2670 エービーシー・マート

株価チャート

2016/02/29

2015/10/01～2016/02/29

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
2023	9/1, 株式分割 1→3
2016
02/29	2,197	2,227	2,160	2,163	0%	2,003,700	5356億3537万	+0.34%	20.5	2.64
02/26	2,183	2,220	2,157	2,163	-1.37%	1,576,200	5356億3537万	+0.53%	20.5	2.64
02/25	2,200	2,207	2,167	2,193	-0.75%	941,100	5430億6329万	+2.4%	20.78	2.67
02/24	2,147	2,223	2,137	2,210	+2%	1,347,300	5471億8991万	+3.51%	20.94	2.69
02/23	2,220	2,260	2,140	2,167	-3.85%	2,123,400	5364億6070万	+1.82%	20.53	2.64
02/22	2,237	2,313	2,237	2,253	-0.73%	1,492,800	5488億990万	+6.14%	21	2.7
02/19	2,213	2,317	2,210	2,270	+2.71%	1,983,000	5528億6914万	+7.38%	21.16	2.72
02/18	2,190	2,230	2,180	2,210	+2.31%	1,255,800	5382億5586万	+5.09%	20.6	2.65
02/17	2,183	2,213	2,123	2,160	-1.37%	1,842,000	5260億7813万	+3.05%	20.13	2.59
02/16	2,170	2,213	2,143	2,190	+0.61%	1,375,200	5333億8477万	+4.83%	20.41	2.63
02/15	2,193	2,197	2,130	2,177	+3.16%	1,143,900	5301億3737万	+4.55%	20.29	2.61
02/12	2,003	2,160	2,003	2,110	+1.93%	3,277,800	5139億39万	+1.59%	19.67	2.53
02/10	2,063	2,093	2,027	2,070	+3.16%	2,596,200	5041億5821万	-0.34%	19.29	2.48
02/09	2,050	2,080	2,000	2,007	-5.2%	792,000	4887億3307万	-3.48%	18.7	2.41
02/08	2,070	2,130	2,060	2,117	+0.63%	741,900	5155億2409万	+1.52%	19.73	2.54
02/05	2,117	2,133	2,080	2,103	-1.56%	848,700	5122億7670万	+0.69%	19.6	2.52
02/04	2,187	2,193	2,130	2,137	-2.88%	865,800	5203億9518万	+2.14%	19.92	2.56
02/03	2,163	2,210	2,153	2,200	-0.45%	1,141,800	5358億2032万	+5.16%	20.51	2.64
02/02	2,180	2,220	2,167	2,210	+0.45%	976,500	5382億5586万	+5.74%	20.6	2.65
02/01	2,200	2,200	2,143	2,200	+1.54%	1,010,400	5358億2032万	+5.36%	20.51	2.64
01/29	2,137	2,173	2,113	2,167	+1.56%	1,118,100	5277億183万	+3.82%	20.2	2.6
01/28	2,123	2,150	2,097	2,133	+0.79%	519,000	5195億8334万	+2.17%	19.88	2.56
01/27	2,130	2,130	2,093	2,117	+1.93%	679,200	5155億2409万	+1.32%	19.73	2.54
01/26	2,083	2,087	2,067	2,077	-1.42%	747,000	5057億8190万	-0.78%	19.36	2.49
01/25	2,077	2,117	2,053	2,107	+3.1%	823,500	5130億8854万	+0.46%	19.64	2.53
01/22	1,987	2,047	1,963	2,043	+6.06%	911,700	4976億6341万	-2.61%	19.05	2.45
01/21	2,010	2,013	1,923	1,927	-4.15%	1,405,200	4673億4594万	-8.38%	17.89	2.3
01/20	2,047	2,047	2,003	2,010	-1.47%	1,075,200	4875億5986万	-4.87%	18.66	2.4
01/19	2,053	2,070	2,030	2,040	0%	834,900	4948億3687万	-3.82%	18.94	2.44
01/18	2,003	2,047	2,000	2,040	0%	868,500	4948億3687万	-4.18%	18.94	2.44
01/15	2,030	2,050	2,007	2,040	+2.17%	1,807,200	4948億3687万	-4.54%	18.94	2.44
01/14	2,000	2,017	1,973	1,997	-1.8%	1,047,600	4843億2563万	-7%	18.54	2.38
01/13	2,010	2,047	2,003	2,033	+2.87%	1,197,300	4932億1976万	-5.65%	18.88	2.43
01/12	2,003	2,027	1,960	1,977	-1.66%	1,119,300	4794億7429万	-8.7%	18.35	2.36
01/08	2,017	2,047	1,983	2,010	-1.63%	1,360,800	4875億5986万	-7.63%	18.66	2.4
01/07	2,050	2,103	2,033	2,043	-3.46%	2,233,200	4956億4543万	-6.53%	18.97	2.44
01/06	2,153	2,173	2,110	2,117	-0.94%	1,058,400	5134億3368万	-3.48%	19.65	2.53
01/05	2,117	2,153	2,090	2,137	-0.16%	987,300	5182億8503万	-2.83%	19.83	2.55
01/04	2,187	2,230	2,130	2,140	-3.46%	679,500	5190億9358万	-2.99%	19.87	2.56
2015
12/30	2,163	2,223	2,163	2,217	+1.99%	499,800	5376億9039万	+0.21%	20.58	2.65
12/29	2,143	2,180	2,127	2,173	+1.4%	375,300	5271億7915万	-1.84%	20.18	2.6
12/28	2,160	2,170	2,120	2,143	-0.46%	441,600	5199億214万	-3.37%	19.9	2.56
12/25	2,150	2,170	2,130	2,153	-0.46%	623,400	5223億2781万	-3.09%	19.99	2.57
12/24	2,200	2,200	2,160	2,163	-0.76%	469,200	5247億5348万	-2.77%	20.08	2.58
12/22	2,173	2,190	2,163	2,180	+0.31%	390,600	5287億9627万	-2.2%	20.24	2.6
12/21	2,167	2,200	2,147	2,173	0%	530,400	5271億7915万	-2.58%	20.18	2.6
12/18	2,193	2,253	2,170	2,173	-1.36%	655,200	5271億7915万	-2.8%	20.18	2.6
12/17	2,207	2,230	2,187	2,203	+1.38%	664,800	5344億5617万	-1.72%	20.45	2.63
12/16	2,180	2,203	2,147	2,173	+1.24%	561,300	5271億7915万	-3.24%	20.18	2.6
12/15	2,167	2,207	2,140	2,147	-0.46%	557,700	5207億1070万	-4.59%	19.93	2.56
12/14	2,147	2,163	2,130	2,157	-0.77%	933,000	5231億3637万	-4.45%	20.02	2.58
12/11	2,183	2,203	2,153	2,173	-1.81%	1,299,000	5271億7915万	-3.96%	20.18	2.6
12/10	2,240	2,257	2,207	2,213	-1.04%	674,100	5368億8184万	-2.41%	20.55	2.64
12/09	2,263	2,280	2,230	2,237	-0.74%	1,083,900	5425億4174万	-1.47%	20.76	2.67
12/08	2,270	2,310	2,250	2,253	-1.17%	895,500	5465億8452万	-0.69%	20.92	2.69
12/07	2,253	2,303	2,247	2,280	+3.17%	1,053,300	5530億5298万	+0.48%	21.17	2.72
12/04	2,250	2,257	2,210	2,210	-2.64%	942,900	5360億7328万	-2.56%	20.52	2.64
12/03	2,273	2,283	2,263	2,270	+0.29%	666,900	5506億2731万	+0.09%	21.07	2.71
12/02	2,247	2,277	2,237	2,263	+0.59%	834,000	5490億1019万	-0.21%	21.01	2.7
12/01	2,250	2,267	2,227	2,250	+0.75%	1,070,100	5457億7596万	-0.84%	20.89	2.69
11/30	2,270	2,280	2,227	2,233	-1.62%	1,060,800	5417億3318万	-1.66%	20.73	2.67
11/27	2,293	2,297	2,257	2,270	-1.59%	748,800	5506億2731万	-0.18%	21.07	2.71
11/26	2,290	2,317	2,283	2,307	+1.47%	450,300	5595億2143万	+1.3%	21.41	2.75
11/25	2,277	2,287	2,250	2,273	+0.29%	687,900	5514億3586万	-0.29%	21.1	2.71
11/24	2,267	2,277	2,247	2,267	-0.44%	743,400	5498億1875万	-0.72%	21.04	2.71
11/20	2,260	2,287	2,253	2,277	+0.89%	660,300	5522億4442万	-0.32%	21.13	2.72
11/19	2,263	2,273	2,247	2,257	+1.04%	955,800	5473億9308万	-1.33%	20.95	2.69
11/18	2,237	2,270	2,177	2,233	-0.59%	1,380,000	5417億3318万	-2.35%	20.73	2.67
11/17	2,267	2,280	2,227	2,247	+0.15%	787,200	5449億6741万	-1.85%	20.86	2.68
11/16	2,267	2,293	2,240	2,243	-1.9%	733,500	5441億5885万	-2.08%	20.82	2.68
11/13	2,300	2,303	2,280	2,287	-1.44%	564,000	5546億7009万	-0.36%	21.23	2.73
11/12	2,303	2,330	2,297	2,320	+0.14%	825,900	5627億5566万	+0.65%	21.54	2.77
11/11	2,273	2,327	2,267	2,317	+1.76%	1,246,200	5619億4710万	+0.2%	21.51	2.77
11/10	2,280	2,280	2,250	2,277	-1.01%	921,900	5522億4442万	-1.7%	21.13	2.72
11/09	2,320	2,337	2,297	2,300	-0.86%	1,238,100	5579億432万	-0.82%	21.35	2.75
11/06	2,297	2,327	2,277	2,320	+0.87%	737,400	5627億5566万	+0.13%	21.54	2.77
11/05	2,293	2,320	2,267	2,300	+1.77%	1,017,300	5579億432万	-0.56%	21.35	2.75
11/04	2,230	2,270	2,210	2,260	+2.57%	1,449,300	5482億163万	-2.12%	20.98	2.7
11/02	2,237	2,270	2,200	2,203	-2.36%	897,900	5344億5617万	-4.66%	20.45	2.63
10/30	2,260	2,277	2,233	2,257	0%	939,000	5473億9308万	-2.48%	20.95	2.69
10/29	2,240	2,260	2,223	2,257	+1.96%	2,607,000	5473億9308万	-2.48%	20.95	2.69
10/28	2,243	2,243	2,203	2,213	-2.35%	1,778,700	5368億8184万	-4.35%	20.55	2.64
10/27	2,267	2,307	2,220	2,267	-1.16%	1,377,300	5498億1875万	-2.17%	21.04	2.71
10/26	2,303	2,307	2,280	2,293	+0.15%	676,500	5562億8720万	-0.98%	21.29	2.74
10/23	2,343	2,343	2,280	2,290	-0.87%	1,059,900	5554億7865万	-1.08%	21.26	2.73
10/22	2,310	2,343	2,303	2,310	-1.56%	691,500	5603億2999万	-0.17%	21.44	2.76
10/21	2,360	2,363	2,307	2,347	-1.54%	1,041,300	5691億9322万	+1.54%	21.78	2.8
10/20	2,393	2,407	2,367	2,383	+0.85%	1,299,300	5780億8686万	+3.35%	22.12	2.85
10/19	2,307	2,377	2,297	2,363	+3.65%	1,201,200	5732億3578万	+2.66%	21.94	2.82
10/16	2,333	2,337	2,273	2,280	-2.56%	865,500	5530億2296万	-0.65%	21.16	2.72
10/15	2,270	2,340	2,267	2,340	+3.54%	1,349,400	5675億7619万	+2.01%	21.72	2.79
10/14	2,260	2,290	2,243	2,260	-1.31%	847,200	5481億7188万	-1.48%	20.98	2.7
10/13	2,330	2,347	2,283	2,290	-0.87%	873,600	5554億4849万	-0.3%	21.26	2.73
10/09	2,330	2,340	2,270	2,310	-1%	1,461,900	5602億9957万	+0.3%	21.44	2.76
10/08	2,377	2,420	2,273	2,333	-7.65%	5,210,400	5659億5917万	+1.14%	21.66	2.79
10/07	2,490	2,543	2,453	2,527	+0.8%	1,041,900	6128億5292万	+9.28%	23.45	3.02
10/06	2,557	2,557	2,453	2,507	+4.01%	1,554,600	6080億185万	+8.65%	23.27	2.99
10/05	2,387	2,430	2,357	2,410	+2.7%	996,300	5845億5497万	+4.69%	22.37	2.88
10/02	2,293	2,363	2,287	2,347	+3.53%	846,300	5691億9322万	+2.03%	21.78	2.8
10/01	2,250	2,323	2,247	2,267	+2.1%	1,344,300	5497億8890万	-1.41%	21.04	2.71

2670 エービーシー・マート

株価チャート

2015/10/01～2016/02/29

株価推移

開示資料

決算

株式

チャート