2670 エービーシー・マート

株価チャート

2019/02/28

2018/10/01～2019/02/28

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
2019
02/28	2,143	2,147	2,123	2,127	-0.31%	361,500	5265億5681万	+1.32%	17.39	2.04
02/27	2,140	2,160	2,123	2,133	+0.16%	492,300	5282億746万	+1.78%	17.44	2.04
02/26	2,127	2,147	2,120	2,130	-0.78%	295,500	5273億8213万	+1.77%	17.41	2.04
02/25	2,180	2,183	2,147	2,147	-0.92%	938,100	5315億875万	+2.71%	17.55	2.06
02/22	2,163	2,177	2,157	2,167	+0.31%	483,300	5364億6070万	+3.82%	17.71	2.08
02/21	2,130	2,160	2,123	2,160	+1.41%	445,500	5348億1005万	+3.7%	17.66	2.07
02/20	2,117	2,140	2,117	2,130	0%	300,900	5273億8213万	+2.45%	17.41	2.04
02/19	2,133	2,143	2,123	2,130	+0.31%	402,000	5273億8213万	+2.6%	17.41	2.04
02/18	2,117	2,130	2,113	2,123	+1.59%	350,400	5257億3148万	+2.48%	17.36	2.03
02/15	2,053	2,100	2,053	2,090	+0.97%	479,700	5174億7824万	+1.01%	17.09	2
02/14	2,050	2,090	2,047	2,070	+0.81%	440,100	5125億2630万	+0.05%	16.92	1.98
02/13	2,057	2,070	2,050	2,053	0%	453,600	5083億9968万	-0.66%	16.79	1.97
02/12	2,040	2,063	2,033	2,053	+1.32%	457,200	5083億9968万	-0.71%	16.79	1.97
02/08	2,067	2,080	2,020	2,027	-2.72%	500,400	5017億9708万	-1.95%	16.57	1.94
02/07	2,103	2,103	2,070	2,083	-0.95%	329,100	5158億2760万	+0.79%	17.03	2
02/06	2,100	2,120	2,083	2,103	-0.79%	429,300	5207億7954万	+1.86%	17.2	2.02
02/05	2,120	2,130	2,107	2,120	0%	348,300	5249億616万	+2.96%	17.33	2.03
02/04	2,123	2,137	2,110	2,120	+0.79%	390,300	5249億616万	+3.41%	17.33	2.03
02/01	2,073	2,107	2,073	2,103	+1.12%	419,700	5207億7954万	+2.85%	17.2	2.02
01/31	2,077	2,097	2,077	2,080	+0.65%	504,000	5150億227万	+1.86%	17.01	1.99
01/30	2,060	2,090	2,057	2,067	-0.48%	485,400	5117億97万	+1.36%	16.9	1.98
01/29	2,033	2,087	2,023	2,077	+1.14%	609,000	5141億7695万	+1.9%	16.98	1.99
01/28	2,087	2,087	2,050	2,053	-0.48%	416,400	5083億9968万	+0.7%	16.79	1.97
01/25	2,053	2,083	2,050	2,063	+0.16%	586,800	5108億7565万	+1.09%	16.87	1.98
01/24	2,043	2,067	2,040	2,060	+0.65%	477,300	5100億5033万	+0.73%	16.84	1.97
01/23	2,057	2,060	2,037	2,047	-0.49%	396,900	5067億4903万	-0.02%	16.73	1.96
01/22	2,057	2,070	2,047	2,057	-0.16%	374,700	5092億2500万	+0.33%	16.81	1.97
01/21	2,080	2,080	2,057	2,060	-0.64%	319,500	5100億5033万	+0.44%	16.84	1.97
01/18	2,053	2,083	2,043	2,073	+0.65%	357,900	5133億5162万	+0.89%	16.95	1.99
01/17	2,073	2,073	2,050	2,060	-0.96%	591,000	5100億5033万	+0.19%	16.84	1.97
01/16	2,043	2,090	2,037	2,080	+2.13%	558,900	5150億227万	+1.17%	17.01	1.99
01/15	2,050	2,053	2,020	2,037	+0.16%	507,300	5042億7306万	-0.89%	16.65	1.95
01/11	2,067	2,073	2,020	2,033	-1.61%	750,600	5034億4773万	-1.15%	16.62	1.95
01/10	2,043	2,077	2,033	2,067	-0.16%	821,700	5117億97万	+0.32%	16.9	1.98
01/09	2,073	2,093	2,027	2,070	+2.64%	969,300	5125億2630万	+0.34%	16.92	1.98
01/08	2,067	2,073	2,017	2,017	-3.2%	958,800	4993億2111万	-2.34%	16.49	1.93
01/07	2,030	2,087	2,027	2,083	+2.8%	611,100	5158億2760万	+0.69%	17.03	2
01/04	1,993	2,037	1,980	2,027	0%	849,600	5017億9708万	-2%	16.57	1.94
2018
12/28	2,033	2,043	2,003	2,027	-0.33%	489,600	5017億9708万	-2.05%	16.57	1.94
12/27	1,993	2,040	1,993	2,033	+4.27%	592,500	5034億4773万	-1.68%	16.62	1.95
12/26	1,930	1,980	1,927	1,950	+1.74%	439,500	4828億1463万	-5.66%	15.94	1.87
12/25	1,933	1,950	1,897	1,917	-3.85%	692,400	4745億6139万	-7.5%	15.67	1.84
12/21	2,000	2,003	1,963	1,993	-0.83%	984,900	4935億4384万	-4.21%	16.3	1.91
12/20	2,013	2,037	1,993	2,010	-0.5%	654,000	4976億7046万	-3.69%	16.43	1.93
12/19	2,057	2,057	2,013	2,020	-1.14%	602,700	5001億4644万	-3.4%	16.51	1.94
12/18	2,080	2,093	2,040	2,043	-2.85%	723,300	5059億2371万	-2.42%	16.71	1.96
12/17	2,093	2,107	2,073	2,103	+0.16%	474,900	5207億7954万	+0.25%	17.2	2.02
12/14	2,097	2,117	2,090	2,100	-2.93%	1,052,400	5199億5422万	+0.05%	17.17	2.01
12/13	2,147	2,170	2,140	2,163	+2.2%	847,200	5356億3537万	+3.02%	17.69	2.07
12/12	2,113	2,150	2,113	2,117	+0.16%	639,900	5240億8084万	+0.84%	17.3	2.03
12/11	2,110	2,123	2,097	2,113	+1.12%	605,100	5232億5551万	+0.73%	17.28	2.03
12/10	2,113	2,123	2,087	2,090	-2.64%	408,300	5174億7824万	-0.52%	17.09	2
12/07	2,120	2,150	2,120	2,147	+2.55%	794,400	5315億875万	+1.93%	17.55	2.06
12/06	2,063	2,097	2,040	2,093	+0.8%	764,100	5183億357万	-0.74%	17.11	2.01
12/05	2,057	2,090	2,053	2,077	+1.63%	755,400	5141億7695万	-1.72%	16.98	1.99
12/04	2,083	2,087	2,037	2,043	-1.61%	578,700	5059億2371万	-3.57%	16.71	1.96
12/03	2,140	2,150	2,067	2,077	-2.35%	914,700	5141億7695万	-2.23%	16.98	1.99
11/30	2,143	2,157	2,113	2,127	-0.47%	1,097,700	5265億5681万	-0.02%	17.39	2.04
11/29	2,137	2,157	2,117	2,137	+0.31%	474,900	5290億3278万	+0.41%	17.47	2.05
11/28	2,097	2,137	2,087	2,130	+1.59%	514,800	5273億8213万	0%	17.41	2.04
11/27	2,067	2,110	2,060	2,097	+1.62%	528,600	5191億2889万	-1.52%	17.14	2.01
11/26	2,060	2,073	2,043	2,063	+0.32%	570,900	5108億7565万	-3.22%	16.87	1.98
11/22	2,003	2,060	2,003	2,057	+2.49%	694,800	5092億2500万	-3.71%	16.81	1.97
11/21	1,990	2,027	1,990	2,007	+0.67%	669,000	4968億4514万	-6.23%	16.41	1.92
11/20	2,080	2,087	1,990	1,993	-4.63%	1,377,000	4935億4384万	-7.16%	16.3	1.91
11/19	2,123	2,123	2,090	2,090	-1.88%	913,800	5174億7824万	-2.84%	17.09	2
11/16	2,123	2,143	2,117	2,130	-0.31%	853,200	5273億8213万	-1.07%	17.41	2.04
11/15	2,100	2,140	2,097	2,137	+0.94%	463,500	5290億3278万	-0.8%	17.47	2.05
11/14	2,107	2,130	2,103	2,117	+0.47%	603,000	5240億8084万	-1.96%	17.3	2.03
11/13	2,123	2,127	2,097	2,107	-1.56%	602,100	5216億486万	-2.38%	17.22	2.02
11/12	2,133	2,160	2,133	2,140	+0.31%	433,200	5298億5811万	-0.74%	17.5	2.05
11/09	2,120	2,143	2,120	2,133	+0.47%	472,200	5282億746万	-0.91%	17.44	2.04
11/08	2,133	2,143	2,093	2,123	0%	1,023,600	5257億3148万	-1.29%	17.36	2.03
11/07	2,110	2,143	2,107	2,123	+0.63%	711,600	5257億3148万	-1.24%	17.36	2.03
11/06	2,100	2,143	2,087	2,110	-2.91%	919,200	5224億3019万	-1.77%	17.25	2.02
11/05	2,207	2,210	2,167	2,173	-2.25%	674,700	5381億1135万	+1.23%	17.77	2.08
11/02	2,207	2,230	2,193	2,223	+0.76%	669,900	5504億9121万	+3.65%	18.18	2.13
11/01	2,200	2,233	2,193	2,207	+0.3%	719,100	5463億6459万	+3.16%	18.04	2.11
10/31	2,217	2,237	2,180	2,200	-0.9%	991,800	5447億1394万	+3.04%	17.99	2.11
10/30	2,183	2,220	2,180	2,220	+1.68%	1,905,600	5496億6589万	+4.18%	18.15	2.13
10/29	2,207	2,230	2,177	2,183	+1.55%	1,147,200	5405億8732万	+2.7%	17.85	2.09
10/26	2,163	2,187	2,137	2,150	-0.15%	658,200	5323億3408万	+1.32%	17.58	2.06
10/25	2,207	2,217	2,143	2,153	-1.22%	840,000	5331億5940万	+1.62%	17.6	2.06
10/24	2,167	2,190	2,147	2,180	+2.83%	951,000	5397億6200万	+3.07%	17.82	2.09
10/23	2,160	2,160	2,117	2,120	-1.7%	567,300	5249億616万	+0.47%	17.33	2.03
10/22	2,153	2,167	2,127	2,157	-0.46%	414,300	5339億8473万	+2.36%	17.63	2.07
10/19	2,170	2,183	2,147	2,167	+0.15%	579,000	5364億6070万	+3.17%	17.71	2.08
10/18	2,160	2,177	2,140	2,163	0%	365,700	5356億3537万	+3.36%	17.69	2.07
10/17	2,130	2,163	2,117	2,163	+3.02%	505,200	5356億3537万	+3.71%	17.69	2.07
10/16	2,113	2,137	2,073	2,100	-2.17%	945,000	5199億5422万	+0.96%	17.17	2.01
10/15	2,173	2,197	2,143	2,147	-0.62%	960,600	5315億875万	+3.35%	17.55	2.06
10/12	2,230	2,233	2,123	2,160	-4.57%	1,554,600	5348億1005万	+4.2%	17.66	2.07
10/11	2,220	2,273	2,187	2,263	+8.29%	2,151,000	5603億9510万	+9.39%	18.5	2.17
10/10	2,077	2,100	2,060	2,090	+1.46%	656,400	5174億7824万	+1.46%	17.09	2
10/09	2,067	2,090	2,053	2,060	-0.32%	974,700	5100億5033万	+0.15%	16.84	1.97
10/05	2,057	2,077	2,040	2,067	-0.16%	509,400	5117億97万	+0.57%	16.9	1.98
10/04	2,083	2,087	2,050	2,070	-1.58%	659,400	5125億2630万	+0.78%	16.92	1.98
10/03	2,177	2,207	2,097	2,103	+1.28%	1,101,000	5207億7954万	+2.45%	17.2	2.02
10/02	2,077	2,093	2,070	2,077	-0.32%	474,900	5141億7695万	+1.25%	16.98	1.99
10/01	2,107	2,117	2,080	2,083	-1.11%	572,100	5158億2760万	+1.68%	17.03	2

2670 エービーシー・マート

株価チャート

2018/10/01～2019/02/28

株価推移

開示資料

決算

株式

チャート