2337 いちご

株価チャート

2018/02/28

2017/10/02～2018/02/28

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
02/28	446	452	442	442	-1.56%	1,196,200	2229億5615万	-2.21%	15.63	2.45
02/27	458	458	447	449	-1.54%	1,353,900	2264億8713万	-0.88%	15.88	2.49
02/26	458	459	452	456	-0.65%	979,900	2300億1811万	+0.22%	16.13	2.53
02/23	446	460	446	459	+2.46%	2,192,700	2315億3139万	+0.88%	16.23	2.55
02/22	452	456	447	448	-1.54%	1,399,400	2259億8271万	-1.32%	15.84	2.49
02/21	460	461	452	455	-0.66%	1,164,500	2294億6291万	+0.44%	16.09	2.52
02/20	461	463	457	458	-1.08%	1,632,400	2309億7585万	+1.33%	16.19	2.54
02/19	454	463	451	463	+3.12%	1,474,000	2334億9742万	+2.66%	16.37	2.57
02/16	445	454	444	449	+2.28%	1,582,000	2264億3703万	-0.44%	15.87	2.49
02/15	436	442	429	439	+0.92%	1,418,200	2213億9388万	-2.66%	15.52	2.44
02/14	439	443	428	435	+0.23%	2,234,000	2193億7663万	-3.76%	15.38	2.41
02/13	440	444	434	434	+0.23%	2,925,700	2188億7231万	-4.19%	15.34	2.41
02/09	420	437	420	433	-2.7%	3,165,200	2183億6800万	-4.42%	15.31	2.4
02/08	441	449	438	445	+1.83%	3,327,800	2244億1977万	-1.77%	15.73	2.47
02/07	447	452	437	437	+3.07%	2,893,800	2203億8526万	-3.32%	15.45	2.42
02/06	427	433	413	424	-7.63%	4,681,500	2138億2917万	-6.19%	14.99	2.35
02/05	462	465	454	459	-3.77%	2,121,600	2314億8017万	+1.55%	16.23	2.55
02/02	470	479	466	477	+1.92%	2,891,900	2405億5782万	+6%	16.86	2.65
02/01	452	470	451	468	+3.77%	2,259,400	2360億1899万	+4.46%	16.55	2.6
01/31	448	459	446	451	0%	2,534,400	2274億4565万	+1.12%	15.94	2.5
01/30	461	462	448	451	-2.17%	2,309,600	2274億4565万	+1.35%	15.94	2.5
01/29	465	467	459	461	-1.07%	1,340,300	2324億8880万	+3.83%	16.3	2.56
01/26	468	473	466	466	-0.85%	1,331,400	2350億1037万	+5.19%	16.48	2.59
01/25	471	477	469	470	-1.47%	2,093,900	2370億2762万	+6.58%	16.62	2.61
01/24	475	484	474	477	+0.85%	2,342,000	2405億5782万	+8.41%	16.86	2.65
01/23	476	484	472	473	-1.46%	3,124,200	2385億4056万	+7.99%	16.72	2.62
01/22	465	483	464	480	+4.35%	5,661,700	2420億5780万	+9.84%	16.97	2.66
01/19	440	463	439	460	+7.48%	4,790,600	2319億7206万	+5.75%	16.26	2.55
01/18	436	439	428	428	-1.15%	2,258,300	2158億3487万	-1.38%	15.13	2.37
01/17	442	444	430	433	-1.59%	3,211,400	2183億5631万	-0.23%	15.31	2.4
01/16	426	445	424	440	+4.76%	4,809,200	2218億8632万	+1.38%	15.56	2.44
01/15	431	437	415	420	-8.7%	6,495,400	2118億58万	-3%	14.85	2.33
01/12	458	464	458	460	+0.44%	1,628,200	2319億7206万	+6.48%	16.26	2.55
01/11	459	462	457	458	-1.08%	1,306,000	2309億6349万	+6.26%	16.19	2.54
01/10	454	464	452	463	+2.66%	2,634,500	2334億8492万	+7.93%	16.37	2.57
01/09	448	454	447	451	+2.04%	2,859,800	2274億3348万	+5.62%	15.94	2.5
01/05	437	442	435	442	+1.61%	1,549,300	2228億9489万	+4%	15.63	2.45
01/04	430	435	430	435	+1.87%	1,394,100	2193億6488万	+2.84%	15.38	2.41
2017
12/29	425	428	424	427	+0.95%	766,800	2153億3059万	+1.18%	15.1	2.37
12/28	431	432	422	423	-1.63%	924,300	2133億1344万	+0.48%	14.95	2.35
12/27	419	430	419	430	+3.86%	1,437,600	2168億4345万	+2.14%	15.2	2.39
12/26	415	417	413	414	-0.96%	1,549,300	2087億7485万	-1.19%	14.64	2.3
12/25	430	430	418	418	-2.11%	1,581,600	2107億9200万	0%	14.78	2.32
12/22	423	429	422	427	+0.71%	1,365,000	2153億3059万	+2.4%	15.1	2.37
12/21	422	427	420	424	-0.47%	1,146,900	2137億1266万	+1.92%	14.98	2.35
12/20	422	426	422	426	+0.24%	1,149,400	2147億2074万	+2.9%	15.05	2.36
12/19	430	431	425	425	-1.39%	1,234,800	2142億1670万	+2.91%	15.02	2.36
12/18	434	435	430	431	+0.47%	1,364,500	2172億4093万	+4.61%	15.23	2.39
12/15	436	437	427	429	-2.05%	1,616,400	2162億3285万	+4.63%	15.16	2.38
12/14	436	440	432	438	+0.23%	1,870,200	2207億6921万	+6.83%	15.48	2.43
12/13	432	437	431	437	+1.39%	1,360,900	2202億6517万	+7.11%	15.44	2.42
12/12	432	434	429	431	0%	1,123,500	2172億4093万	+5.9%	15.23	2.39
12/11	436	437	429	431	-0.46%	1,287,100	2172億4093万	+6.16%	15.23	2.39
12/08	426	434	425	433	+1.64%	2,915,000	2182億4901万	+6.91%	15.3	2.4
12/07	421	429	418	426	+2.16%	3,388,400	2147億2074万	+5.71%	15.05	2.36
12/06	416	423	414	417	+0.48%	3,037,400	2101億8438万	+3.47%	14.73	2.31
12/05	411	416	408	415	+0.48%	1,637,800	2091億7630万	+3.49%	14.66	2.3
12/04	413	416	412	413	-0.24%	905,200	2081億6823万	+3.25%	14.59	2.29
12/01	420	422	412	414	-0.48%	2,123,200	2086億7227万	+3.76%	14.63	2.3
11/30	402	416	402	416	+3.74%	3,237,700	2097億8343万	+4.52%	14.71	2.31
11/29	402	404	398	401	-0.5%	2,605,100	2022億1912万	+1.26%	14.18	2.22
11/28	404	409	401	403	-0.74%	1,768,500	2032億2770万	+1.77%	14.25	2.24
11/27	407	408	404	406	0%	1,360,300	2047億4056万	+2.78%	14.35	2.25
11/24	404	409	403	406	+1%	2,079,100	2047億4056万	+2.78%	14.35	2.25
11/22	398	403	398	402	+1.52%	2,081,000	2027億2341万	+2.03%	14.21	2.23
11/21	398	399	394	396	+0.25%	1,480,900	1995億388万	+0.51%	14.09	2.21
11/20	388	396	387	395	+1.02%	1,929,600	1990億9万	0%	14.06	2.21
11/17	393	393	386	391	+1.3%	2,110,300	1969億8490万	-1.26%	13.91	2.18
11/16	380	388	379	386	+0.52%	2,143,500	1944億6591万	-2.53%	13.74	2.16
11/15	391	393	383	384	-2.29%	2,292,100	1934億5831万	-3.27%	13.67	2.14
11/14	392	398	389	393	-0.76%	2,085,400	1979億9249万	-1.01%	13.99	2.19
11/13	401	401	395	396	-1.25%	1,663,700	1995億388万	-0.25%	14.09	2.21
11/10	405	409	401	401	-2.2%	1,709,900	2020億2287万	+1.01%	14.27	2.24
11/09	405	418	403	410	+1.74%	5,421,200	2065億5705万	+3.54%	14.59	2.29
11/08	402	404	399	403	+0.5%	1,535,400	2030億3047万	+2.03%	14.34	2.25
11/07	398	402	395	401	-0.5%	2,050,500	2020億2287万	+1.78%	14.27	2.24
11/06	403	405	400	403	0%	1,736,000	2030億3047万	+2.28%	14.34	2.25
11/02	402	404	398	403	-0.74%	1,548,800	2030億3047万	+2.54%	14.34	2.25
11/01	406	408	402	406	+1%	2,930,600	2045億4186万	+3.57%	14.45	2.27
10/31	390	404	390	402	+3.61%	5,123,900	2025億2667万	+2.81%	14.31	2.24
10/30	394	394	384	388	0%	9,899,200	1954億7350万	-0.51%	13.81	2.17
10/27	384	390	382	388	+1.57%	2,564,400	1954億7350万	-0.26%	13.81	2.17
10/26	378	383	378	382	+0.79%	2,514,700	1924億5072万	-1.8%	13.59	2.13
10/25	385	386	378	379	-1.56%	3,298,000	1909億3932万	-2.32%	13.49	2.12
10/24	384	387	383	385	+0.26%	2,583,500	1939億6211万	-0.77%	13.7	2.15
10/23	390	392	383	384	-1.29%	3,097,700	1934億5831万	-1.03%	13.67	2.14
10/20	394	394	388	389	-1.77%	2,843,100	1959億7730万	+0.52%	13.84	2.17
10/19	393	399	393	396	+1.54%	2,166,900	1995億388万	+2.59%	14.09	2.21
10/18	400	401	389	390	-2.5%	3,985,200	1964億8110万	+1.3%	13.88	2.18
10/17	413	413	398	400	-3.38%	4,392,500	2015億1908万	+4.44%	14.23	2.23
10/16	421	421	410	414	-0.96%	4,997,100	2085億7224万	+8.38%	14.73	2.31
10/13	410	421	405	418	+3.21%	9,426,700	2105億8743万	+10.29%	14.88	2.33
10/12	400	407	396	405	+2.02%	4,377,400	2040億3806万	+7.71%	14.41	2.26
10/11	394	397	391	397	+0.76%	2,722,300	2000億768万	+6.15%	14.13	2.22
10/10	394	399	392	394	+1.03%	4,270,300	1984億9629万	+5.91%	14.02	2.2
10/06	390	391	387	390	+0.78%	1,717,100	1964億8110万	+5.12%	13.88	2.18
10/05	385	388	382	387	+0.52%	2,058,000	1949億6970万	+4.88%	13.77	2.16
10/04	387	389	385	385	-0.26%	1,285,100	1939億6211万	+4.62%	13.7	2.15
10/03	388	388	384	386	-0.77%	1,912,300	1944億6591万	+5.46%	13.74	2.16
10/02	387	390	382	389	+1.04%	2,952,900	1959億7730万	+6.58%	13.84	2.17

2337 いちご

株価チャート

2017/10/02～2018/02/28

株価推移

開示資料

決算

株式

チャート