2156 セーラー広告

株価チャート

2018/03/31

2017/10/30～2018/03/30

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
03/30	415	415	412	415	+23.88%	52,500	25億2237万	+20.64%	82.19	0.94
03/29	332	335	332	335	0%	1,900	20億3613万	-1.76%	66.35	0.76
03/28	333	335	333	335	-1.76%	800	20億3613万	-2.05%	66.35	0.76
03/27	335	343	335	341	+2.1%	3,900	20億7259万	-0.29%	67.53	0.78
03/26	335	335	331	334	-1.76%	1,900	20億3005万	-2.34%	66.15	0.76
03/23	340	341	340	340	-1.73%	2,300	20億6652万	-0.58%	67.34	0.77
03/22	342	347	342	346	+1.47%	500	21億298万	+1.17%	68.52	0.79
03/20	337	347	336	341	-0.87%	1,700	20億7259万	-0.29%	67.53	0.78
03/19	345	345	344	344	-0.29%	4,400	20億9083万	+0.29%	68.13	0.78
03/16	345	355	345	345	+0.29%	5,500	20億9691万	-0.29%	68.33	0.79
03/15	341	344	341	344	+1.18%	2,400	20億9083万	-1.15%	68.13	0.78
03/14	340	343	340	340	+0.89%	1,700	20億6652万	-2.02%	67.34	0.77
03/13	334	340	334	337	+0.6%	1,900	20億4828万	-2.88%	66.74	0.77
03/12	337	340	335	335	+0.6%	11,800	20億3613万	-3.74%	66.35	0.76
03/09	334	335	333	333	+0.3%	3,200	20億2397万	-4.86%	65.95	0.76
03/08	335	335	326	332	-0.9%	10,400	20億1789万	-5.41%	65.75	0.76
03/07	339	340	335	335	0%	1,300	20億3613万	-5.1%	66.35	0.76
03/06	333	340	333	335	+1.21%	1,400	20億3613万	-5.63%	66.35	0.76
03/05	337	342	331	331	-4.06%	11,400	20億1181万	-7.28%	65.55	0.75
03/02	344	345	340	345	-1.71%	3,100	20億9691万	-4.17%	68.33	0.79
03/01	353	354	349	351	-0.57%	2,400	21億3337万	-3.04%	69.51	0.8
02/28	350	354	348	353	+0.86%	2,700	21億4553万	-2.75%	69.91	0.8
02/27	352	355	350	350	-0.57%	2,500	21億2730万	-3.85%	69.32	0.8
02/26	357	357	350	352	-0.28%	1,500	21億3945万	-3.56%	69.71	0.8
02/23	347	356	339	353	+1.73%	8,100	21億4553万	-3.55%	69.91	0.8
02/22	354	354	347	347	-0.57%	1,900	21億906万	-5.45%	68.72	0.79
02/21	340	358	340	349	+2.95%	8,900	21億2122万	-5.16%	69.12	0.79
02/20	340	342	338	339	+0.3%	10,200	20億6044万	-8.13%	67.14	0.77
02/19	337	339	332	338	+1.81%	11,300	20億5436万	-8.89%	66.94	0.77
02/16	330	339	322	332	-0.3%	37,100	20億1789万	-10.99%	65.75	0.76
02/15	359	359	331	333	-7.24%	32,100	20億2397万	-10.96%	65.95	0.76
02/14	355	365	343	359	-3.23%	14,300	21億8200万	-4.52%	71.1	0.82
02/13	399	410	362	371	-7.25%	31,600	22億5493万	-1.07%	73.48	0.84
02/09	395	425	353	400	0%	104,000	24億3120万	+6.67%	79.22	0.91
02/08	336	416	336	400	+19.05%	308,300	24億3120万	+7.24%	79.22	0.91
02/07	347	348	335	336	+1.51%	4,500	20億4220万	-9.43%	66.54	0.76
02/06	348	348	321	331	-9.32%	10,800	20億1181万	-10.78%	65.55	0.75
02/05	363	366	363	365	-3.69%	8,600	22億1847万	-1.88%	72.29	0.83
02/02	379	391	379	379	+2.16%	3,000	23億356万	+2.16%	75.06	0.86
02/01	373	377	366	371	-1.07%	2,600	22億5493万	+0.27%	73.48	0.84
01/31	384	387	375	375	-2.34%	11,800	22億7925万	+1.63%	74.27	0.85
01/30	390	393	384	384	-1.29%	2,800	23億3395万	+4.35%	76.05	0.87
01/29	400	400	386	389	-1.52%	10,200	23億6434万	+5.99%	77.04	0.89
01/26	388	403	388	395	+1.8%	17,800	24億81万	+7.92%	78.23	0.9
01/25	384	388	378	388	+1.31%	8,900	23億5826万	+6.59%	76.84	0.88
01/24	384	384	375	383	+1.06%	3,700	23億2787万	+5.51%	75.85	0.87
01/23	384	384	375	379	-0.79%	1,300	23億356万	+4.7%	75.06	0.86
01/22	386	386	380	382	+2.96%	2,800	23億2179万	+5.82%	75.65	0.87
01/19	370	373	370	371	-1.07%	2,200	22億5493万	+3.06%	73.48	0.84
01/18	378	380	375	375	-0.79%	1,900	22億7925万	+4.17%	74.27	0.85
01/17	375	379	375	378	+0.8%	1,700	22億9748万	+5.29%	74.86	0.86
01/16	383	383	373	375	-2.09%	13,200	22億7925万	+4.75%	74.27	0.85
01/15	381	385	379	383	+1.06%	14,400	23億2787万	+6.98%	75.85	0.87
01/12	368	425	367	379	+2.99%	86,200	23億356万	+6.16%	75.06	0.86
01/11	372	372	365	368	-1.08%	13,100	22億3670万	+3.08%	72.88	0.84
01/10	361	377	361	372	+4.2%	27,200	22億6101万	+4.2%	73.67	0.85
01/09	357	360	356	357	+0.28%	5,400	21億6984万	+0.28%	70.7	0.81
01/05	355	358	354	356	+1.14%	6,700	21億6376万	0%	70.5	0.81
01/04	355	358	352	352	+0.57%	3,200	21億3945万	-1.12%	69.71	0.8
2017
12/29	348	350	348	350	+1.16%	6,200	21億2730万	-1.69%	69.32	0.8
12/28	345	347	345	346	+1.17%	1,000	21億298万	-2.81%	68.52	0.79
12/27	342	345	340	342	-2.29%	7,300	20億7867万	-3.66%	67.73	0.78
12/26	346	350	346	350	0%	5,800	21億2730万	-1.41%	69.32	0.8
12/25	345	350	341	350	-0.28%	6,000	21億2730万	-1.41%	69.32	0.8
12/22	353	353	343	351	-0.57%	10,400	21億3337万	-0.85%	69.51	0.8
12/21	349	353	349	353	-0.56%	1,200	21億4553万	-0.28%	69.91	0.8
12/20	353	355	351	355	+0.28%	5,400	21億5769万	+0.28%	70.31	0.81
12/19	350	354	348	354	+2.02%	2,800	21億5161万	-0.28%	70.11	0.81
12/18	365	365	346	347	-3.88%	17,300	21億906万	-2.25%	68.72	0.79
12/15	361	361	358	361	0%	7,200	21億9415万	+1.69%	71.49	0.82
12/14	358	361	358	361	0%	2,300	21億9415万	+1.69%	71.49	0.82
12/13	361	361	359	361	+0.56%	3,100	21億9415万	+1.4%	71.49	0.82
12/12	359	359	356	359	+1.41%	1,700	21億8200万	+0.84%	71.1	0.82
12/11	356	356	354	354	-0.28%	1,500	21億5161万	-0.56%	70.11	0.81
12/08	361	367	351	355	-3.53%	2,900	21億5769万	-0.28%	70.31	0.81
12/06	368	368	368	368	-0.27%	200	22億3670万	+3.37%	72.88	0.84
12/05	364	369	363	369	+1.65%	4,400	22億4278万	+3.65%	73.08	0.84
12/04	367	367	348	363	-1.63%	8,100	22億631万	+1.97%	71.89	0.83
12/01	358	377	354	369	+3.07%	16,300	22億4278万	+3.65%	73.08	0.84
11/30	352	358	352	358	+1.7%	1,100	21億7592万	+0.56%	70.9	0.81
11/29	350	352	349	352	-0.56%	1,300	21億3945万	-1.12%	69.71	0.8
11/28	356	356	346	354	-0.56%	3,000	21億5161万	-0.56%	70.11	0.81
11/27	350	356	350	356	+1.71%	3,400	21億6376万	+0.28%	70.5	0.81
11/24	350	350	348	350	0%	1,200	21億2730万	-1.69%	69.32	0.8
11/22	346	350	345	350	+1.45%	5,900	21億2730万	-1.69%	69.32	0.8
11/21	344	345	344	345	+1.47%	1,600	20億9691万	-3.36%	68.33	0.79
11/20	333	340	333	340	+1.49%	2,700	20億6652万	-4.76%	67.34	0.77
11/17	336	340	335	335	-1.18%	3,400	20億3613万	-6.42%	66.35	0.76
11/16	333	339	331	339	-0.59%	5,900	20億6044万	-5.83%	67.14	0.77
11/15	355	355	329	341	-3.94%	25,300	20億7259万	-5.54%	67.53	0.78
11/14	353	360	350	355	-3.79%	13,200	21億5769万	-1.93%	70.31	0.81
11/13	356	372	352	369	+2.79%	7,600	22億4278万	+1.65%	73.08	0.84
11/10	362	362	356	359	-0.83%	4,100	21億8200万	-0.83%	71.1	0.82
11/09	363	365	362	362	0%	4,800	22億23万	0%	71.69	0.82
11/07	363	363	362	362	-0.28%	1,000	22億23万	0%	71.69	0.82
11/06	364	364	362	363	+0.28%	900	22億631万	+0.55%	71.89	0.83
11/02	363	363	362	362	-0.28%	2,500	22億23万	+0.56%	71.69	0.82
11/01	368	368	363	363	0%	3,600	22億631万	+0.83%	71.89	0.83
10/31	363	366	363	363	0%	1,700	22億631万	+1.11%	71.89	0.83
10/30	367	367	363	363	-0.55%	500	22億631万	+1.11%	71.89	0.83

2156 セーラー広告

株価チャート

2017/10/30～2018/03/30

株価推移

開示資料

決算

株式

チャート