1433 ベステラ

株価チャート

2018/01/31

2017/09/04～2018/01/31

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
2018
01/31	2,083	2,115	2,083	2,089	+1.21%	94,500	174億4983万	-3.51%	65.99	7.47
01/30	2,052	2,070	2,052	2,064	+0.58%	55,400	172億4100万	-4.84%	65.2	7.38
01/29	2,051	2,062	2,027	2,052	-2.52%	104,000	171億4076万	-5.48%	64.82	7.34
01/26	2,110	2,126	2,102	2,105	-0.19%	203,100	175億8348万	-3.13%	66.5	7.53
01/25	2,110	2,120	2,089	2,109	+0.72%	82,300	176億1689万	-2.99%	66.62	7.54
01/24	2,073	2,110	2,070	2,094	+2%	104,000	174億9160万	-3.72%	66.15	7.49
01/23	2,035	2,058	2,032	2,053	+1.48%	74,500	171億4911万	-5.61%	64.86	7.34
01/22	2,048	2,051	2,013	2,023	-1.41%	168,000	168億9852万	-7.16%	63.91	7.23
01/19	1,999	2,063	1,987	2,052	-10.2%	514,900	171億4076万	-5.96%	64.82	7.34
01/18	2,299	2,340	2,279	2,285	+0.04%	75,200	190億8706万	+4.62%	72.18	8.17
01/17	2,251	2,287	2,240	2,284	+1.33%	39,100	190億7870万	+4.96%	72.15	8.17
01/16	2,236	2,266	2,228	2,254	+0.04%	61,600	188億2811万	+3.97%	71.2	8.06
01/15	2,296	2,296	2,248	2,253	-1.7%	53,900	188億1975万	+4.35%	71.17	8.05
01/12	2,304	2,307	2,271	2,292	+0.88%	36,600	191億4553万	+6.46%	72.41	8.19
01/11	2,255	2,308	2,246	2,272	+0.71%	73,500	189億7847万	+5.87%	71.77	8.12
01/10	2,244	2,265	2,230	2,256	+0.89%	46,400	188億4481万	+5.47%	71.27	8.07
01/09	2,231	2,246	2,218	2,236	+1.04%	51,400	186億7775万	+4.88%	70.64	7.99
01/05	2,184	2,219	2,178	2,213	+1.33%	55,300	184億8563万	+4.14%	69.91	7.91
01/04	2,199	2,202	2,173	2,184	+0.32%	36,900	182億4338万	+3.07%	68.99	7.81
2017
12/29	2,191	2,194	2,173	2,177	+0.51%	19,900	181億8491万	+2.93%	68.77	7.78
12/28	2,179	2,199	2,161	2,166	-0.09%	46,800	180億9303万	+2.61%	68.42	7.74
12/27	2,156	2,190	2,152	2,168	+1.78%	48,100	181億973万	+2.85%	68.49	7.75
12/26	2,141	2,154	2,100	2,130	-0.51%	44,200	177億9231万	+1.19%	67.29	7.61
12/25	2,181	2,200	2,133	2,141	-1.83%	41,200	178億8420万	+1.76%	67.63	7.65
12/22	2,188	2,209	2,161	2,181	+0.41%	41,900	182億1832万	+3.81%	68.9	7.8
12/21	2,130	2,181	2,127	2,172	+2.16%	54,200	181億4315万	+3.53%	68.61	7.77
12/20	2,108	2,135	2,100	2,126	+0.85%	28,900	177億5890万	+1.63%	67.16	7.6
12/19	2,129	2,129	2,100	2,108	-0.94%	43,000	176億854万	+0.96%	66.59	7.54
12/18	2,150	2,168	2,110	2,128	-0.47%	46,700	177億7560万	+2.06%	67.22	7.61
12/15	2,112	2,149	2,102	2,138	+2.25%	54,800	178億5914万	+2.69%	67.54	7.64
12/14	2,135	2,151	2,082	2,091	-2.24%	69,200	174億6654万	+0.58%	66.06	7.48
12/13	2,093	2,147	2,085	2,139	+2.25%	66,700	178億6749万	+2.84%	67.57	7.65
12/12	2,118	2,130	2,072	2,092	-1.32%	43,100	174億7489万	+0.48%	66.09	7.48
12/11	2,108	2,125	2,053	2,120	+2.27%	71,300	177億878万	+1.68%	66.97	7.58
12/08	2,086	2,107	2,070	2,073	-0.62%	44,500	173億1618万	-0.67%	65.49	7.41
12/07	2,053	2,092	2,050	2,086	+2%	26,600	174億2477万	-0.33%	65.9	7.46
12/06	2,083	2,083	2,044	2,045	-2.48%	46,800	170億8229万	-2.67%	64.6	7.31
12/05	2,100	2,101	2,061	2,097	-0.52%	23,100	175億1666万	-0.62%	66.24	7.5
12/04	2,115	2,135	2,107	2,108	+0.24%	33,500	176億854万	-0.33%	66.59	7.54
12/01	2,089	2,115	2,073	2,103	+0.77%	40,800	175億6677万	-0.76%	66.43	7.52
11/30	2,060	2,087	2,034	2,087	+1.46%	35,800	174億3312万	-1.6%	65.93	7.46
11/29	2,079	2,081	2,057	2,057	-0.53%	28,000	171億8253万	-3.11%	64.98	7.35
11/28	2,098	2,099	2,068	2,068	+0.1%	16,000	172億7441万	-2.68%	65.33	7.39
11/27	2,100	2,105	2,066	2,066	-1.24%	25,200	172億5771万	-2.87%	65.27	7.39
11/24	2,077	2,096	2,044	2,092	+0.29%	27,100	174億7489万	-1.78%	66.09	7.48
11/22	2,100	2,108	2,086	2,086	-0.48%	16,800	174億2477万	-2.16%	65.9	7.46
11/21	2,095	2,114	2,076	2,096	+0.05%	20,100	174億8315万	-1.78%	66.26	7.5
11/20	2,080	2,116	2,080	2,095	+0.72%	27,900	174億7481万	-1.92%	66.23	7.5
11/17	2,128	2,128	2,057	2,080	-0.53%	28,100	173億4969万	-2.76%	65.75	7.44
11/16	2,037	2,097	2,036	2,091	+2.75%	45,100	174億4144万	-2.34%	66.1	7.48
11/15	2,030	2,054	2,006	2,035	+1.24%	54,700	169億7434万	-4.91%	64.33	7.28
11/14	2,031	2,035	2,003	2,010	-1.52%	46,900	167億6581万	-6.07%	63.54	7.19
11/13	2,050	2,053	2,028	2,041	-0.73%	34,300	170億2438万	-4.63%	64.52	7.3
11/10	2,094	2,098	2,053	2,056	-0.72%	31,200	171億4950万	-3.88%	64.99	7.36
11/09	2,118	2,128	2,046	2,071	-2.22%	76,500	172億7462万	-3.18%	65.47	7.41
11/08	2,172	2,178	2,101	2,118	-2.58%	69,200	176億6666万	-0.94%	66.95	7.58
11/07	2,172	2,199	2,166	2,174	+0.37%	42,900	181億3376万	+1.78%	68.73	7.78
11/06	2,180	2,191	2,165	2,166	+0.05%	40,500	180億6703万	+1.74%	68.47	7.75
11/02	2,219	2,229	2,165	2,165	-3.39%	59,100	180億5869万	+2.03%	68.44	7.75
11/01	2,281	2,281	2,224	2,241	-1.32%	74,700	186億9262万	+5.91%	70.84	8.02
10/31	2,271	2,279	2,262	2,271	0%	143,100	189億7011万	+7.83%	71.89	8.14
10/30	2,255	2,292	2,248	2,271	+1.79%	130,200	189億7011万	+8.35%	71.89	8.14
10/27	2,249	2,249	2,217	2,231	+1.32%	73,500	186億3598万	+7.05%	70.63	7.99
10/26	2,154	2,216	2,140	2,202	+2.51%	100,900	183億9374万	+6.07%	69.71	7.89
10/25	2,138	2,178	2,133	2,148	+0.75%	55,700	179億4267万	+3.87%	68	7.7
10/24	2,105	2,138	2,105	2,132	+0.52%	31,800	178億902万	+3.34%	67.49	7.64
10/23	2,113	2,139	2,091	2,121	+0.24%	38,600	177億1713万	+3.06%	67.15	7.6
10/20	2,135	2,140	2,113	2,116	-0.61%	24,300	176億7537万	+3.07%	66.99	7.58
10/19	2,161	2,167	2,125	2,129	-0.98%	22,700	177億8396万	+3.9%	67.4	7.63
10/18	2,134	2,178	2,130	2,150	+0.37%	44,700	179億5938万	+5.19%	68.06	7.7
10/17	2,149	2,169	2,128	2,142	-0.33%	44,800	178億9255万	+5.05%	67.81	7.67
10/16	2,185	2,185	2,130	2,149	-0.51%	59,700	179億5102万	+5.5%	68.03	7.7
10/13	2,146	2,190	2,137	2,160	+0.65%	137,200	180億4291万	+6.4%	68.38	7.74
10/12	2,074	2,148	2,072	2,146	+4.28%	157,200	179億2596万	+6.03%	67.94	7.69
10/11	2,037	2,099	2,037	2,058	+1.13%	114,600	171億9088万	+1.98%	65.15	7.37
10/10	2,001	2,048	1,994	2,035	+1.24%	58,800	169億9876万	+0.74%	64.42	7.29
10/06	2,005	2,024	1,996	2,010	+0.25%	42,000	167億8993万	-0.59%	63.63	7.2
10/05	2,046	2,062	2,004	2,005	-2.39%	41,600	167億4816万	-1.04%	63.47	7.18
10/04	2,043	2,067	2,043	2,054	-0.05%	26,000	171億5747万	+1.18%	65.03	7.36
10/03	2,074	2,076	2,028	2,055	-0.15%	53,900	171億6582万	+1.13%	65.06	7.36
10/02	2,012	2,060	2,001	2,058	+2.8%	58,300	171億9088万	+1.23%	65.15	7.37
09/29	2,001	2,018	1,994	2,002	-0.35%	38,800	167億2310万	-1.62%	63.38	7.17
09/28	2,000	2,013	1,999	2,009	+0.3%	37,400	167億8157万	-1.28%	63.6	7.2
09/27	2,010	2,013	1,995	2,003	-0.05%	30,400	167億3145万	-1.57%	63.41	7.18
09/26	2,000	2,007	1,994	2,004	+0.2%	25,700	167億3981万	-1.52%	63.44	7.18
09/25	2,000	2,014	2,000	2,000	+0.35%	33,700	167億640万	-1.67%	63.32	7.17
09/22	1,997	2,004	1,993	1,993	-0.7%	32,300	166億4792万	-2.02%	63.09	7.14
09/21	2,010	2,026	1,996	2,007	-0.15%	43,800	167億1188万	-1.38%	63.34	7.17
09/20	2,026	2,035	2,010	2,010	-0.79%	30,100	167億3686万	-1.13%	63.43	7.18
09/19	2,015	2,049	2,005	2,026	+1.4%	72,900	168億7009万	-0.25%	63.94	7.24
09/15	2,015	2,019	1,983	1,998	-0.3%	48,800	166億3694万	-1.53%	63.05	7.14
09/14	1,993	2,020	1,993	2,004	-0.3%	52,200	166億8690万	-1.18%	63.24	7.16
09/13	2,030	2,030	1,985	2,010	-0.5%	31,900	167億3686万	-0.79%	63.43	7.18
09/12	2,024	2,048	2,000	2,020	-0.35%	45,200	168億2013万	-0.15%	63.75	7.21
09/11	1,955	2,034	1,950	2,027	-2.08%	186,400	168億7842万	+0.35%	63.97	7.24
09/08	2,128	2,136	2,044	2,070	+4.76%	243,700	172億3647万	+2.68%	65.32	7.39
09/07	1,992	2,015	1,973	1,976	-2.32%	33,400	164億5375万	-1.74%	62.36	7.06
09/06	1,921	2,034	1,905	2,023	+1.4%	62,400	168億4511万	+0.65%	63.84	7.22
09/05	2,089	2,093	1,963	1,995	-4.91%	53,200	166億1196万	-0.6%	62.96	7.12
09/04	2,082	2,104	2,073	2,098	-0.14%	38,300	174億6962万	+4.64%	66.21	7.49

1433 ベステラ

株価チャート

2017/09/04～2018/01/31

株価推移

開示資料

決算

株式

チャート