1717 明豊ファシリティワークス

株価チャート

2013/03/31

2012/10/30～2013/03/29

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
2013
03/29	152	153	149	152	+0.66%	37,600	19億3420万	-3.18%	17.84	1.19
03/28	153	153	149	151	-1.31%	84,000	19億2147万	-3.82%	17.72	1.18
03/27	157	157	151	153	-3.77%	175,000	19億4692万	-2.55%	17.95	1.19
03/26	163	163	156	159	-2.45%	224,300	20億2327万	+1.27%	18.66	1.24
03/25	162	163	161	163	0%	137,700	20億7417万	+3.82%	19.13	1.27
03/22	161	163	160	163	+0.62%	131,600	20億7417万	+4.49%	19.13	1.27
03/21	162	163	161	162	+0.62%	76,000	20億6145万	+3.85%	19.01	1.27
03/19	160	162	159	161	0%	80,500	20億4872万	+3.21%	18.89	1.26
03/18	163	163	159	161	-0.62%	80,900	20億4872万	+3.21%	18.89	1.26
03/15	163	164	160	162	-0.61%	138,900	20億6145万	+4.52%	19.01	1.27
03/14	160	163	160	163	+1.88%	61,700	20億7417万	+5.16%	19.13	1.27
03/13	158	161	157	160	+1.27%	96,400	20億3600万	+3.23%	18.78	1.25
03/12	159	165	156	158	-0.63%	260,400	20億1055万	+1.94%	18.54	1.23
03/11	162	169	156	159	-0.63%	684,300	20億2327万	+2.58%	18.66	1.24
03/08	158	161	157	160	+1.91%	246,700	20億3600万	+3.23%	18.78	1.25
03/07	159	160	156	157	0%	272,000	19億9782万	+1.29%	18.42	1.23
03/06	153	158	153	157	+3.97%	212,800	19億9782万	+1.29%	18.42	1.23
03/05	158	160	151	151	-3.21%	482,000	19億2147万	-2.58%	17.72	1.18
03/04	156	159	154	156	+1.3%	130,900	19億8510万	+0.65%	18.31	1.22
03/01	152	155	150	154	-0.65%	188,500	19億5965万	-0.65%	18.07	1.2
02/28	151	155	150	155	+3.33%	167,000	19億7237万	0%	18.19	1.21
02/27	150	153	150	150	-0.66%	47,800	19億875万	-3.23%	17.6	1.17
02/26	152	154	150	151	-1.31%	49,800	19億2147万	-2.58%	17.72	1.18
02/25	154	157	151	153	-1.29%	80,700	19億4692万	-1.29%	17.95	1.19
02/22	154	155	151	155	+0.65%	23,600	19億7237万	0%	18.19	1.21
02/21	154	156	149	154	0%	64,900	19億5965万	-0.65%	18.07	1.2
02/20	154	157	153	154	-0.65%	49,500	19億5965万	-1.28%	18.07	1.2
02/19	148	156	148	155	+4.73%	76,200	19億7237万	-0.64%	18.19	1.21
02/18	144	151	144	148	+2.78%	51,900	18億8330万	-5.13%	17.37	1.16
02/15	154	154	144	144	-6.49%	152,700	18億3240万	-7.69%	16.9	1.12
02/14	155	157	151	154	-2.53%	110,600	19億5965万	-1.28%	18.07	1.2
02/13	161	162	153	158	-1.86%	265,900	20億1055万	+1.28%	18.54	1.23
02/12	158	162	158	161	+2.55%	181,800	20億4872万	+3.87%	18.89	1.26
02/08	158	159	155	157	+0.64%	68,100	19億9782万	+1.29%	18.42	1.23
02/07	158	158	156	156	-1.27%	53,600	19億8510万	+1.3%	18.31	1.22
02/06	158	163	157	158	+0.64%	194,500	20億1055万	+2.6%	18.54	1.23
02/05	159	160	155	157	-0.63%	81,100	19億9782万	+2.61%	18.42	1.23
02/04	156	160	155	158	+0.64%	169,500	20億1055万	+3.95%	18.54	1.23
02/01	159	159	146	157	-0.63%	130,500	19億9782万	+3.29%	18.42	1.23
01/31	160	160	156	158	0%	84,000	20億1055万	+4.64%	18.54	1.23
01/30	159	160	157	158	0%	66,400	20億1055万	+5.33%	18.54	1.23
01/29	155	160	155	158	+1.28%	190,500	20億1055万	+5.33%	18.54	1.23
01/28	153	157	153	156	+1.3%	82,100	19億8510万	+4.7%	18.31	1.22
01/25	154	156	152	154	+1.32%	60,500	19億5965万	+3.36%	18.07	1.2
01/24	153	153	150	152	-1.3%	24,300	19億3420万	+2.01%	17.84	1.19
01/23	153	156	150	154	+0.65%	62,100	19億5965万	+4.05%	18.07	1.2
01/22	155	156	151	153	-1.29%	49,000	19億4692万	+4.08%	17.95	1.19
01/21	155	155	145	155	0%	109,800	19億7237万	+6.16%	18.19	1.21
01/18	159	160	151	155	-1.9%	168,000	19億7237万	+6.9%	18.19	1.21
01/17	158	160	154	158	-1.25%	200,800	20億1055万	+9.72%	18.54	1.23
01/16	160	169	156	160	-0.62%	891,200	20億3600万	+12.68%	18.78	1.25
01/15	150	161	148	161	+8.05%	401,900	20億4872万	+14.18%	18.89	1.26
01/11	150	150	148	149	+0.68%	47,000	18億9602万	+6.43%	17.48	1.16
01/10	150	150	146	148	-0.67%	82,700	18億8330万	+6.47%	17.37	1.16
01/09	148	150	146	149	+0.68%	90,600	18億9602万	+7.97%	17.48	1.16
01/08	149	150	145	148	-1.33%	120,300	18億8330万	+8.82%	17.37	1.16
01/07	155	155	149	150	+1.35%	129,500	19億875万	+11.11%	17.6	1.17
01/04	148	149	145	148	+0.68%	67,800	18億8330万	+10.45%	17.37	1.16
2012
12/28	143	147	143	147	+1.38%	132,800	-	+10.53%	-	-
12/27	138	146	137	145	+2.84%	160,000	-	+9.85%	-	-
12/26	138	144	138	141	+1.44%	53,400	-	+7.63%	-	-
12/25	138	139	135	139	+1.46%	52,200	-	+6.11%	-	-
12/21	142	145	136	137	-2.84%	78,300	-	+5.38%	-	-
12/20	138	145	138	141	+2.92%	176,000	-	+9.3%	-	-
12/19	143	144	135	137	-4.86%	280,600	-	+7.03%	-	-
12/18	144	146	140	144	-2.7%	121,000	-	+12.5%	-	-
12/17	153	162	145	148	-6.33%	523,700	-	+16.54%	-	-
12/14	136	186	134	158	+16.18%	2,649,600	-	+25.4%	-	-
12/13	136	137	133	136	+0.74%	27,600	-	+9.68%	-	-
12/12	133	138	131	135	+1.5%	88,900	-	+8.87%	-	-
12/11	129	133	127	133	+3.91%	55,500	-	+8.13%	-	-
12/10	130	130	127	128	+0.79%	32,100	-	+4.07%	-	-
12/07	127	128	127	127	+0.79%	23,700	-	+3.25%	-	-
12/06	127	127	125	126	+0.8%	23,100	-	+3.28%	-	-
12/05	126	126	125	125	-0.79%	8,100	-	+2.46%	-	-
12/04	127	127	123	126	+0.8%	44,200	-	+3.28%	-	-
12/03	123	127	122	125	+2.46%	58,900	-	+2.46%	-	-
11/30	124	124	122	122	-0.81%	3,100	-	+0.83%	-	-
11/29	122	123	122	123	+0.82%	13,200	-	+1.65%	-	-
11/28	122	123	122	122	0%	2,800	-	+0.83%	-	-
11/27	122	123	122	122	0%	5,500	-	+0.83%	-	-
11/26	123	123	122	122	0%	8,800	-	+1.67%	-	-
11/22	122	123	122	122	+0.83%	6,300	-	+1.67%	-	-
11/21	122	123	121	121	-1.63%	8,900	-	+0.83%	-	-
11/20	123	123	122	123	0%	5,800	-	+3.36%	-	-
11/19	122	124	121	123	+0.82%	8,600	-	+3.36%	-	-
11/16	121	122	120	122	+0.83%	11,900	-	+2.52%	-	-
11/15	119	121	119	121	+1.68%	7,900	-	+2.54%	-	-
11/14	119	119	119	119	-0.83%	4,900	-	+0.85%	-	-
11/13	121	122	119	120	0%	20,100	-	+1.69%	-	-
11/12	121	122	119	120	-2.44%	28,900	-	+1.69%	-	-
11/09	120	125	120	123	+0.82%	21,700	-	+5.13%	-	-
11/08	122	122	119	122	-0.81%	18,400	-	+4.27%	-	-
11/07	123	124	123	123	+0.82%	8,700	-	+5.13%	-	-
11/06	121	124	121	122	-0.81%	10,000	-	+5.17%	-	-
11/05	122	123	120	123	+3.36%	31,300	-	+6.03%	-	-
11/02	121	124	119	119	-1.65%	88,100	-	+2.59%	-	-
11/01	121	121	119	121	+0.83%	15,000	-	+5.22%	-	-
10/31	120	120	119	120	0%	6,700	-	+4.35%	-	-
10/30	121	121	118	120	0%	16,300	-	+4.35%	-	-

1717 明豊ファシリティワークス

株価チャート

2012/10/30～2013/03/29

株価推移

開示資料

決算

株式

チャート