	841	-5.4%	65,000	93億3106万	-4.43%	14.04	0.34
10/27	877	901	875	889	+1.37%	4,000	98億6363万	+0.79%	14.84	0.36
10/26	895	902	867	877	-2.12%	5,700	97億3049万	-0.57%	14.64	0.35
10/25	878	897	878	896	+2.05%	2,200	99億4130万	+1.47%	14.96	0.36
10/24	876	879	864	878	+0.23%	9,100	97億4158万	-0.45%	14.66	0.35
10/23	875	880	870	876	+0.11%	7,500	97億1939万	-0.79%	14.62	0.35
10/20	865	876	865	875	+0.69%	2,300	97億830万	-0.91%	14.61	0.35
10/19	873	873	866	869	-0.23%	5,200	96億4173万	-1.59%	14.51	0.35
10/18	863	874	863	871	+0.93%	1,900	96億6392万	-1.47%	14.54	0.35
10/17	864	877	863	863	-0.46%	2,700	95億7516万	-2.27%	14.41	0.35
10/16	850	870	841	867	+2%	15,900	96億1954万	-1.81%	14.47	0.35
10/13	878	878	840	850	-3.3%	6,700	94億3092万	-3.85%	14.19	0.34
10/12	880	884	873	879	+0.8%	4,600	97億5268万	-0.68%	14.67	0.35
10/11	872	881	871	872	0%	6,000	96億7501万	-1.47%	14.56	0.35
10/10	877	877	865	872	+0.11%	6,000	96億7501万	-1.58%	14.56	0.35
10/06	877	885	871	871	-0.68%	3,600	96億6392万	-1.69%	14.54	0.35
10/05	874	886	874	877	+0.34%	5,800	97億3049万	-0.9%	14.64	0.35
10/04	868	881	862	874	+0.69%	9,500	96億9720万	-1.24%	14.59	0.35
10/03	888	889	868	868	-1.36%	13,100	96億3063万	-1.81%	14.49	0.35
10/02	905	913	880	880	-3.08%	10,700	97億6377万	-0.45%	14.69	0.35
09/29	922	922	884	908	+1.45%	10,500	100億7444万	+2.71%	15.16	0.36
09/28	909	915	895	895	-2.4%	8,100	99億3020万	+1.36%	14.94	0.36
09/27	910	917	900	917	+0.66%	7,100	101億7430万	+3.97%	15.31	0.37
09/26	912	912	902	911	-0.11%	4,500	101億772万	+3.64%	15.21	0.37
09/25	908	921	893	912	+0.44%	13,000	101億1882万	+3.99%	15.23	0.37
09/22	885	922	883	908	+1.79%	15,600	100億7444万	+3.89%	15.16	0.36
09/21	899	899	873	892	+0.56%	11,100	98億9692万	+2.29%	14.89	0.36
09/20	886	896	886	887	+0.11%	5,900	98億4144万	+2.07%	14.81	0.36
09/19	883	888	883	886	+0.34%	3,600	98億3034万	+2.19%	14.79	0.36
09/15	885	888	882	883	-0.23%	5,300	97億9706万	+1.96%	14.74	0.35
09/14	882	885	882	885	0%	1,000	98億1925万	+2.43%	14.77	0.36
09/13	869	889	869	885	+1.03%	9,800	98億1925万	+2.55%	14.77	0.36
09/12	865	893	865	876	+0.92%	3,800	97億1939万	+1.74%	14.62	0.35
09/11	871	874	862	868	+0.7%	6,100	96億3063万	+0.93%	14.49	0.35

9078 エスラインG

株価チャート

2023/09/11～2024/02/07

株価推移

開示資料

決算

株式

チャート