2402 アマナ

時価総額

2017/12/31

2017/08/07～2017/12/29

株価＆時価総額の推移

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
2017
12/29	944	950	940	941	-0.32%	9,200	50億8892万	-3.59%	13.41	2.83
12/28	955	959	942	944	-1.67%	16,100	51億515万	-3.38%	13.45	2.84
12/27	960	966	951	960	-3.9%	37,100	51億9168万	-1.84%	13.68	2.89
12/26	988	999	986	999	+0.71%	53,200	54億259万	+2.15%	14.24	3
12/25	983	993	982	992	+0.61%	22,500	53億6473万	+1.64%	14.14	2.98
12/22	981	986	979	986	+0.51%	17,600	53億3228万	+1.23%	14.05	2.97
12/21	981	983	980	981	0%	4,400	53億524万	+1.03%	13.98	2.95
12/20	983	983	980	981	-0.1%	6,700	53億524万	+1.34%	13.98	2.95
12/19	981	984	980	982	+0.1%	5,200	53億1065万	+1.66%	14	2.95
12/18	983	985	980	981	+0.1%	8,400	53億524万	+1.66%	13.98	2.95
12/15	977	980	976	980	+0.1%	4,100	52億9984万	+1.66%	13.97	2.95
12/14	979	980	978	979	+0.1%	4,000	52億9443万	+1.45%	13.95	2.94
12/13	978	978	975	978	0%	5,500	52億8902万	+1.24%	13.94	2.94
12/12	974	978	973	978	+0.31%	7,400	52億8902万	+1.24%	13.94	2.94
12/11	973	978	971	975	-0.1%	8,900	52億7280万	+0.83%	13.9	2.93
12/08	979	979	971	976	-0.1%	7,900	52億7820万	+0.83%	13.91	2.94
12/07	970	977	970	977	+0.72%	4,800	52億8361万	+0.83%	13.93	2.94
12/06	970	979	970	970	-1.42%	12,200	52億4576万	0%	13.83	2.92
12/05	975	985	975	984	+0.1%	8,600	53億2147万	+1.23%	14.02	2.96
12/04	984	985	980	983	+0.51%	5,200	53億1606万	+1.03%	14.01	2.96
12/01	975	981	975	978	+0.41%	9,700	52億8902万	+0.62%	13.94	2.94
11/30	974	978	973	974	+0.21%	6,000	52億6739万	+0.21%	13.88	2.93
11/29	972	975	970	972	-0.31%	6,700	52億5657万	+0.1%	13.85	2.92
11/28	976	976	966	975	+0.1%	8,400	52億7280万	+0.52%	13.9	2.93
11/27	973	978	970	974	+0.62%	5,300	52億6739万	+0.72%	13.88	2.93
11/24	960	973	956	968	+1.26%	6,000	52億3494万	+0.31%	13.8	2.91
11/22	967	967	955	956	-1.14%	5,400	51億7004万	-0.73%	13.63	2.88
11/21	974	974	958	967	+1.26%	10,900	52億2953万	+0.52%	13.78	2.91
11/20	949	955	943	955	+2.14%	7,600	51億6464万	-0.52%	13.61	2.87
11/17	942	942	930	935	+1.41%	4,600	50億5648万	-2.5%	13.33	2.81
11/16	901	934	901	922	+1.54%	7,500	49億8617万	-3.76%	13.14	2.77
11/15	930	937	908	908	-2.37%	8,800	49億1046万	-5.22%	12.94	2.73
11/14	921	933	921	930	-0.96%	8,700	50億2944万	-3.02%	13.26	2.8
11/13	963	966	927	939	-2.8%	20,200	50億7811万	-1.98%	13.38	2.82
11/10	983	984	962	966	-4.26%	24,300	52億2412万	+0.94%	13.77	2.91
11/09	1,005	1,010	1,000	1,009	+1.31%	14,100	54億5667万	+5.54%	14.38	3.03
11/08	987	996	987	996	+0.81%	6,600	53億8636万	+4.4%	14.2	3
11/07	998	1,004	987	988	-1.59%	11,200	53億4310万	+3.67%	14.08	2.97
11/06	1,000	1,004	998	1,004	+0.4%	5,100	54億2963万	+5.57%	14.31	3.02
11/02	1,003	1,003	995	1,000	-0.3%	4,400	54億800万	+5.49%	14.25	3.01
11/01	1,016	1,016	994	1,003	+0.8%	7,300	54億2422万	+6.03%	14.3	3.02
10/31	1,013	1,027	985	995	-2.45%	18,800	53億8096万	+5.63%	14.18	2.99
10/30	1,010	1,053	1,000	1,020	+1.59%	28,100	55億1616万	+8.74%	14.54	3.07
10/27	974	1,019	972	1,004	+3.19%	29,000	54億2963万	+7.61%	14.31	3.02
10/26	967	979	967	973	+0.93%	19,700	52億6198万	+4.74%	13.87	2.93
10/25	951	970	951	964	+1.37%	14,500	52億1331万	+3.99%	13.74	2.9
10/24	946	959	935	951	+1.6%	29,900	51億4300万	+2.81%	13.55	2.86
10/23	920	937	920	936	+2.3%	16,500	50億6188万	+1.41%	13.34	2.82
10/20	925	925	915	915	-0.97%	12,300	49億4832万	-0.54%	13.04	2.75
10/19	921	925	920	924	+0.33%	6,800	49億9699万	+0.65%	13.17	2.78
10/18	921	925	921	921	-0.22%	4,100	49億8076万	+0.66%	13.13	2.77
10/17	924	924	918	923	0%	5,900	49億9158万	+1.21%	13.16	2.78
10/16	928	930	923	923	+0.22%	4,000	49億9158万	+1.54%	13.16	2.78
10/13	915	922	915	921	+0.11%	3,700	49億8076万	+1.77%	13.13	2.77
10/12	927	929	916	920	-0.22%	8,500	49億7536万	+2%	13.11	2.77
10/11	926	930	922	922	+0.22%	5,800	49億8617万	+2.56%	13.14	2.77
10/10	912	922	909	920	+0.88%	4,800	49億7536万	+2.68%	13.11	2.77
10/06	923	925	900	912	-1.62%	14,500	49億3209万	+2.13%	13	2.74
10/05	939	941	920	927	-1.07%	10,900	50億1321万	+4.16%	13.21	2.79
10/04	959	959	937	937	-1.99%	15,600	50億6729万	+5.76%	13.36	2.82
10/03	964	976	950	956	-0.83%	16,600	51億7004万	+8.39%	13.63	2.88
10/02	945	980	945	964	+1.47%	22,800	52億1331万	+9.79%	13.74	2.9
09/29	933	958	933	950	+2.15%	15,700	51億3760万	+8.94%	13.21	2.79
09/28	948	952	930	930	-0.32%	19,400	50億2944万	+7.14%	12.94	2.73
09/27	910	945	909	933	+2.64%	9,200	50億4566万	+8.11%	12.98	2.74
09/26	912	912	900	909	+1.34%	11,600	49億1587万	+5.82%	12.64	2.67
09/25	903	910	891	897	+0.56%	15,100	48億5097万	+4.79%	12.48	2.63
09/22	901	903	886	892	-0.78%	7,600	48億2393万	+4.57%	12.41	2.62
09/21	930	930	890	899	-2.81%	19,300	48億6179万	+5.76%	12.5	2.64
09/20	916	931	916	925	-0.54%	16,500	50億240万	+9.21%	12.87	2.71
09/19	925	961	911	930	+6.04%	45,400	50億2944万	+10.45%	12.94	2.73
09/15	890	890	870	877	-0.9%	11,700	47億4281万	+4.78%	12.2	2.57
09/14	856	895	856	885	+4.49%	17,800	47億8608万	+5.99%	12.31	2.6
09/13	860	860	847	847	-0.35%	5,400	45億8057万	+1.68%	11.78	2.49
09/12	850	850	847	850	+0.35%	3,300	45億9680万	+2.16%	11.82	2.49
09/11	846	849	844	847	+0.59%	3,900	45億8057万	+1.93%	11.78	2.49
09/08	842	843	835	842	0%	3,100	45億5353万	+1.57%	11.71	2.47
09/07	840	844	832	842	+0.72%	2,100	45億5353万	+1.57%	11.71	2.47
09/06	830	844	830	836	-1.07%	6,000	45億2108万	+0.84%	11.63	2.45
09/05	852	852	829	845	+0.24%	6,400	45億6976万	+2.05%	11.75	2.48
09/04	853	860	838	843	-0.59%	12,600	45億5894万	+1.93%	11.73	2.47
09/01	841	848	837	848	+0.95%	8,400	45億8598万	+2.66%	11.79	2.49
08/31	835	840	833	840	+0.6%	4,900	45億4272万	+1.82%	11.68	2.47
08/30	838	839	825	835	-0.36%	1,700	45億1568万	+1.33%	11.61	2.45
08/29	837	838	827	838	+0.12%	4,600	45億3190万	+1.82%	11.66	2.46
08/28	836	837	830	837	+0.97%	4,100	45億2649万	+1.82%	11.64	2.46
08/25	832	832	825	829	-0.36%	2,000	44億8323万	+0.97%	11.53	2.43
08/24	829	832	829	832	+0.36%	4,000	44億9945万	+1.46%	11.57	2.44
08/23	826	830	826	829	+0.36%	2,000	44億8323万	+1.22%	11.53	2.43
08/22	829	829	823	826	+0.49%	2,500	44億6700万	+0.98%	11.49	2.42
08/21	818	824	817	822	+0.49%	2,300	44億4537万	+0.49%	11.43	2.41
08/18	818	825	816	818	-0.85%	3,100	44億2374万	+0.12%	11.38	2.4
08/17	808	825	808	825	+0.73%	3,100	44億6160万	+0.98%	11.48	2.42
08/16	801	819	801	819	+1.99%	2,900	44億2915万	+0.37%	11.39	2.4
08/15	795	812	795	803	+0.12%	6,200	43億4262万	-1.59%	11.17	2.36
08/14	825	825	802	802	-4.52%	12,400	43億3721万	-1.72%	11.16	2.35
08/10	820	840	816	840	+2.07%	5,800	45億4272万	+2.94%	11.68	2.47
08/09	824	824	816	823	+0.37%	4,400	44億5078万	+0.98%	11.45	2.42
08/08	823	825	815	820	-0.36%	3,400	44億3456万	+0.61%	11.41	2.41
08/07	818	823	817	823	+0.86%	2,400	44億5078万	+0.98%	11.45	2.42

2402 アマナ

時価総額

2017/08/07～2017/12/29

株価＆時価総額の推移

開示資料

決算

株式

チャート