1976 明星工業

株価チャート

2018/01/11

2017/08/15～2018/01/11

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
01/11	848	848	839	842	-0.36%	47,900	500億361万	+2.93%	9.67	0.93
01/10	854	855	844	845	-0.94%	53,700	501億8177万	+3.55%	9.7	0.94
01/09	860	860	852	853	-0.12%	44,400	506億5687万	+4.66%	9.79	0.95
01/05	846	857	845	854	+1.18%	65,300	507億1625万	+5.04%	9.8	0.95
01/04	837	845	837	844	+1.81%	52,900	501億2238万	+4.07%	9.69	0.94
2017
12/29	823	829	821	829	+1.1%	30,300	492億3158万	+2.47%	9.87	0.95
12/28	833	840	818	820	-1.09%	113,100	486億9710万	+1.49%	9.76	0.94
12/27	826	833	826	829	+0.24%	46,700	492億3158万	+2.6%	9.87	0.95
12/26	830	830	825	827	-0.24%	35,700	491億1281万	+2.35%	9.85	0.95
12/25	837	837	821	829	+1.34%	73,800	492億3158万	+2.6%	9.87	0.95
12/22	811	822	807	818	+1.49%	90,200	485億7833万	+1.36%	9.74	0.94
12/21	795	811	795	806	+1.13%	63,600	478億6569万	-0.12%	9.6	0.93
12/20	797	801	794	797	+0.25%	23,900	473億3121万	-1.24%	9.49	0.92
12/19	802	806	795	795	-0.75%	57,500	472億1244万	-1.61%	9.47	0.91
12/18	809	809	800	801	-0.37%	38,800	475億6876万	-1.11%	9.54	0.92
12/15	800	805	797	804	+0.12%	44,100	477億4692万	-0.99%	9.57	0.92
12/14	800	805	798	803	+0.88%	59,900	476億8753万	-1.35%	9.56	0.92
12/13	805	807	792	796	-0.87%	78,500	472億7182万	-2.33%	9.48	0.92
12/12	813	814	801	803	-1.11%	71,800	476億8753万	-1.83%	9.56	0.92
12/11	820	825	807	812	-0.85%	61,300	482億2201万	-0.98%	9.67	0.93
12/08	797	820	797	819	+0.86%	100,500	486億3772万	-0.24%	9.75	0.94
12/07	801	817	800	812	+1.63%	57,500	482億2201万	-0.98%	9.67	0.93
12/06	800	802	797	799	-0.87%	91,000	474億4998万	-2.44%	9.51	0.92
12/05	797	807	793	806	+1%	82,300	478億6569万	-1.47%	9.6	0.93
12/04	808	810	797	798	-0.87%	61,200	473億9060万	-2.33%	9.5	0.92
12/01	803	807	802	805	-0.12%	62,200	478億630万	-1.35%	9.58	0.93
11/30	806	809	799	806	+0.12%	90,200	478億6569万	-0.98%	9.6	0.93
11/29	806	811	803	805	+0.63%	62,600	478億630万	-0.98%	9.58	0.93
11/28	800	805	794	800	-0.37%	62,400	475億937万	-1.36%	9.52	0.92
11/27	822	823	796	803	-1.71%	102,500	476億8753万	-0.74%	9.56	0.92
11/24	818	821	816	817	0%	37,000	485億1894万	+1.36%	9.73	0.94
11/22	819	821	816	817	-0.12%	44,100	485億1894万	+1.74%	9.73	0.94
11/21	824	829	817	818	-0.49%	71,500	485億7833万	+2.25%	9.74	0.94
11/20	810	822	809	822	+1.11%	44,200	488億1588万	+3.14%	9.79	0.95
11/17	820	830	808	813	-0.12%	63,300	482億8140万	+2.39%	9.68	0.94
11/16	803	817	803	814	-0.12%	59,700	483億4078万	+2.91%	9.69	0.94
11/15	827	828	809	815	-1.69%	105,300	484億17万	+3.43%	9.7	0.94
11/14	826	836	825	829	-0.12%	70,900	492億3158万	+5.61%	9.87	0.95
11/13	839	841	828	830	-1.54%	62,700	492億9097万	+6.27%	9.88	0.95
11/10	840	851	839	843	-1.17%	64,900	500億6300万	+8.49%	10.04	0.97
11/09	856	858	842	853	+0.24%	130,700	506億5687万	+10.35%	10.16	0.98
11/08	855	856	842	851	-0.35%	112,500	505億3809万	+10.66%	10.13	0.98
11/07	855	868	836	854	-0.12%	218,300	507億1625万	+11.63%	10.17	0.98
11/06	829	863	823	855	+3.01%	310,300	507億7564万	+12.5%	10.18	0.98
11/02	795	835	792	830	+4.53%	247,600	492億9097万	+9.79%	9.88	0.95
11/01	792	800	788	794	+0.25%	234,600	471億5305万	+5.44%	9.45	0.91
10/31	783	793	781	792	+1.15%	94,400	470億3428万	+5.32%	9.43	0.91
10/30	772	783	769	783	+1.42%	151,800	464億9980万	+4.4%	9.32	0.9
10/27	775	775	769	772	+0.39%	74,200	458億4654万	+3.07%	9.19	0.89
10/26	772	772	766	769	-0.39%	65,500	456億6838万	+2.81%	9.16	0.88
10/25	753	775	753	772	+1.05%	266,100	458億4654万	+3.21%	9.19	0.89
10/24	752	764	752	764	+0.92%	75,200	453億7145万	+2.28%	9.1	0.88
10/23	756	758	750	757	+1.07%	86,300	449億5574万	+1.47%	9.01	0.87
10/20	744	754	739	749	+0.81%	86,700	444億8065万	+0.4%	8.92	0.86
10/19	744	744	735	743	-0.27%	87,900	441億2433万	-0.27%	8.85	0.85
10/18	744	757	739	745	+0.13%	195,300	442億4310万	0%	8.87	0.86
10/17	743	745	738	744	+0.13%	50,300	441億8371万	-0.13%	8.86	0.86
10/16	740	753	735	743	+1.09%	144,700	441億2433万	-0.13%	8.85	0.85
10/13	733	740	732	735	-0.54%	85,400	436億4923万	-1.08%	8.75	0.85
10/12	739	742	737	739	+0.14%	55,800	438億8678万	-0.4%	8.8	0.85
10/11	729	739	727	738	+1.23%	172,700	438億2739万	-0.4%	8.79	0.85
10/10	731	732	726	729	-0.55%	91,500	432億9291万	-1.49%	8.68	0.84
10/06	737	739	730	733	-0.81%	91,800	435億3046万	-0.95%	8.73	0.84
10/05	740	744	735	739	-0.81%	64,800	438億8678万	-0.14%	8.8	0.85
10/04	746	747	741	745	-0.13%	57,600	442億4310万	+0.68%	8.87	0.86
10/03	749	749	743	746	+0.27%	47,800	443億249万	+0.81%	8.88	0.86
10/02	744	747	736	744	-0.67%	102,600	441億8371万	+0.68%	8.86	0.86
09/29	749	753	747	749	-0.4%	59,600	444億8065万	+1.63%	8.91	0.86
09/28	753	754	745	752	+0.4%	90,200	446億5881万	+2.17%	8.95	0.86
09/27	746	752	741	749	-1.32%	92,700	444億8065万	+1.9%	8.91	0.86
09/26	752	761	751	759	+0.53%	129,800	450億7451万	+3.41%	9.03	0.87
09/25	752	757	749	755	+0.94%	86,500	448億3697万	+3%	8.98	0.87
09/22	750	754	746	748	-0.4%	69,500	444億2126万	+2.33%	8.9	0.86
09/21	760	762	748	751	-1.18%	121,300	445億9942万	+2.88%	8.94	0.86
09/20	757	763	751	760	+1.06%	109,600	451億3390万	+4.25%	9.04	0.87
09/19	749	758	744	752	+0.4%	136,800	446億5881万	+3.44%	8.95	0.86
09/15	740	754	735	749	+0.94%	216,600	444億8065万	+3.31%	8.91	0.86
09/14	745	747	737	742	0%	86,600	440億6494万	+2.49%	8.83	0.85
09/13	745	745	737	742	+0.41%	49,400	440億6494万	+2.63%	8.83	0.85
09/12	745	745	736	739	-0.67%	74,700	438億8678万	+2.35%	8.79	0.85
09/11	732	744	732	744	+2.48%	138,600	441億8371万	+3.19%	8.85	0.86
09/08	720	731	720	726	+0.83%	162,900	431億1475万	+0.83%	8.64	0.83
09/07	715	722	712	720	+1.69%	89,500	427億5843万	0%	8.57	0.83
09/06	699	709	697	708	+0.71%	48,300	420億4579万	-1.8%	8.42	0.81
09/05	714	716	703	703	-1.26%	90,400	417億4886万	-2.5%	8.36	0.81
09/04	739	739	711	712	-3.78%	99,200	422億8334万	-1.25%	8.47	0.82
09/01	730	745	724	740	+1.51%	161,000	439億4617万	+2.64%	8.8	0.85
08/31	734	736	728	729	-0.27%	103,200	432億9291万	+1.25%	8.67	0.84
08/30	741	745	726	731	-1.08%	102,200	434億1169万	+1.67%	8.7	0.84
08/29	717	740	717	739	+2.5%	167,400	438億8678万	+2.92%	8.79	0.85
08/28	720	723	717	721	+0.7%	61,600	428億1782万	+0.56%	8.58	0.83
08/25	725	725	714	716	-0.69%	63,900	425億2089万	0%	8.52	0.82
08/24	714	725	714	721	+0.7%	74,500	428億1782万	+0.84%	8.58	0.83
08/23	730	737	714	716	-1.92%	154,900	425億2089万	+0.28%	8.52	0.82
08/22	721	731	720	730	+1.11%	114,500	433億5230万	+2.38%	8.69	0.84
08/21	718	726	714	722	+1.12%	137,100	428億7721万	+1.55%	8.59	0.83
08/18	712	720	712	714	-0.7%	109,000	424億211万	+0.56%	8.5	0.82
08/17	721	722	716	719	-0.14%	77,900	426億9905万	+1.55%	8.55	0.83
08/16	712	721	712	720	+1.12%	103,900	427億5843万	+1.84%	8.57	0.83
08/15	714	717	709	712	-0.28%	86,900	422億8334万	+0.85%	8.47	0.82

1976 明星工業

株価チャート

2017/08/15～2018/01/11

株価推移

開示資料

決算

株式

チャート