3434 アルファ

株価チャート

2018/02/05

2017/09/07～2018/02/05

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
2018
02/05	2,152	2,170	2,146	2,146	-2.19%	27,400	218億8920万	-6.7%	10.14	0.74
02/02	2,225	2,226	2,192	2,194	-1.22%	19,700	223億7880万	-4.9%	10.37	0.76
02/01	2,200	2,231	2,195	2,221	+1.42%	25,800	226億5420万	-4.02%	10.5	0.77
01/31	2,210	2,228	2,190	2,190	-1.26%	21,600	223億3800万	-5.6%	10.35	0.76
01/30	2,262	2,263	2,210	2,218	-2.08%	28,200	226億2360万	-4.68%	10.48	0.77
01/29	2,264	2,285	2,262	2,265	+0.04%	15,100	231億300万	-2.87%	10.7	0.78
01/26	2,260	2,288	2,260	2,264	+0.49%	14,100	230億9280万	-3.04%	10.7	0.78
01/25	2,284	2,285	2,253	2,253	-1.44%	20,700	229億8060万	-3.64%	10.65	0.78
01/24	2,302	2,324	2,286	2,286	+0.13%	13,800	233億1720万	-2.39%	10.8	0.79
01/23	2,291	2,315	2,283	2,283	-0.31%	14,600	232億8660万	-2.64%	10.79	0.79
01/22	2,283	2,291	2,272	2,290	+0.22%	20,500	233億5800万	-2.35%	10.82	0.79
01/19	2,284	2,302	2,284	2,285	-0.22%	11,300	233億700万	-2.56%	10.8	0.79
01/18	2,317	2,327	2,290	2,290	-1.04%	17,000	233億5800万	-2.39%	10.82	0.79
01/17	2,321	2,326	2,295	2,314	-0.3%	14,200	236億280万	-1.32%	10.94	0.8
01/16	2,323	2,348	2,307	2,321	-0.21%	13,900	236億7420万	-0.9%	10.97	0.8
01/15	2,352	2,361	2,326	2,326	-1.57%	18,800	237億2520万	-0.56%	10.99	0.8
01/12	2,381	2,397	2,363	2,363	-1.5%	11,300	241億260万	+1.11%	11.17	0.82
01/11	2,388	2,400	2,375	2,399	-0.08%	12,600	244億6980万	+2.74%	11.34	0.83
01/10	2,401	2,412	2,391	2,401	+0.13%	17,000	244億9020万	+2.96%	11.35	0.83
01/09	2,380	2,410	2,372	2,398	+0.88%	32,500	244億5960万	+3.01%	11.33	0.83
01/05	2,388	2,388	2,367	2,377	-0.04%	12,500	242億4540万	+2.32%	11.23	0.82
01/04	2,364	2,389	2,354	2,378	+1.06%	19,300	242億5560万	+2.63%	11.24	0.82
2017
12/29	2,332	2,362	2,329	2,353	+0.73%	13,700	240億60万	+1.82%	11.12	0.81
12/28	2,360	2,368	2,330	2,336	-0.55%	12,600	238億2720万	+1.3%	11.04	0.81
12/27	2,325	2,359	2,325	2,349	+0.95%	14,400	239億5980万	+2.04%	11.1	0.81
12/26	2,357	2,365	2,324	2,327	-1.23%	13,100	237億3540万	+1.22%	11	0.8
12/25	2,365	2,365	2,347	2,356	-0.55%	10,300	240億3120万	+2.61%	11.13	0.81
12/22	2,377	2,377	2,346	2,369	-0.25%	8,400	241億6380万	+3.4%	11.2	0.82
12/21	2,360	2,379	2,353	2,375	+1.06%	21,500	242億2500万	+3.94%	11.22	0.82
12/20	2,352	2,363	2,336	2,350	+0.34%	14,900	239億7000万	+3.25%	11.11	0.81
12/19	2,344	2,355	2,331	2,342	+0.04%	11,000	238億8840万	+3.13%	11.07	0.81
12/18	2,380	2,393	2,336	2,341	-0.3%	18,900	238億7820万	+3.36%	11.06	0.81
12/15	2,380	2,398	2,317	2,348	-0.09%	95,300	239億4960万	+3.89%	11.1	0.81
12/14	2,300	2,350	2,300	2,350	+2.62%	31,600	239億7000万	+3.94%	11.11	0.81
12/13	2,297	2,317	2,279	2,290	-0.3%	11,500	233億5800万	+1.19%	10.82	0.79
12/12	2,300	2,323	2,275	2,297	-0.26%	11,300	234億2940万	+1.37%	10.86	0.79
12/11	2,280	2,305	2,277	2,303	+2.26%	31,500	234億9060万	+1.59%	10.88	0.79
12/08	2,236	2,265	2,226	2,252	-0.31%	24,900	229億7040万	-0.75%	10.64	0.78
12/07	2,236	2,280	2,236	2,259	+1.03%	17,600	230億4180万	-0.53%	10.68	0.78
12/06	2,274	2,303	2,232	2,236	-2.06%	22,300	228億720万	-1.63%	10.57	0.77
12/05	2,292	2,300	2,257	2,283	-1.13%	9,600	232億8660万	+0.35%	10.79	0.79
12/04	2,311	2,331	2,302	2,309	-0.09%	15,200	235億5180万	+1.41%	10.91	0.8
12/01	2,301	2,312	2,271	2,311	+0.52%	17,800	235億7220万	+1.49%	10.92	0.8
11/30	2,291	2,308	2,260	2,299	+0.26%	27,200	234億4980万	+0.97%	10.86	0.79
11/29	2,246	2,309	2,233	2,293	+3.71%	52,600	233億8860万	+0.7%	10.84	0.79
11/28	2,222	2,236	2,202	2,211	-0.72%	19,900	225億5220万	-2.98%	10.45	0.76
11/27	2,230	2,247	2,221	2,227	-0.89%	16,400	227億1540万	-2.41%	10.52	0.77
11/24	2,201	2,249	2,199	2,247	+0.72%	16,300	229億1940万	-1.71%	10.62	0.78
11/22	2,260	2,260	2,228	2,231	-1.28%	16,700	227億5620万	-2.49%	10.54	0.77
11/21	2,260	2,260	2,241	2,260	0%	12,500	230億5200万	-1.44%	10.68	0.78
11/20	2,238	2,267	2,227	2,260	+1.03%	21,700	230億5200万	-1.65%	10.68	0.78
11/17	2,222	2,244	2,222	2,237	+1.59%	30,300	228億1740万	-2.82%	10.57	0.77
11/16	2,152	2,204	2,152	2,202	+1.38%	17,900	224億6040万	-4.47%	10.41	0.76
11/15	2,199	2,199	2,157	2,172	-1.41%	60,900	221億5440万	-5.89%	10.26	0.75
11/14	2,210	2,229	2,200	2,203	+0.27%	19,900	224億7060万	-4.71%	10.41	0.76
11/13	2,249	2,249	2,187	2,197	-1.35%	48,500	224億940万	-5.06%	10.38	0.76
11/10	2,338	2,341	2,220	2,227	-6.11%	116,300	227億1540万	-3.88%	10.52	0.77
11/09	2,394	2,395	2,331	2,372	-0.84%	51,500	241億9440万	+2.24%	11.21	0.82
11/08	2,369	2,392	2,360	2,392	+0.97%	23,900	243億9840万	+3.15%	11.3	0.83
11/07	2,360	2,390	2,351	2,369	+1.54%	52,800	241億6380万	+2.29%	11.2	0.82
11/06	2,334	2,367	2,330	2,333	-0.04%	14,900	237億9660万	+0.82%	11.03	0.8
11/02	2,320	2,364	2,320	2,334	+0.52%	27,300	238億680万	+0.86%	11.03	0.81
11/01	2,305	2,322	2,283	2,322	+1.35%	27,600	236億8440万	+0.48%	10.97	0.8
10/31	2,291	2,305	2,280	2,291	-0.39%	26,300	233億6820万	-0.69%	10.83	0.79
10/30	2,306	2,319	2,277	2,300	-1.29%	62,800	234億6000万	-0.13%	10.87	0.79
10/27	2,316	2,332	2,312	2,330	+0.6%	13,100	237億6600万	+1.35%	11.01	0.8
10/26	2,305	2,330	2,305	2,316	+0.92%	16,200	236億2320万	+1.05%	10.94	0.8
10/25	2,316	2,323	2,290	2,295	-0.78%	19,500	234億900万	+0.31%	10.85	0.79
10/24	2,345	2,345	2,304	2,313	-0.86%	16,200	235億9260万	+1.23%	10.93	0.8
10/23	2,299	2,344	2,285	2,333	+1.48%	26,500	237億9660万	+2.28%	11.03	0.8
10/20	2,311	2,319	2,292	2,299	-0.69%	17,300	234億4980万	+1.01%	10.86	0.79
10/19	2,302	2,326	2,297	2,315	+0.56%	11,100	236億1300万	+1.8%	10.94	0.8
10/18	2,337	2,354	2,301	2,302	-2.42%	22,700	234億8040万	+1.45%	10.88	0.79
10/17	2,362	2,367	2,327	2,359	-1.17%	20,800	240億6180万	+4.06%	11.15	0.81
10/16	2,340	2,396	2,326	2,387	+2.01%	62,000	243億4740万	+5.43%	11.28	0.82
10/13	2,330	2,340	2,292	2,340	+0.47%	16,000	238億6800万	+3.68%	11.06	0.81
10/12	2,264	2,355	2,263	2,329	+2.33%	55,400	237億5580万	+3.42%	11.01	0.8
10/11	2,266	2,276	2,250	2,276	+0.62%	15,200	232億1520万	+1.29%	10.76	0.79
10/10	2,251	2,278	2,242	2,262	0%	20,300	230億7240万	+0.67%	10.69	0.78
10/06	2,252	2,272	2,239	2,262	-0.57%	37,500	230億7240万	+0.58%	10.69	0.78
10/05	2,255	2,279	2,245	2,275	-1.3%	71,200	232億500万	+1.02%	10.75	0.78
10/04	2,301	2,334	2,280	2,305	-0.86%	44,000	235億1100万	+2.26%	10.89	0.8
10/03	2,319	2,325	2,293	2,325	-0.17%	47,300	237億1500万	+3.01%	10.99	0.8
10/02	2,307	2,340	2,307	2,329	+0.3%	31,200	237億5580万	+3.14%	11.01	0.8
09/29	2,320	2,327	2,306	2,322	-0.09%	24,000	236億8440万	+2.83%	10.96	0.8
09/28	2,300	2,346	2,290	2,324	+2.38%	54,200	237億480万	+2.88%	10.97	0.8
09/27	2,175	2,270	2,175	2,270	+2.95%	37,000	231億5400万	+0.49%	10.71	0.78
09/26	2,193	2,220	2,173	2,205	+0.09%	35,200	224億9100万	-2.39%	10.41	0.76
09/25	2,173	2,237	2,170	2,203	+0.69%	46,300	224億7060万	-2.48%	10.4	0.76
09/22	2,192	2,198	2,170	2,188	+0.46%	25,600	223億1760万	-3.19%	10.33	0.75
09/21	2,196	2,197	2,158	2,178	-1.18%	71,800	222億1560万	-3.59%	10.28	0.75
09/20	2,237	2,237	2,196	2,204	-1.12%	20,200	224億8080万	-2.52%	10.4	0.76
09/19	2,238	2,239	2,180	2,229	+1.27%	34,700	227億3580万	-1.42%	10.52	0.77
09/15	2,191	2,211	2,170	2,201	0%	39,900	224億5020万	-2.65%	10.39	0.76
09/14	2,257	2,263	2,190	2,201	-2.09%	41,600	224億5020万	-2.91%	10.39	0.76
09/13	2,249	2,298	2,235	2,248	+2.18%	55,600	229億2960万	-1.19%	10.61	0.77
09/12	2,232	2,252	2,194	2,200	-2.14%	99,700	224億4000万	-3.64%	10.38	0.76
09/11	2,270	2,298	2,213	2,248	-1.36%	52,400	229億2960万	-1.92%	10.61	0.77
09/08	2,226	2,285	2,220	2,279	+2.01%	39,100	232億4580万	-1%	10.76	0.79
09/07	2,209	2,248	2,201	2,234	+1.32%	46,300	227億8680万	-3.16%	10.54	0.77

3434 アルファ

株価チャート

2017/09/07～2018/02/05

株価推移

開示資料

決算

株式

チャート