2670 エービーシー・マート

株価チャート

2017/01/12

2016/08/15～2017/01/12

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
2017
01/12	2,187	2,187	2,100	2,117	-3.79%	2,337,600	5240億8084万	-2.91%	18.48	2.39
01/11	2,227	2,243	2,190	2,200	-4.49%	2,613,300	5447億1394万	+0.78%	19.2	2.48
01/10	2,290	2,327	2,273	2,303	-0.86%	1,221,600	5702億9899万	+5.42%	20.11	2.6
01/06	2,340	2,350	2,290	2,323	+2.8%	1,420,500	5752億5093万	+6.48%	20.28	2.62
01/05	2,247	2,273	2,227	2,260	+1.19%	908,100	5595億6978万	+3.76%	19.73	2.55
01/04	2,227	2,247	2,213	2,233	+1.21%	597,000	5529億6718万	+2.63%	19.49	2.52
2016
12/30	2,213	2,220	2,190	2,207	+0.15%	448,800	5463億6459万	+1.46%	19.26	2.49
12/29	2,203	2,227	2,193	2,203	0%	313,500	5455億3926万	+1.4%	19.23	2.49
12/28	2,193	2,223	2,193	2,203	-0.15%	381,600	5455億3926万	+1.44%	19.23	2.49
12/27	2,207	2,233	2,203	2,207	-0.3%	370,500	5463億6459万	+1.69%	19.26	2.49
12/26	2,190	2,223	2,187	2,213	+0.45%	343,500	5480億1524万	+2.14%	19.32	2.5
12/22	2,217	2,230	2,200	2,203	-0.3%	543,900	5455億3926万	+1.82%	19.23	2.49
12/21	2,213	2,227	2,193	2,210	-0.3%	939,000	5471億8991万	+2.27%	19.29	2.49
12/20	2,177	2,223	2,170	2,217	+2.78%	883,800	5488億4056万	+2.72%	19.35	2.5
12/19	2,163	2,167	2,137	2,157	+1.25%	816,300	5339億8473万	+0.17%	18.83	2.43
12/16	2,130	2,137	2,107	2,130	+0.16%	865,800	5273億8213万	-0.93%	18.59	2.4
12/15	2,143	2,150	2,120	2,127	-0.47%	828,000	5265億5681万	-1.18%	18.56	2.4
12/14	2,150	2,163	2,133	2,137	-0.62%	725,700	5290億3278万	-0.67%	18.65	2.41
12/13	2,150	2,160	2,127	2,150	+0.94%	1,069,500	5323億3408万	-0.09%	18.77	2.43
12/12	2,117	2,133	2,097	2,130	+1.11%	1,108,200	5273億8213万	-1.02%	18.59	2.4
12/09	2,107	2,130	2,087	2,107	-0.47%	762,900	5216億486万	-2.24%	18.39	2.38
12/08	2,133	2,133	2,097	2,117	+0.63%	657,600	5240億8084万	-1.73%	18.48	2.39
12/07	2,100	2,107	2,077	2,103	+1.12%	1,002,900	5207億7954万	-2.35%	18.36	2.37
12/06	2,067	2,113	2,067	2,080	-4%	1,505,400	5150億227万	-3.48%	18.16	2.35
12/05	2,170	2,190	2,140	2,167	-1.37%	753,900	5364億6070万	+0.49%	18.91	2.44
12/02	2,213	2,220	2,183	2,197	-1.49%	534,300	5438億8862万	+1.93%	19.17	2.48
12/01	2,233	2,243	2,217	2,230	-0.3%	664,200	5521億4186万	+3.53%	19.47	2.52
11/30	2,210	2,250	2,207	2,237	+0.3%	794,100	5537億9251万	+3.98%	19.52	2.52
11/29	2,227	2,250	2,220	2,230	+0.6%	735,600	5521億4186万	+3.82%	19.47	2.52
11/28	2,203	2,227	2,203	2,217	+1.37%	719,400	5488億4056万	+3.34%	19.35	2.5
11/25	2,183	2,197	2,173	2,187	+0.31%	538,500	5414億1264万	+2.04%	19.09	2.47
11/24	2,190	2,207	2,177	2,180	+0.31%	479,700	5397億6200万	+1.77%	19.03	2.46
11/22	2,157	2,177	2,147	2,173	+1.09%	414,300	5381億1135万	+1.56%	18.97	2.45
11/21	2,130	2,163	2,107	2,150	+0.94%	1,045,200	5323億3408万	+0.56%	18.77	2.43
11/18	2,133	2,143	2,117	2,130	-0.16%	623,700	5273億8213万	-0.28%	18.59	2.4
11/17	2,140	2,160	2,123	2,133	-0.16%	927,900	5282億746万	-0.08%	18.62	2.41
11/16	2,133	2,147	2,103	2,137	+0.79%	615,600	5290億3278万	+0.12%	18.65	2.41
11/15	2,113	2,130	2,087	2,120	+0.63%	642,600	5249億616万	-0.56%	18.51	2.39
11/14	2,080	2,120	2,080	2,107	+0.96%	836,100	5216億486万	-1.1%	18.39	2.38
11/11	2,163	2,167	2,080	2,087	-3.54%	1,237,800	5166億5292万	-2.17%	18.21	2.35
11/10	2,153	2,173	2,133	2,163	+2.04%	707,400	5356億3537万	+1%	18.88	2.44
11/09	2,160	2,180	2,097	2,120	-1.7%	1,085,400	5249億616万	-1.4%	18.51	2.39
11/08	2,183	2,190	2,150	2,157	+0.31%	795,900	5339億8473万	-0.2%	18.83	2.43
11/07	2,190	2,190	2,143	2,150	-1.68%	933,300	5323億3408万	-0.78%	18.77	2.43
11/04	2,140	2,193	2,137	2,187	+4.46%	2,263,500	5414億1264万	+0.63%	19.09	2.47
11/02	2,107	2,110	2,083	2,093	-0.95%	631,500	5183億357万	-3.93%	18.27	2.36
11/01	2,117	2,117	2,090	2,113	-0.78%	950,100	5232億5551万	-3.46%	18.45	2.38
10/31	2,123	2,133	2,100	2,130	+0.79%	1,005,000	5273億8213万	-3.01%	18.59	2.4
10/28	2,140	2,147	2,100	2,113	-1.09%	2,972,700	5232億5551万	-4.11%	18.45	2.38
10/27	2,160	2,170	2,130	2,137	-1.69%	930,300	5290億3278万	-3.32%	18.65	2.41
10/26	2,153	2,177	2,150	2,173	+0.46%	698,100	5381億1135万	-1.84%	18.97	2.45
10/25	2,153	2,173	2,147	2,163	+0.31%	606,300	5356億3537万	-2.42%	18.88	2.44
10/24	2,157	2,163	2,140	2,157	+0.62%	425,700	5339億8473万	-2.77%	18.83	2.43
10/21	2,187	2,187	2,133	2,143	-1.08%	1,182,000	5306億8343万	-3.45%	18.71	2.42
10/20	2,160	2,180	2,143	2,167	+0.31%	1,080,900	5364億6070万	-2.53%	18.91	2.44
10/19	2,140	2,167	2,140	2,160	+0.78%	1,128,300	5348億1005万	-2.92%	18.85	2.44
10/18	2,123	2,150	2,117	2,143	+1.42%	1,231,500	5306億8343万	-3.71%	18.71	2.42
10/17	2,117	2,117	2,093	2,113	+0.48%	758,700	5232億5551万	-5.19%	18.45	2.38
10/14	2,110	2,117	2,090	2,103	+0.16%	1,122,900	5207億7954万	-5.85%	18.36	2.37
10/13	2,113	2,117	2,083	2,100	-0.63%	1,145,700	5199億5422万	-6.17%	18.33	2.37
10/12	2,097	2,123	2,093	2,113	+1.44%	2,199,300	5232億5551万	-5.65%	18.45	2.38
10/11	2,067	2,093	2,050	2,083	0%	1,833,300	5158億2760万	-7.04%	18.19	2.35
10/07	2,130	2,137	2,073	2,083	-3.85%	2,200,200	5158億2760万	-7.12%	18.19	2.35
10/06	2,193	2,213	2,153	2,167	-6.2%	2,564,700	5364億6070万	-3.53%	18.91	2.44
10/05	2,353	2,383	2,297	2,310	-2.94%	1,426,200	5719億4964万	+2.9%	20.16	2.61
10/04	2,397	2,423	2,370	2,380	-0.7%	1,088,700	5892億8145万	+6.3%	20.77	2.68
10/03	2,313	2,400	2,297	2,397	+4.81%	1,018,200	5934億807万	+7.38%	20.92	2.7
09/30	2,280	2,317	2,270	2,287	-0.87%	711,900	5661億7237万	+2.77%	19.96	2.58
09/29	2,287	2,317	2,247	2,307	-1.28%	886,800	5711億2431万	+3.86%	20.13	2.6
09/28	2,330	2,347	2,323	2,337	0%	409,500	5785億5223万	+5.4%	20.4	2.64
09/27	2,283	2,337	2,270	2,337	+1.3%	521,400	5785億5223万	+5.59%	20.4	2.64
09/26	2,317	2,330	2,297	2,307	-0.14%	390,300	5711億2431万	+4.56%	20.13	2.6
09/23	2,277	2,317	2,263	2,310	+1.17%	521,400	5719億4964万	+4.86%	20.16	2.61
09/21	2,220	2,283	2,217	2,283	+2.85%	686,700	5653億4704万	+3.79%	19.93	2.58
09/20	2,270	2,270	2,207	2,220	-1.19%	651,000	5496億6589万	+1%	19.38	2.5
09/16	2,183	2,247	2,180	2,247	+2.74%	650,700	5562億6848万	+2.21%	19.61	2.53
09/15	2,193	2,213	2,170	2,187	-1.5%	488,700	5414億1264万	-0.52%	19.09	2.47
09/14	2,207	2,237	2,207	2,220	-0.15%	435,300	5496億6589万	+0.95%	19.38	2.5
09/13	2,217	2,243	2,203	2,223	+1.06%	561,000	5504億9121万	+1.2%	19.41	2.51
09/12	2,183	2,210	2,183	2,200	0%	398,100	5447億1394万	+0.32%	19.2	2.48
09/09	2,223	2,227	2,193	2,200	-0.9%	487,800	5447億1394万	+0.41%	19.2	2.48
09/08	2,223	2,233	2,207	2,220	-0.15%	436,800	5496億6589万	+1.42%	19.38	2.5
09/07	2,217	2,227	2,207	2,223	+0.3%	355,500	5504億9121万	+1.48%	19.41	2.51
09/06	2,120	2,233	2,113	2,217	+2.94%	1,482,300	5488億4056万	+1.17%	19.35	2.5
09/05	2,127	2,153	2,120	2,153	+1.73%	868,500	5331億5940万	-1.67%	18.8	2.43
09/02	2,147	2,157	2,103	2,117	-0.94%	1,047,900	5240億8084万	-3.44%	18.48	2.39
09/01	2,167	2,187	2,127	2,137	-1.38%	1,073,400	5290億3278万	-2.61%	18.65	2.41
08/31	2,147	2,170	2,137	2,167	+1.25%	644,100	5364億6070万	-1.34%	18.91	2.44
08/30	2,170	2,200	2,130	2,140	-0.93%	936,900	5298億5811万	-2.59%	18.68	2.41
08/29	2,213	2,220	2,157	2,160	-2.56%	723,000	5348億1005万	-1.82%	18.85	2.44
08/26	2,237	2,243	2,190	2,217	+0.3%	1,125,600	5488億4056万	+0.67%	19.35	2.5
08/25	2,210	2,237	2,187	2,210	+0.61%	618,000	5471億8991万	+0.23%	19.29	2.49
08/24	2,247	2,250	2,197	2,197	-0.15%	482,700	5438億8862万	-0.56%	19.17	2.48
08/23	2,190	2,207	2,177	2,200	-1.05%	1,151,100	5447億1394万	-0.63%	19.2	2.48
08/22	2,197	2,247	2,183	2,223	+2.3%	1,253,700	5504億9121万	+0.42%	19.41	2.51
08/19	2,223	2,233	2,147	2,173	-2.1%	1,630,500	5381億1135万	-1.88%	18.97	2.45
08/18	2,237	2,273	2,213	2,220	-1.33%	698,100	5496億6589万	+0.18%	19.38	2.5
08/17	2,240	2,273	2,233	2,250	+1.05%	1,281,900	5570億9380万	+1.53%	19.64	2.54
08/16	2,210	2,240	2,187	2,227	-0.3%	614,100	5513億1653万	+0.57%	19.44	2.51
08/15	2,233	2,247	2,230	2,233	+0.15%	473,700	5529億6718万	+0.92%	19.49	2.52

2670 エービーシー・マート

株価チャート

2016/08/15～2017/01/12

株価推移

開示資料

決算

株式

チャート