3434 アルファ

株価チャート

2018/03/31

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	PER	PBR
2018
03/30	1,747	1,747	1,716	1,727	+0.17%	11,100	176億1540万	-5.58%	8.16	0.6
03/29	1,750	1,750	1,707	1,724	-0.06%	21,600	175億8480万	-6%	8.15	0.59
03/28	1,711	1,729	1,703	1,725	-1.99%	16,800	175億9500万	-6.25%	8.15	0.59
03/27	1,740	1,760	1,730	1,760	+2.68%	23,800	179億5200万	-4.71%	8.32	0.61
03/26	1,711	1,717	1,682	1,714	-1.49%	41,100	174億8280万	-7.4%	8.1	0.59
03/23	1,773	1,781	1,730	1,740	-4.03%	42,100	177億4800万	-6.2%	8.22	0.6
03/22	1,819	1,839	1,797	1,813	-0.17%	24,200	184億9260万	-2.32%	8.57	0.63
03/20	1,812	1,816	1,793	1,816	-0.33%	23,200	185億2320万	-2%	8.58	0.63
03/19	1,850	1,853	1,811	1,822	-1.62%	18,200	185億8440万	-1.62%	8.61	0.63
03/16	1,875	1,887	1,844	1,852	-0.38%	38,600	188億9040万	-0.22%	8.75	0.64
03/15	1,871	1,873	1,853	1,859	-0.64%	21,100	189億6180万	-0.11%	8.79	0.64
03/14	1,860	1,873	1,846	1,871	+0.32%	18,400	190億8420万	+0.32%	8.84	0.65
03/13	1,870	1,874	1,854	1,865	0%	24,900	190億2300万	-0.16%	8.81	0.64
03/12	1,845	1,873	1,841	1,865	+1.91%	19,600	190億2300万	-0.75%	8.81	0.64
03/09	1,855	1,869	1,819	1,830	-0.27%	30,800	186億6600万	-3.28%	8.65	0.63
03/08	1,834	1,846	1,828	1,835	+0.16%	18,400	187億1700万	-3.83%	8.67	0.63
03/07	1,842	1,868	1,826	1,832	-0.87%	19,500	186億8640万	-4.68%	8.66	0.63
03/06	1,850	1,861	1,841	1,848	+1.76%	15,400	188億4960万	-4.64%	8.73	0.64
03/05	1,860	1,874	1,802	1,816	-3.15%	30,600	185億2320万	-7.06%	8.58	0.63
03/02	1,877	1,883	1,859	1,875	-1.83%	25,700	191億2500万	-4.92%	8.86	0.65
03/01	1,933	1,941	1,907	1,910	-1.65%	32,800	194億8200万	-3.88%	9.03	0.66
02/28	1,970	2,040	1,938	1,942	+1.89%	63,900	198億840万	-3%	9.18	0.67
02/27	1,913	1,938	1,905	1,906	+0.9%	16,800	194億4120万	-5.46%	9.01	0.66
02/26	1,883	1,909	1,883	1,889	+0.53%	16,400	192億6780万	-6.99%	8.93	0.65
02/23	1,868	1,889	1,863	1,879	+0.59%	16,300	191億6580万	-8.21%	8.88	0.65
02/22	1,877	1,882	1,851	1,868	-0.11%	11,700	190億5360万	-9.5%	8.83	0.64
02/21	1,893	1,906	1,860	1,870	-0.95%	20,000	190億7400万	-10.14%	8.84	0.64
02/20	1,879	1,891	1,839	1,888	+0.43%	23,500	192億5760万	-10.1%	8.92	0.65
02/19	1,822	1,881	1,822	1,880	+4.44%	27,200	191億7600万	-11.2%	8.88	0.65
02/16	1,810	1,822	1,789	1,800	+1.69%	24,300	183億6000万	-15.73%	8.51	0.62
02/15	1,750	1,789	1,734	1,770	+1.78%	21,700	180億5400万	-18.06%	8.36	0.61
02/14	1,801	1,826	1,739	1,739	-3.34%	36,400	177億3780万	-20.45%	8.22	0.6
02/13	1,975	1,975	1,795	1,799	-6.01%	83,900	183億4980万	-18.67%	8.5	0.62
02/09	1,891	1,915	1,865	1,914	-2.89%	32,500	195億2280万	-14.36%	9.05	0.66
02/08	1,988	2,011	1,955	1,971	+0.97%	22,000	201億420万	-12.56%	9.31	0.68
02/07	2,048	2,050	1,941	1,952	-0.15%	32,900	199億1040万	-13.97%	9.22	0.67
02/06	2,001	2,016	1,895	1,955	-8.9%	54,200	199億4100万	-14.4%	9.24	0.67
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

3434 アルファ

株価チャート

2017/11/01～2018/03/30

株価推移

開示資料

決算

株式

チャート