3291 飯田グループ HD

株価チャート

2017/11/01~2018/03/30

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PERPBR
2018
03/301,9701,9931,9491,988+1.22%734,7005853億3009万-0.8%8.240.81
03/291,9621,9741,9371,964-0.05%857,8005782億6373万-2%8.140.8
03/281,9621,9861,9421,965-2.34%999,4005785億5817万-2%8.150.8
03/271,9982,0241,9822,012+2.13%999,3005923億9645万+0.3%8.340.82
03/261,9501,9711,9401,970+0.61%1,049,4005800億3032万-1.75%8.170.8
03/231,9842,0071,9491,958-4.11%825,0005764億9714万-2.2%8.120.8
03/222,0442,0452,0192,042-1.54%697,7006012億2940万+2.1%8.470.83
03/202,0272,0782,0182,074+1.32%804,5006106億5121万+4.01%8.60.84
03/192,0762,1072,0352,047-1.87%653,2006027億156万+2.81%8.490.83
03/162,1062,1162,0792,086-0.57%641,4006141億8439万+4.82%8.650.85
03/152,0752,0992,0652,098+0.91%787,0006177億1757万+5.43%8.70.85
03/142,0502,0982,0502,079+1.76%1,345,9006121億2337万+4.52%8.620.85
03/131,9992,0441,9982,043+1.34%689,7006015億2383万+2.82%8.470.83
03/121,9982,0201,9952,016+2.86%677,6005935億7418万+1.26%8.360.82
03/091,9531,9861,9431,960+0.41%975,0005770億8601万-1.9%8.130.8
03/081,9511,9671,9421,952+1.09%569,5005747億3055万-2.74%8.090.79
03/071,9401,9601,9241,931-1.23%907,8005685億4749万-4.17%8.010.78
03/061,9631,9951,9541,955+0.51%695,3005756億1385万-3.5%8.110.79
03/051,9501,9561,9321,945-0.61%609,5005726億6953万-4.52%8.070.79
03/021,9621,9761,9521,957-2.88%849,5005762億271万-4.49%8.120.8
03/012,0072,0331,9942,015-0.4%1,015,5005932億7975万-2.23%8.360.82
02/282,0062,0352,0002,023+0.4%1,012,4005956億3520万-2.32%8.390.82
02/272,0262,0272,0032,0150%539,9005932億7975万-3.13%8.360.82
02/262,0122,0272,0052,015+0.8%557,3005932億7975万-3.5%8.360.82
02/231,9842,0101,9751,999+1.63%627,2005885億6884万-4.67%8.290.81
02/221,9591,9851,9431,967-1.16%827,1005791億4703万-6.6%8.160.8
02/212,0082,0151,9711,990-0.3%1,227,9005859億1896万-5.95%8.250.81
02/201,9902,0121,9901,996+0.2%866,6005876億8555万-6.07%8.280.81
02/191,9191,9921,8981,992+4.73%924,6005865億782万-6.7%8.260.81
02/161,9151,9261,8881,902+0.53%1,314,5005600億897万-11.29%7.890.77
02/151,9001,9131,8841,892-0.21%973,0005570億6466万-12.33%7.850.77
02/141,9121,9581,8921,896-5.29%1,956,6005582億4238万-12.71%7.860.77
02/132,0332,0591,9992,002-1.48%889,6005894億5214万-8.33%8.30.81
02/092,0202,0372,0122,032-1.84%763,3005982億8509万-7.3%8.430.83
02/082,0782,0892,0622,070+0.05%601,0006094億7349万-5.78%8.580.84
02/072,1002,1152,0682,069+0.78%1,052,6006091億7906万-5.91%8.580.84
02/062,0942,1172,0212,053-4.07%987,9006044億6815万-6.77%8.510.83
02/052,1502,1582,1282,140-1.79%698,1006300億8370万-3.04%8.870.87
02/022,1682,1852,1632,1790%467,0006415億6654万-1.22%9.040.89
02/012,1702,1842,1592,179+0.83%590,2006415億6654万-1.13%9.040.89
01/312,1902,2062,1612,161-1.68%1,075,9006362億6677万-1.86%8.960.88
01/302,2372,2422,1882,198-2.09%858,2006471億6074万-0.09%9.110.89
01/292,2542,2642,2402,245+0.22%408,2006609億9902万+2.23%9.310.91
01/262,2412,2612,2372,240-0.88%741,5006595億2687万+2.33%9.290.91
01/252,2502,2762,2492,260-0.31%810,0006654億1550万+3.48%9.370.92
01/242,2422,2742,2402,267+1.16%795,0006674億7652万+4.13%9.40.92
01/232,2382,2582,2362,241+0.63%650,8006598億2130万+3.27%9.290.91
01/222,2322,2352,2162,227+0.27%359,5006556億9926万+2.86%9.240.91
01/192,2412,2432,2092,221-0.4%467,1006539億3267万+2.82%9.210.9
01/182,2402,2442,2162,230+0.41%716,6006565億8255万+3.43%9.250.91
01/172,2052,2242,2022,2210%687,7006539億3267万+3.3%9.210.9
01/162,2392,2572,2142,221-0.98%554,6006539億3267万+3.59%9.210.9
01/152,2362,2452,2312,243+0.99%333,9006604億1016万+4.91%9.30.91
01/122,2322,2392,1692,221-0.89%753,6006539億3267万+4.22%9.210.9
01/112,2202,2482,2162,241+0.27%717,8006598億2130万+5.46%9.290.91
01/102,2062,2362,2032,235+1.09%701,0006580億5471万+5.52%9.270.91
01/092,2002,2142,1802,211+0.96%785,3006509億8835万+4.74%9.170.9
01/052,1692,1902,1662,190+1.72%634,0006448億528万+4.04%9.080.89
01/042,1612,1612,1352,153+1.32%886,5006339億1131万+2.62%8.930.88
2017
12/292,1252,1422,1182,125-0.7%379,2006256億6723万+1.48%8.810.86
12/282,1882,1882,1372,140-1.61%576,5006300億8370万+2.39%8.870.87
12/272,1502,1812,1502,175+2.11%533,9006403億8881万+4.32%9.020.88
12/262,1352,1412,1142,130+0.28%283,5006271億3939万+2.65%8.830.87
12/252,1362,1452,1202,124-0.05%201,4006253億7280万+2.66%8.810.86
12/222,1182,1322,1122,125+0.81%469,1006256億6723万+3.01%8.810.86
12/212,0972,1102,0902,108+0.38%395,3006206億6189万+2.53%8.740.86
12/202,0822,1062,0822,100+0.82%604,1006183億644万+2.44%8.710.85
12/192,0892,1022,0792,083-1%931,9006133億110万+1.91%8.640.85
12/182,0952,1212,0902,104+1.06%587,4006194億8416万+3.24%8.730.86
12/152,0922,1012,0632,082-1.19%1,106,3006130億667万+2.01%8.630.85
12/142,1082,1162,0732,107+0.14%794,2006203億6746万+3.03%8.740.86
12/132,1122,1262,0892,104-0.43%893,5006194億8416万+2.73%8.730.86
12/122,1192,1262,1022,113-0.28%516,7006221億3405万+2.97%8.760.86
12/112,0912,1222,0722,119+1.63%663,3006239億64万+3.16%8.790.86
12/082,0592,0912,0572,085+1.21%980,8006138億8996万+1.36%8.650.85
12/072,0532,0752,0352,060-0.15%792,5006065億2917万-0.05%8.540.84
12/062,0752,0772,0492,063-1.15%1,020,3006074億1247万-0.1%8.550.84
12/052,0532,0882,0402,087+1.46%558,3006144億7883万+0.87%8.650.85
12/042,0862,0882,0552,057-0.63%586,1006056億4588万-0.77%8.530.84
12/012,0792,0792,0522,0700%555,3006094億7349万-0.24%8.580.84
11/302,0452,0722,0292,070+1.22%1,820,0006094億7349万-0.24%8.580.84
11/292,0472,0532,0332,045+0.69%665,2006021億1270万-1.54%8.480.83
11/282,0282,0582,0092,031-0.54%616,7005979億9065万-2.26%8.420.83
11/272,0492,0582,0322,042+0.64%937,1006012億2940万-1.83%8.470.83
11/242,0192,0321,9942,029+1.2%858,1005974億179万-2.5%8.410.82
11/221,9442,0111,9262,005+3.14%1,381,7005903億3543万-3.65%8.310.82
11/211,9591,9631,9321,944-0.77%1,246,1005723億7510万-6.72%8.060.79
11/201,9601,9651,9401,959-1.06%597,9005767億9158万-6.18%8.120.8
11/171,9702,0001,9521,980+0.76%934,4005829億7464万-5.35%8.210.8
11/161,9371,9751,9161,965+1.08%941,4005785億5817万-6.21%8.150.8
11/151,9261,9601,9161,944-0.46%1,570,6005723億7510万-7.38%8.060.79
11/141,9141,9751,9051,953+1.24%1,135,7005750億2499万-7.09%8.10.79
11/131,8911,9531,8771,929-11.15%2,723,0005679億5863万-8.36%80.78
11/102,1592,1852,1552,171-1.14%697,6006392億1108万+2.99%90.88
11/092,1952,2342,1672,196+0.55%1,010,5006465億7187万+4.52%9.110.89
11/082,1802,1852,1652,184-0.64%638,0006430億3869万+4.3%9.060.89
11/072,1752,2082,1652,198+1.15%700,3006471億6074万+5.32%9.110.89
11/062,1642,1762,1342,173-0.09%890,4006397億9995万+4.52%9.010.88
11/022,1742,1932,1332,175-0.64%746,4006403億8881万+4.92%9.020.88
11/012,1902,1942,1672,189+1.06%532,0006445億1085万+5.95%9.080.89