3591 ワコール HD

株価チャート

2017/03/31

2016/11/04～2017/03/31

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	10/1, 株式併合 2→1
2017
03/31	2,810	2,826	2,748	2,748	-1.79%	230,000	1970億148万	-2.83%	15.05	0.83
03/30	2,806	2,806	2,792	2,798	-0.64%	223,000	2005億8594万	-1.31%	15.33	0.84
03/29	2,788	2,816	2,782	2,816	-0.98%	246,500	2018億7634万	-0.78%	15.42	0.85
03/28	2,800	2,844	2,796	2,844	+2.23%	235,000	2038億8363万	+0.11%	15.58	0.86
03/27	2,810	2,810	2,776	2,782	-1.35%	175,500	1994億3891万	-2.08%	15.24	0.84
03/24	2,806	2,824	2,792	2,820	+0.79%	127,500	2021億6309万	-0.88%	15.45	0.85
03/23	2,778	2,804	2,770	2,798	+0.14%	239,000	2005億8594万	-1.72%	15.33	0.84
03/22	2,820	2,820	2,792	2,794	-1.76%	274,500	2002億9918万	-1.93%	15.3	0.84
03/21	2,840	2,852	2,840	2,844	-0.28%	191,500	2038億8363万	-0.28%	15.58	0.86
03/17	2,844	2,852	2,834	2,852	-0.21%	233,000	2044億5714万	-0.04%	15.62	0.86
03/16	2,850	2,864	2,836	2,858	-0.21%	273,500	2048億8728万	+0.14%	15.65	0.86
03/15	2,868	2,868	2,852	2,864	+0.28%	194,500	2053億1741万	+0.42%	15.69	0.86
03/14	2,874	2,886	2,856	2,856	-0.42%	185,500	2047億4390万	+0.21%	15.64	0.86
03/13	2,850	2,874	2,842	2,868	+0.63%	138,500	2056億417万	+0.7%	15.71	0.86
03/10	2,848	2,854	2,840	2,850	+0.92%	161,000	2043億1377万	+0.14%	15.61	0.86
03/09	2,822	2,832	2,820	2,824	-0.07%	122,000	2024億4985万	-0.7%	15.47	0.85
03/08	2,812	2,826	2,812	2,826	+0.07%	150,500	2025億9323万	-0.6%	15.48	0.85
03/07	2,818	2,836	2,812	2,824	+0.07%	85,500	2024億4985万	-0.7%	15.47	0.85
03/06	2,826	2,832	2,816	2,822	-0.14%	95,000	2023億647万	-0.67%	15.46	0.85
03/03	2,826	2,834	2,812	2,826	0%	176,500	2025億9323万	-0.39%	15.48	0.85
03/02	2,848	2,858	2,820	2,826	+0.07%	249,500	2025億9323万	-0.25%	15.48	0.85
03/01	2,806	2,830	2,790	2,824	+0.07%	322,000	2024億4985万	-0.18%	15.47	0.85
02/28	2,854	2,864	2,820	2,822	0%	247,500	2023億647万	-0.04%	15.46	0.85
02/27	2,866	2,878	2,818	2,822	-2.08%	292,000	2023億647万	+0.18%	15.46	0.85
02/24	2,900	2,910	2,878	2,882	-1.37%	259,500	2066億782万	+2.56%	15.79	0.87
02/23	2,898	2,926	2,896	2,922	+1.04%	151,500	2094億7538万	+4.25%	16.01	0.88
02/22	2,880	2,892	2,872	2,892	+0.21%	160,000	2073億2471万	+3.47%	15.84	0.87
02/21	2,854	2,890	2,848	2,886	+1.62%	182,000	2068億9457万	+3.59%	15.81	0.87
02/20	2,852	2,868	2,828	2,840	-1.32%	310,000	2035億9688万	+2.16%	15.56	0.86
02/17	2,880	2,880	2,856	2,878	0%	196,000	2063億2106万	+3.67%	15.76	0.87
02/16	2,854	2,880	2,852	2,878	+0.84%	205,000	2063億2106万	+3.86%	15.76	0.87
02/15	2,852	2,880	2,848	2,854	+0.21%	214,500	2046億52万	+3.18%	15.63	0.86
02/14	2,880	2,886	2,842	2,848	-1.11%	253,000	2041億7039万	+3.11%	15.6	0.86
02/13	2,880	2,894	2,868	2,880	0%	174,500	2064億6444万	+4.42%	15.78	0.87
02/10	2,832	2,884	2,810	2,880	+2.71%	172,500	2064億6444万	+4.61%	15.78	0.87
02/09	2,806	2,820	2,794	2,804	-0.28%	145,500	2010億1607万	+2%	15.36	0.85
02/08	2,800	2,820	2,784	2,812	+0.43%	164,500	2015億8958万	+2.29%	15.4	0.85
02/07	2,820	2,824	2,784	2,800	-0.71%	206,000	2007億2931万	+1.97%	15.34	0.84
02/06	2,820	2,824	2,808	2,820	+0.36%	137,000	2021億6309万	+2.81%	15.45	0.85
02/03	2,800	2,828	2,790	2,810	+0.57%	194,500	2014億4620万	+2.55%	15.39	0.85
02/02	2,858	2,858	2,788	2,794	-1.96%	230,000	2002億9918万	+2.08%	15.3	0.84
02/01	2,800	2,858	2,792	2,850	+3.94%	301,500	2043億1377万	+4.17%	15.61	0.86
01/31	2,734	2,750	2,706	2,742	+0.07%	170,000	1965億7135万	+0.37%	15.02	0.83
01/30	2,720	2,740	2,712	2,740	+0.37%	107,500	1964億2797万	+0.29%	15.01	0.83
01/27	2,726	2,744	2,716	2,730	+0.96%	210,000	1957億1108万	-0.11%	14.95	0.82
01/26	2,692	2,706	2,682	2,704	+0.97%	140,500	1938億4717万	-1.1%	14.81	0.82
01/25	2,700	2,704	2,660	2,678	+0.37%	88,000	1919億8325万	-2.19%	14.67	0.81
01/24	2,670	2,678	2,656	2,668	0%	81,500	1912億6636万	-2.7%	14.61	0.8
01/23	2,690	2,690	2,666	2,668	-1.26%	83,500	1912億6636万	-2.84%	14.61	0.8
01/20	2,704	2,726	2,696	2,702	-0.59%	104,000	1937億379万	-1.78%	14.8	0.81
01/19	2,676	2,728	2,676	2,718	+1.65%	134,000	1948億5081万	-1.27%	14.89	0.82
01/18	2,682	2,682	2,632	2,674	-1.69%	263,500	1916億9649万	-2.94%	14.65	0.81
01/17	2,740	2,742	2,712	2,720	-1.09%	220,500	1949億9419万	-1.27%	14.9	0.82
01/16	2,730	2,762	2,730	2,750	-0.43%	119,000	1971億4486万	-0.11%	15.06	0.83
01/13	2,712	2,770	2,712	2,762	+1.1%	156,500	1980億513万	+0.47%	15.13	0.83
01/12	2,758	2,758	2,708	2,732	-0.87%	173,500	1958億5446万	-0.44%	14.96	0.82
01/11	2,770	2,770	2,744	2,756	-0.14%	140,500	1975億7500万	+0.51%	15.1	0.83
01/10	2,778	2,778	2,720	2,760	+0.07%	324,500	1978億6175万	+0.69%	15.12	0.83
01/06	2,754	2,766	2,746	2,758	-0.79%	130,500	1977億1837万	+0.8%	15.11	0.83
01/05	2,800	2,822	2,766	2,780	-0.64%	251,000	1992億9553万	+1.76%	15.23	0.84
01/04	2,716	2,798	2,716	2,798	+2.64%	268,000	2005億8594万	+2.68%	15.33	0.84
2016
12/30	2,740	2,740	2,710	2,726	-0.51%	94,500	1954億2432万	+0.33%	15.08	0.83
12/29	2,748	2,748	2,722	2,740	-0.44%	121,500	1964億2797万	+1.11%	15.16	0.83
12/28	2,756	2,756	2,738	2,752	+0.66%	135,500	1972億8824万	+1.85%	15.23	0.84
12/27	2,752	2,752	2,732	2,734	-0.65%	81,000	1959億9784万	+1.56%	15.13	0.83
12/26	2,766	2,766	2,744	2,752	-0.51%	89,000	1972億8824万	+2.61%	15.23	0.84
12/22	2,750	2,778	2,734	2,766	+1.32%	193,000	1982億9189万	+3.56%	15.3	0.84
12/21	2,752	2,758	2,706	2,730	-1.37%	525,500	1957億1108万	+2.59%	15.1	0.83
12/20	2,768	2,772	2,744	2,768	+0.14%	187,500	1984億3526万	+4.41%	15.31	0.84
12/19	2,762	2,774	2,740	2,764	-1%	251,000	1981億4851万	+4.7%	15.29	0.84
12/16	2,804	2,804	2,782	2,792	0%	191,500	2001億5580万	+6.24%	15.45	0.85
12/15	2,792	2,810	2,780	2,792	+1.09%	231,500	2001億5580万	+6.77%	15.45	0.85
12/14	2,786	2,790	2,754	2,762	-1.22%	153,500	1980億513万	+6.31%	15.28	0.84
12/13	2,766	2,806	2,748	2,796	+1.75%	220,500	2004億4256万	+8.16%	15.47	0.85
12/12	2,780	2,780	2,734	2,748	-0.29%	211,000	1970億148万	+6.88%	15.2	0.84
12/09	2,714	2,762	2,700	2,756	+2.38%	267,500	1975億7500万	+7.66%	15.25	0.84
12/08	2,712	2,712	2,678	2,692	+0.9%	124,000	1929億8690万	+5.65%	14.89	0.82
12/07	2,646	2,668	2,638	2,668	+1.14%	131,500	1912億6636万	+5.08%	14.76	0.81
12/06	2,644	2,660	2,614	2,638	+0.23%	297,500	1891億1569万	+4.31%	14.59	0.8
12/05	2,670	2,674	2,626	2,632	-2.45%	290,000	1886億8555万	+4.4%	14.56	0.8
12/02	2,694	2,706	2,678	2,698	-0.59%	183,000	1934億1703万	+7.49%	14.93	0.82
12/01	2,690	2,736	2,682	2,714	+2.26%	307,000	1945億6406万	+8.69%	15.02	0.83
11/30	2,650	2,658	2,646	2,654	+0.45%	220,500	1902億6271万	+6.84%	14.68	0.81
11/29	2,628	2,642	2,620	2,642	+0.76%	197,000	1894億245万	+6.88%	14.62	0.8
11/28	2,582	2,626	2,576	2,622	+1.39%	187,000	1879億6866万	+6.59%	14.51	0.8
11/25	2,558	2,586	2,558	2,586	+1.33%	162,000	1853億8786万	+5.55%	14.31	0.79
11/24	2,554	2,556	2,536	2,552	+0.87%	76,000	1829億5043万	+4.63%	14.12	0.78
11/22	2,506	2,536	2,506	2,530	+1.04%	132,000	1813億7327万	+4.16%	14	0.77
11/21	2,492	2,508	2,478	2,504	+0.4%	112,500	1795億936万	+3.39%	13.85	0.76
11/18	2,510	2,510	2,488	2,494	+0.32%	186,000	1787億9247万	+3.31%	13.8	0.76
11/17	2,482	2,498	2,464	2,486	-0.48%	145,500	1782億1895万	+3.33%	13.75	0.76
11/16	2,500	2,504	2,486	2,498	+0.24%	162,000	1790億7922万	+4.17%	13.82	0.76
11/15	2,468	2,498	2,468	2,492	-0.24%	161,000	1786億4909万	+4.27%	13.79	0.76
11/14	2,488	2,500	2,472	2,498	+2.21%	117,500	1790億7922万	+4.87%	13.82	0.76
11/11	2,486	2,512	2,426	2,444	-1.77%	350,000	1752億801万	+2.91%	13.52	0.74
11/10	2,466	2,498	2,454	2,488	+6.05%	262,000	1783億6233万	+5.07%	13.76	0.76
11/09	2,448	2,480	2,330	2,346	-4.17%	259,500	1681億8249万	-0.59%	12.98	0.71
11/08	2,460	2,466	2,442	2,448	-0.33%	139,000	1754億9477万	+3.82%	13.54	0.75
11/07	2,468	2,470	2,404	2,456	-0.24%	260,500	1760億6828万	+4.47%	13.59	0.75
11/04	2,432	2,472	2,418	2,462	+0.65%	284,000	1764億9842万	+4.99%	13.62	0.75

3591 ワコール HD

株価チャート

2016/11/04～2017/03/31

株価推移

開示資料

決算

株式

チャート