3405 クラレ

株価チャート

2017/10/26

2017/06/05～2017/10/26

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
10/26	2,195	2,217	2,192	2,212	+0.05%	1,010,200	7849億5828万	+3.7%	13.97	1.37
10/25	2,233	2,252	2,203	2,211	-0.27%	1,463,600	7846億342万	+3.9%	13.97	1.37
10/24	2,209	2,224	2,203	2,217	-0.09%	1,126,200	7867億3260万	+4.33%	14	1.37
10/23	2,211	2,224	2,195	2,219	+2.16%	1,472,500	7874億4233万	+4.62%	14.02	1.37
10/20	2,160	2,184	2,151	2,172	+1.35%	1,365,500	7707億6374万	+2.65%	13.72	1.34
10/19	2,136	2,148	2,128	2,143	+0.09%	723,600	7604億7270万	+1.47%	13.54	1.32
10/18	2,139	2,149	2,130	2,141	-0.19%	1,087,700	7597億6297万	+1.57%	13.52	1.32
10/17	2,147	2,160	2,128	2,145	+0.14%	1,330,400	7611億8242万	+1.85%	13.55	1.32
10/16	2,154	2,159	2,140	2,142	+0.28%	843,700	7601億1783万	+1.9%	13.53	1.32
10/13	2,138	2,145	2,116	2,136	-0.56%	1,843,200	7579億8865万	+1.76%	13.49	1.32
10/12	2,140	2,166	2,140	2,148	+1.32%	1,252,300	7622億4701万	+2.53%	13.57	1.33
10/11	2,119	2,133	2,117	2,120	-0.66%	1,110,200	7523億1083万	+1.44%	13.39	1.31
10/10	2,094	2,136	2,084	2,134	+0.33%	961,000	7572億7892万	+2.2%	13.48	1.32
10/06	2,123	2,135	2,119	2,127	+0.38%	802,900	7547億9488万	+1.97%	13.44	1.31
10/05	2,125	2,138	2,115	2,119	-0.66%	749,400	7519億5597万	+1.68%	13.39	1.31
10/04	2,136	2,140	2,128	2,133	-0.14%	866,300	7569億2406万	+2.4%	13.47	1.32
10/03	2,106	2,140	2,095	2,136	+2.3%	1,401,700	7579億8865万	+2.64%	13.49	1.32
10/02	2,081	2,099	2,081	2,088	-0.76%	999,900	7409億5520万	+0.43%	13.19	1.29
09/29	2,112	2,116	2,096	2,104	-0.47%	1,324,500	7466億3302万	+1.2%	13.6	1.33
09/28	2,101	2,120	2,088	2,114	+1.29%	1,238,300	7501億8165万	+1.78%	13.67	1.34
09/27	2,091	2,094	2,078	2,087	-0.1%	834,400	7406億33万	+0.53%	13.49	1.32
09/26	2,061	2,094	2,061	2,089	+1.65%	1,381,100	7413億1006万	+0.67%	13.5	1.32
09/25	2,056	2,068	2,037	2,055	+1.38%	1,492,100	7292億4470万	-0.96%	13.29	1.3
09/22	2,050	2,061	2,025	2,027	-3.48%	2,443,200	7193億852万	-2.31%	13.1	1.28
09/21	2,120	2,125	2,097	2,100	+0.43%	1,040,100	7452億1356万	+1.01%	13.58	1.33
09/20	2,116	2,122	2,090	2,091	-1.74%	1,307,500	7420億1979万	+0.53%	13.52	1.32
09/19	2,155	2,155	2,119	2,128	-0.33%	1,359,500	7551億4974万	+2.16%	13.76	1.35
09/15	2,076	2,140	2,074	2,135	+2.84%	1,737,200	7576億3379万	+2.5%	13.8	1.35
09/14	2,077	2,085	2,072	2,076	+0.14%	777,800	7366億9683万	-0.38%	13.42	1.31
09/13	2,068	2,080	2,068	2,073	+0.68%	676,100	7356億3224万	-0.77%	13.4	1.31
09/12	2,100	2,100	2,050	2,059	-1.15%	1,172,700	7306億6415万	-1.77%	13.31	1.3
09/11	2,080	2,084	2,067	2,083	+1.51%	838,600	7391億8088万	-1.05%	13.47	1.32
09/08	2,049	2,063	2,046	2,052	-0.24%	1,695,200	7281億8011万	-2.79%	13.27	1.3
09/07	2,050	2,069	2,049	2,057	+1.03%	1,154,300	7299億5443万	-2.93%	13.3	1.3
09/06	2,019	2,045	2,015	2,036	-0.05%	1,271,500	7225億229万	-4.19%	13.16	1.29
09/05	2,055	2,066	2,035	2,037	-0.78%	974,700	7228億5715万	-4.41%	13.17	1.29
09/04	2,091	2,095	2,051	2,053	-1.86%	910,400	7285億3497万	-3.89%	13.27	1.3
09/01	2,096	2,098	2,073	2,092	+0.19%	917,100	7423億7465万	-2.2%	13.52	1.32
08/31	2,080	2,093	2,073	2,088	+0.34%	1,672,500	7409億5520万	-2.52%	13.5	1.32
08/30	2,091	2,095	2,072	2,081	+0.05%	1,228,700	7384億7115万	-3.03%	13.45	1.32
08/29	2,080	2,085	2,069	2,080	-0.62%	1,204,900	7381億1629万	-3.3%	13.45	1.31
08/28	2,087	2,099	2,073	2,093	+0.87%	1,121,400	7427億2952万	-2.88%	13.53	1.32
08/25	2,070	2,079	2,056	2,075	+0.58%	1,274,200	7363億4197万	-3.89%	13.41	1.31
08/24	2,064	2,086	2,061	2,063	-1.01%	944,700	7320億8361万	-4.67%	13.34	1.3
08/23	2,083	2,088	2,069	2,084	+0.58%	1,019,300	7395億3574万	-3.87%	13.47	1.32
08/22	2,066	2,085	2,065	2,072	-0.19%	913,700	7352億7738万	-4.56%	13.39	1.31
08/21	2,069	2,080	2,059	2,076	+0.39%	1,178,300	7366億9683万	-4.55%	13.42	1.31
08/18	2,082	2,082	2,061	2,068	-2.27%	1,911,100	7338億5793万	-5.05%	13.37	1.31
08/17	2,133	2,133	2,115	2,116	-1.31%	962,000	7508億9138万	-2.98%	13.68	1.34
08/16	2,156	2,161	2,140	2,144	-0.46%	1,361,200	7608億2756万	-1.79%	13.86	1.36
08/15	2,144	2,167	2,128	2,154	+0.7%	964,100	7643億7620万	-1.33%	13.93	1.36
08/14	2,131	2,150	2,124	2,139	-0.93%	1,438,500	7590億5324万	-1.93%	13.83	1.35
08/10	2,220	2,222	2,154	2,159	-1.28%	1,796,600	7661億5051万	-0.96%	13.96	1.36
08/09	2,248	2,253	2,051	2,187	-3.27%	3,288,800	7760億8669万	+0.46%	14.14	1.38
08/08	2,278	2,281	2,252	2,261	-0.4%	927,200	8023億4660万	+4.1%	14.62	1.43
08/07	2,277	2,284	2,258	2,270	+0.93%	1,032,800	8055億4037万	+4.9%	14.67	1.43
08/04	2,226	2,249	2,210	2,249	+0.67%	973,600	7980億8824万	+4.36%	14.54	1.42
08/03	2,214	2,235	2,198	2,234	+0.63%	1,278,200	7927億6528万	+4%	14.44	1.41
08/02	2,200	2,230	2,182	2,220	+1.28%	1,318,700	7877億9719万	+3.59%	14.35	1.4
08/01	2,157	2,194	2,156	2,192	+1.95%	1,329,400	7778億6101万	+2.53%	14.17	1.39
07/31	2,125	2,158	2,123	2,150	+0.56%	1,384,700	7629億5674万	+0.75%	13.9	1.36
07/28	2,156	2,160	2,135	2,138	-1.34%	1,231,500	7586億9838万	+0.28%	13.82	1.35
07/27	2,177	2,191	2,158	2,167	-0.91%	1,261,600	7689億8942万	+1.69%	14.01	1.37
07/26	2,190	2,199	2,172	2,187	0%	746,000	7760億8669万	+2.77%	14.14	1.38
07/25	2,200	2,208	2,183	2,187	-0.09%	983,900	7760億8669万	+2.97%	14.14	1.38
07/24	2,178	2,195	2,171	2,189	-0.5%	1,148,400	7767億9642万	+3.3%	14.15	1.38
07/21	2,174	2,200	2,174	2,200	+0.46%	1,242,100	7806億9992万	+4.12%	14.22	1.39
07/20	2,165	2,191	2,162	2,190	+1.15%	791,600	7771億5129万	+3.99%	14.16	1.38
07/19	2,160	2,177	2,159	2,165	+0.28%	701,700	7682億7970万	+3.14%	14	1.37
07/18	2,157	2,164	2,139	2,159	-0.23%	932,500	7661億5051万	+3.1%	13.96	1.36
07/14	2,164	2,173	2,158	2,164	+0.56%	1,072,500	7679億2483万	+3.59%	13.99	1.37
07/13	2,151	2,163	2,135	2,152	-0.14%	1,204,500	7636億6647万	+3.31%	13.91	1.36
07/12	2,148	2,165	2,143	2,155	-0.46%	869,300	7647億3106万	+3.76%	13.93	1.36
07/11	2,140	2,166	2,140	2,165	+1.41%	1,388,800	7682億7970万	+4.49%	14	1.37
07/10	2,140	2,175	2,121	2,135	+0.76%	1,162,600	7576億3379万	+3.29%	13.8	1.35
07/07	2,096	2,121	2,095	2,119	+1.15%	1,691,900	7519億5597万	+2.71%	13.7	1.34
07/06	2,100	2,104	2,079	2,095	-0.05%	1,847,300	7434億3924万	+1.75%	13.54	1.32
07/05	2,061	2,098	2,061	2,096	+1.9%	1,373,700	7437億9411万	+1.95%	13.55	1.32
07/04	2,086	2,090	2,049	2,057	-0.72%	784,500	7299億5443万	+0.24%	13.3	1.3
07/03	2,044	2,073	2,036	2,072	+1.67%	945,800	7352億7738万	+1.12%	13.39	1.31
06/30	2,041	2,049	2,031	2,038	-1.26%	1,940,700	7232億1202万	-0.39%	13.17	1.29
06/29	2,110	2,111	2,048	2,064	-2.23%	2,213,900	7324億3847万	+0.98%	13.34	1.3
06/28	2,102	2,114	2,096	2,111	+0.48%	2,031,700	7491億1706万	+3.43%	13.64	1.33
06/27	2,103	2,105	2,085	2,101	+0.43%	1,307,400	7455億6842万	+3.14%	13.58	1.33
06/26	2,105	2,115	2,091	2,092	-0.52%	797,800	7423億7465万	+2.9%	13.52	1.32
06/23	2,121	2,128	2,101	2,103	-0.61%	1,545,000	7462億7815万	+3.75%	13.59	1.33
06/22	2,087	2,121	2,086	2,116	+1.58%	2,025,400	7508億9138万	+4.7%	13.67	1.34
06/21	2,092	2,096	2,081	2,083	-0.24%	1,105,100	7391億8088万	+3.48%	13.46	1.32
06/20	2,070	2,093	2,067	2,088	+1.46%	1,375,200	7409億5520万	+3.98%	13.49	1.32
06/19	2,047	2,066	2,034	2,058	+0.44%	1,170,700	7303億929万	+2.75%	13.3	1.3
06/16	2,040	2,049	2,029	2,049	+1.39%	2,253,200	7271億1552万	+2.5%	13.24	1.29
06/15	2,020	2,041	2,003	2,021	-0.2%	1,172,100	7171億7934万	+1.25%	13.06	1.28
06/14	2,034	2,048	2,023	2,025	-0.54%	1,368,500	7185億9879万	+1.61%	13.09	1.28
06/13	2,039	2,050	2,023	2,036	0%	1,309,600	7225億229万	+2.52%	13.16	1.29
06/12	2,018	2,042	2,015	2,036	+0.99%	1,181,300	7225億229万	+2.93%	13.16	1.29
06/09	2,015	2,023	1,997	2,016	+0.6%	1,605,900	7154億502万	+2.34%	13.03	1.27
06/08	2,010	2,019	1,996	2,004	-0.64%	1,528,500	7111億4666万	+2.14%	12.95	1.27
06/07	2,022	2,028	2,005	2,017	-0.79%	1,394,800	7157億5988万	+3.28%	13.03	1.27
06/06	2,022	2,045	2,019	2,033	-0.25%	1,235,200	7214億3770万	+4.58%	13.14	1.28
06/05	2,035	2,046	2,020	2,038	+0.15%	1,007,800	7232億1202万	+5.32%	13.17	1.29

3405 クラレ

株価チャート

2017/06/05～2017/10/26

株価推移

開示資料

決算

株式

チャート