3241 ウィル

株価チャート

2017/12/31

2017/08/07～2017/12/29

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
2017
12/29	386	387	382	382	-1.55%	23,800	43億1965万	-4.26%	10.46	1.79
12/28	391	394	388	388	-0.77%	27,200	43億8750万	-2.76%	10.62	1.82
12/27	384	393	384	391	-3.93%	87,400	44億2142万	-2.01%	10.71	1.83
12/26	403	409	391	407	-0.49%	56,800	46億235万	+2.01%	11.14	1.91
12/25	410	413	409	409	-0.49%	46,200	46億2497万	+2.76%	11.2	1.92
12/22	410	413	410	411	-0.48%	43,300	46億4758万	+3.53%	11.25	1.93
12/21	409	415	409	413	+0.73%	34,800	46億7020万	+4.29%	11.31	1.94
12/20	411	414	409	410	-0.24%	54,000	46億3628万	+4.06%	11.23	1.92
12/19	409	411	404	411	+0.74%	38,400	46億4758万	+4.58%	11.25	1.93
12/18	402	409	402	408	+1.75%	32,900	46億1366万	+3.82%	11.17	1.91
12/15	403	405	400	401	-0.74%	18,400	45億3450万	+2.3%	10.98	1.88
12/14	400	405	399	404	+1%	36,700	45億6843万	+3.06%	11.06	1.89
12/13	405	405	399	400	-0.74%	38,400	45億2320万	+2.3%	10.95	1.87
12/12	397	404	397	403	+1.51%	57,300	45億5712万	+3.07%	11.03	1.89
12/11	397	398	396	397	0%	14,600	44億8927万	+1.79%	10.87	1.86
12/08	395	398	394	397	+0.51%	26,500	44億8927万	+1.79%	10.87	1.86
12/07	391	395	390	395	+1.28%	12,500	44億6666万	+1.28%	10.82	1.85
12/06	391	392	387	390	-0.51%	11,900	44億1012万	0%	10.68	1.83
12/05	394	395	390	392	-0.51%	20,500	44億3273万	+0.51%	10.73	1.84
12/04	395	397	394	394	-0.25%	13,200	44億5535万	+1.03%	10.79	1.85
12/01	396	396	393	395	-0.25%	11,500	44億6666万	+1.28%	10.82	1.85
11/30	396	396	395	396	+0.25%	20,300	44億7796万	+1.54%	10.84	1.86
11/29	395	396	394	395	0%	22,900	44億6666万	+1.28%	10.82	1.85
11/28	392	396	391	395	+1.8%	34,100	44億6666万	+1.54%	10.82	1.85
11/27	390	391	387	388	-0.26%	34,000	43億8750万	-0.26%	10.62	1.82
11/24	389	389	387	389	+0.52%	12,100	43億9881万	0%	10.65	1.82
11/22	387	387	385	387	+0.26%	10,600	43億7619万	-0.51%	10.6	1.81
11/21	385	387	383	386	+0.52%	15,400	43億6488万	-0.77%	10.57	1.81
11/20	381	384	378	384	+0.26%	16,900	43億4227万	-1.03%	10.51	1.8
11/17	382	383	378	383	0%	20,500	43億3096万	-1.54%	10.49	1.79
11/16	376	384	376	383	+1.86%	12,600	43億3096万	-1.54%	10.49	1.79
11/15	377	382	376	376	-1.57%	33,500	42億5180万	-3.59%	10.29	1.76
11/14	389	390	378	382	-3.78%	80,900	43億1965万	-2.05%	10.46	1.79
11/13	391	397	391	397	+1.28%	24,000	44億8927万	+1.53%	10.87	1.86
11/10	392	395	391	392	-0.25%	18,200	44億3273万	+0.26%	10.73	1.84
11/09	396	397	392	393	0%	14,700	44億4404万	+0.77%	10.76	1.84
11/08	392	394	389	393	+0.26%	13,200	44億4404万	+0.77%	10.76	1.84
11/07	393	393	384	392	+0.51%	26,100	44億3273万	+0.51%	10.73	1.84
11/06	392	394	388	390	-0.51%	40,000	44億1012万	+0.26%	10.68	1.83
11/02	391	392	389	392	+0.51%	7,400	44億3273万	+1.03%	10.73	1.84
11/01	391	393	389	390	-0.76%	11,300	44億1012万	+0.78%	10.68	1.83
10/31	390	393	390	393	+0.51%	18,300	44億4404万	+1.81%	10.76	1.84
10/30	392	393	391	391	-0.26%	12,400	44億2142万	+1.56%	10.71	1.83
10/27	395	395	392	392	-0.25%	10,700	44億3273万	+2.08%	10.73	1.84
10/26	394	396	391	393	0%	8,600	44億4404万	+2.61%	10.76	1.84
10/25	394	396	393	393	0%	25,900	44億4404万	+2.88%	10.76	1.84
10/24	387	393	387	393	+1.29%	25,700	44億4404万	+3.42%	10.76	1.84
10/23	391	391	386	388	+0.52%	16,100	43億8750万	+2.37%	10.62	1.82
10/20	383	386	383	386	+0.26%	9,200	43億6488万	+2.12%	10.57	1.81
10/19	383	386	381	385	+0.52%	11,000	43億5358万	+2.12%	10.54	1.8
10/18	382	385	380	383	0%	14,100	43億3096万	+1.86%	10.49	1.79
10/17	382	385	382	383	-0.26%	21,100	43億3096万	+2.13%	10.49	1.79
10/16	390	390	382	384	-1.79%	43,000	43億4227万	+2.67%	10.51	1.8
10/13	392	393	390	391	-0.26%	16,400	44億2142万	+4.83%	10.71	1.83
10/12	396	397	390	392	-0.76%	29,000	44億3273万	+5.66%	10.73	1.84
10/11	397	398	395	395	+0.25%	18,300	44億6666万	+6.76%	10.82	1.85
10/10	394	397	392	394	+0.51%	28,100	44億5535万	+7.07%	10.79	1.85
10/06	392	394	390	392	-0.51%	26,000	44億3273万	+6.81%	10.73	1.84
10/05	394	395	390	394	+1.03%	29,200	44億5535万	+7.65%	10.79	1.85
10/04	396	396	390	390	+0.26%	39,400	44億1012万	+7.14%	10.68	1.83
10/03	382	398	382	389	+2.37%	86,100	43億9881万	+7.16%	10.65	1.82
10/02	371	380	371	380	+2.43%	47,900	42億9704万	+4.97%	10.4	1.78
09/29	373	375	371	371	0%	25,500	41億9526万	+2.77%	10.16	1.74
09/28	370	374	369	371	+0.27%	29,700	41億9526万	+3.06%	10.16	1.74
09/27	370	370	365	370	+1.09%	21,400	41億8396万	+3.06%	10.13	1.73
09/26	367	369	365	366	+0.55%	21,200	41億3872万	+1.95%	10.02	1.72
09/25	365	369	364	364	0%	34,900	41億1611万	+1.68%	9.97	1.71
09/22	362	364	360	364	+0.55%	13,800	41億1611万	+1.96%	9.97	1.71
09/21	364	364	360	362	0%	7,100	40億9349万	+1.4%	9.91	1.7
09/20	363	363	358	362	0%	12,100	40億9349万	+1.4%	9.91	1.7
09/19	361	367	358	362	+0.84%	30,300	40億9349万	+1.69%	9.91	1.7
09/15	359	360	356	359	0%	11,500	40億5957万	+1.13%	9.83	1.68
09/14	360	360	357	359	0%	6,600	40億5957万	+1.13%	9.83	1.68
09/13	360	361	358	359	-0.28%	6,700	40億5957万	+1.13%	9.83	1.68
09/12	359	362	356	360	0%	11,400	40億7088万	+1.41%	9.86	1.69
09/11	356	360	354	360	+1.69%	8,800	40億7088万	+1.41%	9.86	1.69
09/08	354	358	354	354	0%	3,300	40億303万	-0.28%	9.69	1.66
09/07	356	358	354	354	0%	5,400	40億303万	-0.28%	9.69	1.66
09/06	353	356	352	354	0%	5,700	40億303万	-0.28%	9.69	1.66
09/05	359	361	354	354	-1.94%	12,600	40億303万	-0.56%	9.69	1.66
09/04	363	365	357	361	-0.55%	16,600	40億8218万	+1.4%	9.88	1.69
09/01	360	365	356	363	+0.83%	24,700	41億480万	+2.25%	9.94	1.7
08/31	361	361	358	360	0%	3,600	40億7088万	+1.41%	9.86	1.69
08/30	359	360	357	360	+0.56%	6,400	40億7088万	+1.41%	9.86	1.69
08/29	355	358	355	358	0%	5,500	40億4826万	+0.85%	9.8	1.68
08/28	358	358	353	358	+0.85%	8,900	40億4826万	+0.85%	9.8	1.68
08/25	356	358	353	355	+0.28%	5,900	40億1434万	0%	9.72	1.66
08/24	351	358	349	354	+0.85%	13,900	40億303万	-0.28%	9.69	1.66
08/23	350	352	350	351	+0.29%	6,100	39億6910万	-1.4%	9.61	1.64
08/22	350	350	345	350	0%	7,300	39億5780万	-1.69%	9.58	1.64
08/21	350	352	350	350	-0.57%	5,400	39億5780万	-1.96%	9.58	1.64
08/18	354	354	350	352	-0.56%	8,700	39億8041万	-1.4%	9.64	1.65
08/17	356	356	354	354	0%	4,400	40億303万	-1.12%	9.69	1.66
08/16	352	358	352	354	+0.57%	5,300	40億303万	-1.12%	9.69	1.66
08/15	346	352	346	352	+3.23%	10,700	39億8041万	-1.68%	9.64	1.65
08/14	348	350	341	341	-3.13%	22,800	38億5602万	-5.01%	9.34	1.6
08/10	360	360	350	352	-1.95%	19,300	39億8041万	-1.95%	9.64	1.65
08/09	360	360	357	359	0%	13,400	40億5957万	-0.28%	9.83	1.68
08/08	360	360	358	359	0%	2,900	40億5957万	-0.28%	9.83	1.68
08/07	357	360	357	359	+0.28%	5,900	40億5957万	-0.28%	9.83	1.68

3241 ウィル

株価チャート

2017/08/07～2017/12/29

株価推移

開示資料

決算

株式

チャート