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
10/04	1,101	1,133	1,101	1,125	+1.63%	23,300	152億2456万	+2.09%	-	1.92
10/03	1,133	1,139	1,099	1,107	-2.04%	24,600	149億8097万	+0.64%	-	1.89
10/02	1,167	1,179	1,118	1,130	-4.4%	44,300	152億9223万	+2.82%	-	1.92
10/01	1,160	1,217	1,160	1,182	+3.05%	80,900	159億9594万	+7.65%	-	2.01
09/30	1,170	1,205	1,144	1,147	-1.97%	66,100	155億2229万	+5.04%	-	1.95
09/27	1,136	1,173	1,133	1,170	+4.19%	108,600	158億3355万	+7.44%	-	1.99
09/26	1,093	1,136	1,086	1,123	+3.5%	81,600	151億9750万	+3.5%	-	1.91
09/25	1,088	1,116	1,082	1,085	-0.55%	73,600	146億8325万	+0.18%	-	1.85
09/24	1,122	1,141	1,080	1,091	-2.76%	76,500	147億6444万	+0.83%	-	1.86
09/20	1,149	1,158	1,121	1,122	-2.26%	60,300	151億8396万	+3.7%	-	1.91
09/19	1,100	1,157	1,097	1,148	+5.71%	122,500	155億3582万	+6.39%	-	1.96
09/18	1,095	1,103	1,073	1,086	-0.09%	61,300	146億9678万	+1.12%	-	1.85
09/17	1,086	1,091	1,053	1,087	-0.18%	33,200	147億1031万	+1.4%	-	1.85
09/13	1,107	1,107	1,074	1,089	-0.09%	30,400	147億3738万	+2.06%	-	1.85
09/12	1,081	1,102	1,081	1,090	+1.68%	26,500	147億5091万	+2.83%	-	1.86
09/11	1,110	1,116	1,054	1,072	-3.34%	60,800	145億732万	+2%	-	1.83
09/10	1,089	1,132	1,084	1,109	+4.72%	59,000	150億804万	+6.63%	-	1.89
09/09	1,026	1,076	1,026	1,059	+0.28%	28,900	143億3139万	+3.12%	-	1.8
09/06	1,087	1,097	1,053	1,056	-2.49%	42,600	142億9079万	+3.23%	-	1.8
09/05	1,050	1,114	1,050	1,083	+2.17%	52,500	146億5618万	+6.07%	-	1.84
09/04	1,070	1,106	1,053	1,060	-3.28%	54,300	143億4492万	+4.13%	-	1.81
09/03	1,052	1,103	1,052	1,096	+4.18%	51,800	148億3211万	+7.87%	-	1.87
09/02	1,069	1,087	1,052	1,052	-1.68%	34,600	142億3666万	+3.95%	-	1.79
08/30	1,088	1,105	1,064	1,070	-4.29%	47,100	144億8025万	+6.15%	-	1.82
08/29	1,050	1,132	1,043	1,118	+4.68%	107,000	151億2983万	+11.35%	-	1.9
08/28	1,051	1,084	1,050	1,068	-0.84%	40,100	144億5319万	+7.01%	-	1.82
08/27	1,102	1,103	1,066	1,077	-2.27%	38,100	145億7498万	+8.02%	-	1.83
08/26	1,050	1,111	1,049	1,102	+4.85%	86,800	149億1331万	+10.75%	-	1.88
08/23	1,040	1,063	1,030	1,051	-0.47%	33,900	142億2313万	+6.16%	-	1.79
08/22	1,070	1,070	1,040	1,056	-0.75%	37,800	142億9079万	+7.1%	-	1.8
08/21	1,045	1,082	1,020	1,064	-1.02%	66,700	143億9905万	+8.46%	-	1.81
08/20	1,072	1,089	1,053	1,075	+1.32%	63,700	145億4792万	+10.82%	-	1.83
08/19	1,073	1,077	1,049	1,061	-3.11%	80,400	143億5845万	+11.22%	-	1.81
08/16	1,065	1,095	1,044	1,095	+4.29%	153,400	148億1858万	+16.61%	-	1.86
08/15	1,023	1,060	1,020	1,050	+3.75%	94,700	142億959万	+13.76%	-	1.79
08/14	1,038	1,039	978	1,012	-2.97%	114,700	136億9534万	+11.45%	-	1.72
08/13	985	1,045	959	1,043	+6.86%	150,900	141億1486万	+16.54%	-	1.78
08/09	930	976	930	976	+7.02%	144,900	132億815万	+10.91%	-	1.66
08/08	880	917	879	912	+4.83%	78,800	123億4205万	+4.95%	-	1.55
08/07	770	876	761	870	+10.83%	116,300	117億7366万	+1.16%	-	1.48
08/06	819	839	773	785	-1.38%	168,200	106億2336万	-8.08%	-	1.34
08/05	905	915	796	796	-15.86%	273,500	107億7222万	-6.46%	-	1.36
08/02	977	999	938	946	-5.96%	168,800	128億217万	+11.56%	-	1.61
08/01	1,002	1,031	987	1,006	-0.1%	107,800	136億1414万	+19.76%	-	1.71
07/31	992	1,017	992	1,007	-0.3%	43,200	136億2768万	+21.47%	-	1.72
07/30	989	1,020	982	1,010	+0.3%	55,900	136億6827万	+23.32%	-	1.72
07/29	974	1,023	955	1,007	+6.45%	171,600	136億2768万	+24.63%	-	1.72
07/26	954	975	943	946	-1.25%	61,900	128億217万	+18.55%	-	1.61
07/25	974	980	928	958	-3.13%	168,100	129億6456万	+21.27%	-	1.63
07/24	1,030	1,030	961	989	-3.13%	137,600	133億8408万	+26.63%	-	1.68
07/23	1,005	1,038	991	1,021	-1.35%	132,100	138億1714万	+32.43%	-	1.74
07/22	981	1,080	981	1,035	+4.97%	423,800	140億660万	+36.01%	-	1.76
07/19	944	999	934	986	+3.9%	298,700	133億4348万	+31.64%	-	1.68
07/18	929	968	907	949	+2.15%	280,900	128億4276万	+28.24%	-	1.62
07/17	810	933	810	929	+18.65%	1,155,900	125億7211万	+26.91%	-	1.58
07/16	783	783	783	783	+14.64%	55,900	105億9629万	+8%	-	1.33
07/12	673	694	673	683	-0.29%	58,300	92億4300万	-5.66%	-	1.16
07/11	695	696	680	685	-0.58%	55,400	92億7007万	-5.78%	-	1.17
07/10	678	689	677	689	+1.32%	57,300	93億2420万	-5.49%	-	1.17
07/09	681	686	679	680	-0.15%	18,800	92億240万	-6.98%	-	1.16
07/08	683	685	681	681	-0.29%	28,200	92億1593万	-7.35%	-	1.16
07/05	683	687	676	683	-0.29%	48,800	92億4300万	-7.45%	-	1.16
07/04	692	697	682	685	-0.72%	31,200	92億7007万	-7.43%	-	1.17
07/03	715	715	689	690	-2.82%	63,600	93億3773万	-7.01%	-	1.18
07/02	710	713	703	710	-0.56%	32,600	96億839万	-4.44%	-	1.21
07/01	728	730	712	714	-2.46%	24,900	96億6252万	-4.03%	-	1.22
06/28	725	740	724	732	-1.08%	18,600	99億611万	-1.88%	-	1.25
06/27	738	747	736	740	-0.13%	11,700	100億1438万	-0.94%	-	1.26
06/26	749	755	740	741	-0.8%	15,700	100億2791万	-1.07%	-	1.26
06/25	740	750	739	747	+1.08%	8,600	101億911万	-0.4%	-	1.27
06/24	745	748	739	739	-0.81%	4,500	100億85万	-1.6%	-	1.26
06/21	744	753	740	745	+0.13%	6,500	100億8204万	-0.8%	-	1.27
06/20	744	750	740	744	-0.27%	7,100	100億6851万	-0.93%	-	1.27
06/19	749	760	742	746	-0.4%	17,900	100億9558万	-0.53%	-	1.27
06/18	746	761	744	749	0%	14,300	101億3617万	0%	-	1.28
06/17	747	749	729	749	+0.27%	22,400	101億3617万	+0.13%	-	1.28
06/14	735	755	735	747	-0.8%	11,100	101億911万	0%	-	1.27
06/13	760	765	745	753	-1.18%	13,000	101億9031万	+0.94%	-	1.28
06/12	749	766	749	762	+1.74%	9,200	103億1210万	+2.42%	-	1.3
06/11	754	756	746	749	-0.93%	10,200	101億3617万	+0.94%	-	1.28
06/10	748	765	748	756	+0.53%	9,900	102億3091万	+1.89%	-	1.29
06/07	735	753	735	752	+2.04%	11,400	101億7677万	+1.76%	-	1.28
06/06	751	754	733	737	-1.86%	19,800	99億7378万	0%	-	1.26
06/05	765	769	751	751	-1.96%	15,300	101億6324万	+2.18%	-	1.28
06/04	750	767	750	766	+1.86%	28,000	103億6623万	+4.5%	-	1.3
06/03	749	756	741	752	+0.8%	17,000	101億7677万	+3.01%	-	1.28
05/31	723	747	723	746	+3.32%	42,500	100億9558万	+2.33%	-	1.27
05/30	721	727	710	722	+0.42%	35,900	97億7078万	-0.96%	-	1.23
05/29	743	751	716	719	-4.26%	38,400	97億3019万	-1.64%	-	1.22
05/28	771	794	751	751	-0.79%	29,800	101億6324万	+2.74%	-	1.28
05/27	774	781	742	757	-1.3%	43,200	102億4444万	+3.42%	-	1.29
05/24	787	799	764	767	-2.91%	75,400	103億7977万	+4.78%	-	1.31
05/23	763	792	763	790	+3.54%	69,500	106億9103万	+7.92%	-	1.35
05/22	769	777	757	763	-0.65%	42,800	103億2564万	+3.53%	-	1.3
05/21	746	774	744	768	+2.95%	68,900	103億9330万	+2.95%	-	1.31
05/20	731	762	731	746	+2.61%	41,500	100億9558万	-1.45%	-	1.27
05/17	712	734	712	727	+1.25%	27,700	98億3845万	-5.34%	-	1.24
05/16	714	718	706	718	-0.28%	21,500	97億1665万	-7.95%	-	1.22
05/15	746	748	713	720	-1.77%	53,200	97億4372万	-9.09%	-	1.23
05/14	720	746	720	733	+2.09%	46,500	99億1965万	-8.83%	-	1.25

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
2018年 8月期	3,770 7,540 4/6	1,785 3,570 3/23	7,866,400 3,933,200 3/22	455億7089万	215億7666万	376億3716万 8/31
2019年 8月期	4,250 8,500 10/1	1,625 8/29	292,000 146,000 7/4	515億9933万	206億9231万	212億5283万 8/30
2020年 8月期	2,825 12/27	957 3/23	586,400 10/16	365億3660万	125億4513万	210億6624万 8/31
2021年 8月期	5,620 12/2	1,636 9/1	501,000 10/20	742億4997万	215億6634万	397億7323万 8/31
2022年 8月期	3,620 10/15	1,024 3/7	601,300 7/15	482億4073万	136億5444万	272億5902万 8/31
2023年 8月期	3,195 11/7	1,586 4/6	1,056,100 10/17	426億1088万	212億9609万	317億9467万 8/31
最新	1,125 2024/10/4		23,300	152億2456万

9270 バリュエンス HD

時価総額

2024/05/14～2024/10/04

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート