2670 エービーシー・マート

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
2023	9/1, 株式分割 1→3
2018
02/28	2,280	2,280	2,240	2,267	-1.45%	969,600	5612億2042万	-1.45%	18.89	2.32
02/27	2,313	2,323	2,283	2,300	+0.58%	507,600	5694億7367万	-0.13%	19.17	2.36
02/26	2,233	2,290	2,223	2,287	+1.93%	783,300	5661億7237万	-0.71%	19.05	2.34
02/23	2,233	2,253	2,223	2,243	+0.15%	787,200	5554億4315万	-2.55%	18.69	2.3
02/22	2,260	2,263	2,217	2,240	-2.04%	859,200	5546億1783万	-2.65%	18.67	2.29
02/21	2,293	2,303	2,267	2,287	-0.44%	640,800	5661億7237万	-0.62%	19.05	2.34
02/20	2,313	2,350	2,283	2,297	+0.29%	972,900	5686億4834万	-0.1%	19.14	2.35
02/19	2,263	2,307	2,260	2,290	+2.69%	755,400	5669億9769万	-0.3%	19.08	2.35
02/16	2,233	2,253	2,223	2,230	+0.3%	682,500	5521億4186万	-2.83%	18.58	2.28
02/15	2,260	2,270	2,210	2,223	-1.04%	596,100	5504億9121万	-3.21%	18.53	2.28
02/14	2,207	2,260	2,200	2,247	+1.66%	1,253,700	5562億6848万	-2.15%	18.72	2.3
02/13	2,220	2,237	2,203	2,210	-0.3%	680,100	5471億8991万	-3.62%	18.42	2.26
02/09	2,183	2,220	2,183	2,217	-0.89%	912,600	5488億4056万	-3.24%	18.47	2.27
02/08	2,270	2,280	2,220	2,237	-3.73%	1,685,400	5537億9251万	-2.24%	18.64	2.29
02/07	2,327	2,390	2,320	2,323	+2.2%	1,598,400	5752億5093万	+1.68%	19.36	2.38
02/06	2,263	2,283	2,233	2,273	-2.15%	1,157,400	5628億7107万	-0.2%	18.94	2.33
02/05	2,330	2,353	2,323	2,323	-1.83%	406,200	5752億5093万	+2.17%	19.36	2.38
02/02	2,353	2,377	2,340	2,367	0%	606,900	5859億8015万	+4.35%	19.72	2.42
02/01	2,343	2,377	2,333	2,367	0%	740,400	5859億8015万	+4.77%	19.72	2.42
01/31	2,383	2,393	2,360	2,367	-0.56%	605,100	5859億8015万	+5.14%	19.72	2.42
01/30	2,407	2,420	2,370	2,380	-0.7%	445,500	5892億8145万	+6.16%	19.83	2.44
01/29	2,407	2,417	2,390	2,397	+0.42%	417,000	5934億807万	+7.28%	19.97	2.46
01/26	2,373	2,400	2,363	2,387	+0.28%	457,500	5909億3209万	+7.31%	19.89	2.44
01/25	2,397	2,420	2,360	2,380	+1.13%	1,133,100	5892億8145万	+7.5%	19.83	2.44
01/24	2,327	2,360	2,323	2,353	+0.43%	493,800	5826億7885万	+6.73%	19.61	2.41
01/23	2,297	2,353	2,293	2,343	+2.03%	708,600	5802億288万	+6.71%	19.53	2.4
01/22	2,280	2,313	2,270	2,297	+1.47%	892,800	5686億4834万	+5.01%	19.14	2.35
01/19	2,250	2,283	2,250	2,263	+1.8%	508,200	5603億9510万	+3.82%	18.86	2.32
01/18	2,267	2,267	2,220	2,223	-1.48%	530,100	5504億9121万	+2.22%	18.53	2.28
01/17	2,227	2,260	2,213	2,257	+1.2%	484,200	5587億4445万	+3.99%	18.8	2.31
01/16	2,217	2,240	2,213	2,230	-0.45%	375,600	5521億4186万	+3.05%	18.58	2.28
01/15	2,250	2,253	2,227	2,240	-0.44%	523,800	5546億1783万	+3.8%	18.67	2.29
01/12	2,277	2,277	2,223	2,250	-0.74%	767,100	5570億9380万	+4.65%	18.75	2.3
01/11	2,253	2,323	2,250	2,267	+2.56%	2,974,200	5612億2042万	+5.87%	18.89	2.32
01/10	2,210	2,240	2,170	2,210	+2.47%	1,565,700	5471億8991万	+3.66%	18.42	2.26
01/09	2,183	2,197	2,153	2,157	-0.31%	898,500	5339億8473万	+1.44%	17.97	2.21
01/05	2,157	2,170	2,140	2,163	+0.31%	397,500	5356億3537万	+2.04%	18.03	2.22
01/04	2,167	2,167	2,147	2,157	0%	583,200	5339億8473万	+2.07%	17.97	2.21
2017
12/29	2,140	2,160	2,133	2,157	+0.31%	351,300	5339億8473万	+2.41%	17.97	2.21
12/28	2,163	2,180	2,140	2,150	-0.92%	421,800	5323億3408万	+2.48%	17.92	2.2
12/27	2,163	2,187	2,150	2,170	+0.46%	517,200	5372億8602万	+3.83%	18.08	2.22
12/26	2,170	2,170	2,147	2,160	+0.47%	415,500	5348億1005万	+3.75%	18	2.21
12/25	2,173	2,177	2,143	2,150	-0.46%	371,400	5323億3408万	+3.61%	17.92	2.2
12/22	2,140	2,163	2,137	2,160	+0.47%	653,400	5348億1005万	+4.55%	18	2.21
12/21	2,160	2,167	2,137	2,150	-0.92%	650,700	5323億3408万	+4.57%	17.92	2.2
12/20	2,167	2,170	2,153	2,170	+0.46%	772,800	5372億8602万	+6.16%	18.08	2.22
12/19	2,140	2,163	2,127	2,160	+1.41%	718,800	5348億1005万	+6.14%	18	2.21
12/18	2,163	2,163	2,120	2,130	-0.78%	533,100	5273億8213万	+5.19%	17.75	2.18
12/15	2,140	2,157	2,130	2,147	+0.78%	732,600	5315億875万	+6.38%	17.89	2.2
12/14	2,133	2,140	2,120	2,130	+0.63%	450,900	5273億8213万	+5.92%	17.75	2.18
12/13	2,123	2,130	2,107	2,117	-0.31%	461,700	5240億8084万	+5.62%	17.64	2.17
12/12	2,137	2,140	2,110	2,123	-0.62%	514,200	5257億3148万	+6.27%	17.69	2.18
12/11	2,110	2,137	2,107	2,137	+1.1%	617,400	5290億3278万	+7.42%	17.8	2.19
12/08	2,107	2,113	2,100	2,113	+0.32%	624,300	5232億5551万	+6.73%	17.61	2.16
12/07	2,097	2,113	2,090	2,107	+0.96%	581,100	5216億486万	+6.88%	17.55	2.16
12/06	2,093	2,117	2,070	2,087	+2.62%	1,686,600	5166億5292万	+6.3%	17.39	2.14
12/05	2,017	2,040	2,007	2,033	+0.66%	408,300	5034億4773万	+3.9%	16.94	2.08
12/04	2,030	2,053	2,017	2,020	-1.62%	575,100	5001億4644万	+3.48%	16.83	2.07
12/01	2,067	2,070	2,030	2,053	0%	915,600	5083億9968万	+5.46%	17.11	2.1
11/30	2,007	2,053	2,000	2,053	+2.16%	1,329,000	5083億9968万	+5.79%	17.11	2.1
11/29	1,997	2,010	1,987	2,010	+1.01%	651,300	4976億7046万	+3.88%	16.75	2.06
11/28	1,967	1,993	1,967	1,990	+1.02%	428,400	4927億1852万	+3.06%	16.58	2.04
11/27	1,963	1,973	1,950	1,970	+0.51%	451,200	4877億6657万	+2.23%	16.42	2.02
11/24	1,953	1,970	1,943	1,960	+0.51%	374,100	4852億9060万	+1.87%	16.33	2.01
11/22	1,963	1,970	1,940	1,950	-0.85%	485,400	4828億1463万	+1.51%	16.25	2
11/21	1,970	1,973	1,950	1,967	-0.67%	571,800	4869億4125万	+2.48%	16.39	2.01
11/20	1,953	1,993	1,947	1,980	+2.24%	1,101,600	4902億4255万	+3.29%	16.5	2.03
11/17	1,910	1,947	1,903	1,937	+1.75%	1,093,500	4795億1333万	+1.13%	16.14	1.98
11/16	1,853	1,903	1,853	1,903	+2.33%	1,006,500	4712億6009万	-0.61%	15.86	1.95
11/15	1,907	1,907	1,857	1,860	-3.46%	1,179,000	4605億3088万	-3.13%	15.5	1.91
11/14	1,930	1,940	1,920	1,927	+0.35%	707,700	4770億3736万	+0.09%	16.05	1.97
11/13	1,970	1,980	1,917	1,920	-2.21%	545,700	4753億8671万	-0.36%	16	1.97
11/10	1,953	1,970	1,947	1,963	-0.51%	774,600	4861億1593万	+1.73%	16.36	2.01
11/09	1,970	1,990	1,953	1,973	+1.37%	1,368,000	4885億9190万	+2.19%	16.44	2.02
11/08	1,970	1,970	1,930	1,947	-1.18%	795,600	4819億8930万	+0.76%	16.22	1.99
11/07	1,920	1,970	1,913	1,970	+3.87%	1,235,700	4877億6657万	+1.91%	16.42	2.02
11/06	1,900	1,910	1,890	1,897	-0.52%	730,500	4696億944万	-1.93%	15.8	1.94
11/02	1,900	1,907	1,890	1,907	+0.35%	470,100	4720億8541万	-1.57%	15.89	1.95
11/01	1,907	1,910	1,897	1,900	-0.35%	642,600	4704億3477万	-2.01%	15.83	1.95
10/31	1,920	1,920	1,897	1,907	-0.52%	750,000	4720億8541万	-1.87%	15.89	1.95
10/30	1,930	1,930	1,900	1,917	-0.69%	816,300	4745億6139万	-1.46%	15.97	1.96
10/27	1,900	1,937	1,893	1,930	+2.12%	1,078,800	4778億6268万	-0.82%	16.08	1.98
10/26	1,893	1,903	1,887	1,890	0%	633,900	4679億5879万	-2.88%	15.75	1.94
10/25	1,907	1,910	1,883	1,890	-1.05%	777,300	4679億5879万	-3.03%	15.75	1.94
10/24	1,907	1,913	1,900	1,910	+0.35%	583,500	4729億1074万	-2.1%	15.92	1.96
10/23	1,923	1,923	1,903	1,903	0%	519,900	4712億6009万	-2.49%	15.86	1.95
10/20	1,897	1,910	1,897	1,903	+0.71%	702,300	4712億6009万	-2.59%	15.86	1.95
10/19	1,897	1,917	1,887	1,890	-0.35%	829,800	4679億5879万	-3.32%	15.75	1.94
10/18	1,897	1,903	1,883	1,897	0%	1,260,600	4696億944万	-3.08%	15.8	1.94
10/17	1,917	1,917	1,890	1,897	-1.04%	1,106,100	4696億944万	-3.08%	15.8	1.94
10/16	1,927	1,937	1,917	1,917	-0.52%	647,100	4745億6139万	-2.11%	15.97	1.96
10/13	1,910	1,937	1,910	1,927	-0.86%	963,900	4770億3736万	-1.65%	16.05	1.97
10/12	1,977	1,987	1,920	1,943	-3.32%	1,707,000	4811億6398万	-0.65%	16.19	1.99
10/11	1,990	2,013	1,983	2,010	+1.01%	524,400	4976億7046万	+2.92%	16.75	2.06
10/10	1,993	1,997	1,977	1,990	+0.34%	623,400	4927億1852万	+2.21%	16.58	2.04
10/06	1,987	1,993	1,980	1,983	0%	538,800	4910億6787万	+2.13%	16.53	2.03
10/05	1,970	1,990	1,967	1,983	-0.17%	526,200	4910億6787万	+2.34%	16.53	2.03
10/04	1,990	2,000	1,973	1,987	-0.67%	720,900	4918億9319万	+2.72%	16.55	2.04
10/03	1,990	2,010	1,987	2,000	+0.84%	563,400	4951億9449万	+3.63%	16.67	2.05
10/02	2,013	2,017	1,980	1,983	+0.17%	596,100	4910億6787万	+3.03%	16.53	2.03

2670 エービーシー・マート

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