2918 わらべや日洋 HD

株価チャート

2017/02/28

2016/10/03～2017/02/28

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
2017
02/28	2,531	2,538	2,511	2,516	+0.52%	56,900	443億4616万	+0.96%	19.35	1.02
02/27	2,490	2,509	2,486	2,503	-0.48%	37,500	441億1702万	+0.64%	19.25	1.02
02/24	2,501	2,528	2,472	2,515	-1.02%	147,200	443億2853万	+1.29%	19.34	1.02
02/23	2,555	2,556	2,519	2,541	-0.55%	371,100	447億8680万	+2.46%	19.54	1.03
02/22	2,566	2,578	2,545	2,555	-0.2%	223,500	450億3356万	+3.15%	19.65	1.04
02/21	2,550	2,566	2,549	2,560	+0.27%	107,100	451億2168万	+3.52%	19.68	1.04
02/20	2,576	2,580	2,531	2,553	+1.07%	238,000	449億9830万	+3.44%	19.63	1.04
02/17	2,535	2,536	2,507	2,526	+0.12%	45,400	445億2241万	+2.43%	19.42	1.03
02/16	2,531	2,535	2,506	2,523	+0.2%	41,500	444億6954万	+2.31%	19.4	1.02
02/15	2,533	2,534	2,516	2,518	+0.44%	24,200	443億8141万	+2.19%	19.36	1.02
02/14	2,533	2,544	2,507	2,507	-0.75%	46,900	441億8752万	+1.87%	19.28	1.02
02/13	2,511	2,531	2,505	2,526	+1.32%	55,800	445億2241万	+2.81%	19.42	1.03
02/10	2,491	2,505	2,482	2,493	+0.61%	45,300	439億4077万	+1.55%	19.17	1.01
02/09	2,458	2,482	2,457	2,478	+1.52%	44,200	436億7638万	+0.98%	19.05	1.01
02/08	2,444	2,455	2,430	2,441	0%	37,000	430億2423万	-0.53%	18.77	0.99
02/07	2,451	2,451	2,424	2,441	-0.85%	51,200	430億2423万	-0.57%	18.77	0.99
02/06	2,490	2,492	2,455	2,462	-0.77%	34,400	433億9437万	+0.24%	18.93	1
02/03	2,466	2,484	2,461	2,481	+0.77%	28,600	437億2926万	+0.98%	19.08	1.01
02/02	2,500	2,506	2,460	2,462	-1.2%	31,700	433億9437万	+0.24%	18.93	1
02/01	2,459	2,492	2,452	2,492	+1.51%	46,700	439億2314万	+1.42%	19.16	1.01
01/31	2,442	2,461	2,427	2,455	-0.41%	55,200	432億7099万	0%	18.88	1
01/30	2,458	2,476	2,452	2,465	+0.49%	36,000	434億4725万	+0.41%	18.95	1
01/27	2,422	2,465	2,415	2,453	+1.41%	38,200	432億3574万	-0.12%	18.86	1
01/26	2,407	2,419	2,390	2,419	+0.67%	58,300	426億3647万	-1.51%	18.6	0.98
01/25	2,410	2,414	2,397	2,403	-0.12%	31,400	423億5446万	-2.16%	18.48	0.98
01/24	2,416	2,423	2,393	2,406	0%	21,200	424億733万	-2.04%	18.5	0.98
01/23	2,444	2,444	2,406	2,406	-1.55%	45,200	424億733万	-2.04%	18.5	0.98
01/20	2,435	2,467	2,414	2,444	-0.16%	59,600	430億7711万	-0.49%	18.79	0.99
01/19	2,456	2,458	2,442	2,448	-0.2%	29,200	431億4761万	-0.16%	18.82	0.99
01/18	2,458	2,465	2,430	2,453	-0.04%	38,900	432億3574万	+0.29%	18.86	1
01/17	2,490	2,490	2,452	2,454	-1.52%	46,400	432億5336万	+0.53%	18.87	1
01/16	2,526	2,535	2,474	2,492	-0.95%	44,400	439億2314万	+2.3%	19.16	1.01
01/13	2,500	2,525	2,485	2,516	+0.84%	121,600	443億4616万	+3.62%	19.35	1.02
01/12	2,550	2,613	2,487	2,495	+2.63%	211,300	439億7602万	+3.14%	19.18	1.01
01/11	2,415	2,435	2,415	2,431	+0.75%	31,400	428億4797万	+0.75%	18.69	0.99
01/10	2,464	2,464	2,400	2,413	-2.27%	92,000	425億3071万	+0.17%	18.55	0.98
01/06	2,463	2,491	2,452	2,469	+0.12%	68,100	435億1775万	+2.49%	18.98	1
01/05	2,484	2,485	2,454	2,466	-0.36%	38,600	434億6487万	+2.58%	18.96	1
01/04	2,475	2,491	2,442	2,475	+0.24%	54,000	436億2350万	+3.13%	19.03	1.01
2016
12/30	2,472	2,474	2,439	2,469	-0.28%	25,700	435億1775万	+3.13%	18.98	1
12/29	2,471	2,476	2,443	2,476	-0.2%	27,300	436億4113万	+3.6%	19.04	1.01
12/28	2,476	2,485	2,456	2,481	+0.57%	15,000	437億2926万	+3.98%	19.08	1.01
12/27	2,482	2,482	2,459	2,467	-0.16%	16,400	434億8250万	+3.61%	18.97	1
12/26	2,450	2,478	2,436	2,471	+0.69%	21,100	435億5300万	+3.91%	19	1
12/22	2,446	2,455	2,423	2,454	+0.12%	21,200	432億5336万	+3.41%	18.87	1
12/21	2,495	2,495	2,448	2,451	-1.45%	26,500	432億49万	+3.46%	18.85	1
12/20	2,461	2,487	2,441	2,487	+1.06%	39,300	438億3501万	+5.16%	19.12	1.01
12/19	2,404	2,464	2,404	2,461	+2.29%	42,600	433億7674万	+4.24%	18.92	1
12/16	2,418	2,426	2,401	2,406	-0.04%	31,200	424億733万	+2.12%	18.5	0.98
12/15	2,402	2,417	2,385	2,407	+0.21%	21,600	424億2496万	+2.21%	18.51	0.98
12/14	2,447	2,447	2,390	2,402	-0.41%	32,400	423億3683万	+2.13%	18.47	0.98
12/13	2,340	2,415	2,340	2,412	+3.08%	81,200	425億1309万	+2.51%	18.55	0.98
12/12	2,323	2,341	2,310	2,340	+1.56%	52,400	412億4404万	-0.64%	17.99	0.95
12/09	2,299	2,307	2,284	2,304	-0.78%	58,700	406億952万	-2.33%	17.72	0.94
12/08	2,347	2,347	2,302	2,322	-0.34%	34,400	409億2678万	-1.86%	17.85	0.94
12/07	2,296	2,338	2,288	2,330	+1.88%	61,400	410億6778万	-1.81%	17.92	0.95
12/06	2,322	2,334	2,284	2,287	-0.91%	41,100	403億988万	-3.99%	17.58	0.93
12/05	2,327	2,327	2,302	2,308	-0.82%	29,000	406億8002万	-3.47%	17.75	0.94
12/02	2,350	2,354	2,313	2,327	-1.06%	46,500	410億1491万	-3%	17.89	0.95
12/01	2,400	2,400	2,343	2,352	-2.16%	62,000	414億5555万	-2.29%	18.08	0.96
11/30	2,347	2,410	2,344	2,404	+2.43%	77,200	423億7208万	-0.33%	18.48	0.98
11/29	2,349	2,367	2,347	2,347	-0.17%	24,400	413億6742万	-2.86%	18.05	0.95
11/28	2,334	2,362	2,334	2,351	+0.77%	33,100	414億3792万	-2.93%	18.08	0.95
11/25	2,368	2,368	2,324	2,333	-1.48%	45,400	411億2066万	-3.79%	17.94	0.95
11/24	2,382	2,382	2,362	2,368	-0.08%	27,400	417億3756万	-2.59%	18.21	0.96
11/22	2,365	2,393	2,362	2,370	-0.21%	36,300	417億7281万	-2.67%	18.22	0.96
11/21	2,400	2,400	2,368	2,375	0%	30,700	418億6094万	-2.46%	18.26	0.96
11/18	2,399	2,399	2,347	2,375	+0.59%	36,600	418億6094万	-2.5%	18.26	0.96
11/17	2,348	2,365	2,340	2,361	+0.17%	25,200	416億1418万	-3.04%	18.15	0.96
11/16	2,400	2,404	2,338	2,357	+0.3%	46,400	415億4368万	-3.24%	18.12	0.96
11/15	2,366	2,375	2,334	2,350	-1.47%	48,400	414億2030万	-3.61%	18.07	0.95
11/14	2,324	2,394	2,324	2,385	+2.62%	48,000	420億3719万	-2.13%	18.34	0.97
11/11	2,390	2,396	2,319	2,324	-2.8%	75,200	409億6203万	-4.56%	17.87	0.94
11/10	2,407	2,433	2,369	2,391	+2.84%	73,400	421億4295万	-1.52%	18.38	0.97
11/09	2,471	2,471	2,309	2,325	-4.4%	106,300	409億7965万	-3.85%	17.88	0.94
11/08	2,471	2,471	2,426	2,432	-0.73%	37,100	428億6560万	+0.95%	18.7	0.99
11/07	2,475	2,497	2,437	2,450	+0.41%	52,000	431億8286万	+2.25%	18.84	1
11/04	2,456	2,465	2,422	2,440	-1.97%	79,300	430億661万	+2.48%	18.76	0.99
11/02	2,490	2,499	2,463	2,489	-0.68%	64,000	438億7026万	+5.07%	19.14	1.01
11/01	2,523	2,536	2,479	2,506	-1.1%	55,900	441億6990万	+6.5%	19.27	1.02
10/31	2,550	2,562	2,511	2,534	+0.6%	58,300	446億6342万	+8.57%	19.48	1.03
10/28	2,501	2,558	2,489	2,519	+0.76%	147,200	443億9903万	+8.81%	19.37	1.02
10/27	2,530	2,532	2,485	2,500	-1.3%	56,200	440億6415万	+8.93%	19.22	1.02
10/26	2,497	2,540	2,485	2,533	+2.01%	64,900	446億4579万	+11.39%	19.48	1.03
10/25	2,505	2,513	2,471	2,483	-0.84%	48,600	437億6451万	+10.21%	19.09	1.01
10/24	2,490	2,530	2,490	2,504	+0.6%	57,700	441億3465万	+12.19%	19.25	1.02
10/21	2,456	2,530	2,456	2,489	+2.01%	82,400	438億7026万	+12.52%	19.14	1.01
10/20	2,467	2,469	2,431	2,440	-1.13%	50,100	430億661万	+11.26%	18.76	0.99
10/19	2,467	2,488	2,449	2,468	+0.04%	53,100	435億12万	+13.47%	18.98	1
10/18	2,400	2,474	2,400	2,467	+3.39%	82,500	434億8250万	+14.37%	18.97	1
10/17	2,419	2,480	2,366	2,386	-0.21%	107,600	420億5482万	+11.5%	18.35	0.97
10/14	2,360	2,419	2,360	2,391	+1.53%	76,700	421億4295万	+12.57%	18.38	0.97
10/13	2,398	2,398	2,342	2,355	-1.3%	75,300	415億842万	+11.82%	18.11	0.96
10/12	2,356	2,404	2,353	2,386	-0.33%	75,800	420億5482万	+14.27%	18.35	0.97
10/11	2,375	2,411	2,356	2,394	+2.05%	115,500	421億9583万	+15.65%	18.41	0.97
10/07	2,330	2,372	2,307	2,346	+0.95%	178,200	413億4979万	+14.38%	18.04	0.95
10/06	2,250	2,331	2,214	2,324	+8.19%	285,900	409億6203万	+14.31%	17.87	0.94
10/05	2,145	2,185	2,145	2,148	+0.89%	74,800	378億5991万	+6.6%	16.52	0.87
10/04	2,112	2,145	2,112	2,129	+1%	49,700	375億2503万	+6.18%	16.37	0.86
10/03	2,104	2,137	2,072	2,108	-0.28%	59,800	371億5489万	+5.61%	16.21	0.86

2918 わらべや日洋 HD

株価チャート

2016/10/03～2017/02/28

株価推移

開示資料

決算

株式

チャート