3777 FHT HD

株価チャート

2017/12/31

2017/08/07～2017/12/29

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
12/29	50	51	50	50	0%	774,100	55億9451万	+4.17%	373.25	2.3
12/28	50	51	49	50	-1.96%	1,493,800	55億9451万	+4.17%	373.25	2.3
12/27	50	52	50	51	+2%	1,275,100	57億640万	+6.25%	380.72	2.35
12/26	50	51	49	50	+2.04%	1,130,300	55億9451万	+4.17%	373.25	2.3
12/25	51	52	49	49	-5.77%	2,133,700	54億8262万	+2.08%	365.79	2.26
12/22	49	53	48	52	+6.12%	5,261,900	58億1829万	+8.33%	388.18	2.4
12/21	49	49	48	49	+2.08%	1,114,800	54億8262万	+4.26%	365.79	2.26
12/20	48	51	48	48	0%	1,784,500	53億7073万	+2.13%	358.32	2.21
12/19	49	52	48	48	-2.04%	6,648,300	53億7073万	+2.13%	358.32	2.21
12/18	48	49	47	49	+2.08%	1,088,900	54億8262万	+4.26%	365.79	2.26
12/15	47	48	47	48	0%	401,600	53億7073万	+2.13%	358.32	2.21
12/14	47	48	47	48	0%	424,600	53億7073万	+2.13%	358.32	2.21
12/13	47	48	46	48	0%	734,800	53億7073万	+2.13%	358.32	2.21
12/12	47	48	46	48	+2.13%	736,100	53億7073万	+2.13%	358.32	2.21
12/11	47	48	47	47	0%	403,500	52億5884万	0%	350.86	2.17
12/08	48	48	47	47	0%	149,500	52億5884万	0%	350.86	2.17
12/07	47	48	47	47	0%	195,000	52億5884万	0%	350.86	2.17
12/06	47	48	47	47	0%	217,100	52億5884万	-2.08%	350.86	2.17
12/05	49	49	47	47	-4.08%	589,100	52億5884万	-2.08%	350.86	2.17
12/04	48	49	47	49	+2.08%	681,200	54億8262万	+2.08%	365.79	2.26
12/01	48	49	47	48	0%	777,100	53億7073万	0%	358.32	2.21
11/30	49	49	47	48	-2.04%	820,000	53億7073万	0%	358.32	2.21
11/29	48	49	46	49	+4.26%	1,422,400	54億8262万	+2.08%	365.79	2.26
11/28	47	49	46	47	0%	1,285,700	52億5884万	-2.08%	350.86	2.17
11/27	46	47	46	47	+2.17%	347,200	52億5884万	-2.08%	350.86	2.17
11/24	46	47	46	46	0%	333,300	51億4695万	-4.17%	343.39	2.12
11/22	46	47	46	46	0%	361,200	51億4695万	-4.17%	343.39	2.12
11/21	46	47	46	46	0%	357,000	51億4695万	-4.17%	343.39	2.12
11/20	46	47	46	46	0%	258,700	51億4695万	-4.17%	343.39	2.12
11/17	47	47	46	46	-2.13%	295,500	51億4695万	-4.17%	343.39	2.12
11/16	47	48	46	47	0%	473,300	52億5884万	-4.08%	350.86	2.17
11/15	48	48	46	47	0%	934,900	52億5884万	-4.08%	350.86	2.17
11/14	47	48	47	47	0%	521,600	52億5884万	-4.08%	350.86	2.17
11/13	47	48	47	47	-2.08%	484,100	52億5884万	-4.08%	350.86	2.17
11/10	48	48	46	48	0%	1,604,200	53億7073万	-2.04%	358.32	2.21
11/09	48	49	47	48	0%	876,500	53億7073万	-2.04%	358.32	2.21
11/08	48	49	48	48	0%	307,600	53億7073万	-2.04%	358.32	2.21
11/07	48	49	48	48	0%	248,600	53億7073万	-2.04%	358.32	2.21
11/06	49	50	48	48	-2.04%	433,000	53億7073万	-2.04%	358.32	2.21
11/02	49	50	49	49	-2%	145,200	54億8262万	-2%	365.79	2.26
11/01	49	50	49	50	+2.04%	567,600	55億9451万	0%	373.25	2.3
10/31	49	50	47	49	0%	2,029,100	54億8262万	-2%	365.79	2.26
10/30	49	50	49	49	0%	186,400	54億8262万	-2%	365.79	2.26
10/27	49	50	49	49	0%	310,400	54億8262万	-2%	365.79	2.26
10/26	49	50	49	49	0%	217,300	54億8262万	-2%	365.79	2.26
10/25	49	50	49	49	0%	574,100	54億8262万	-2%	365.79	2.26
10/24	49	50	49	49	0%	411,600	54億8262万	-2%	365.79	2.26
10/23	49	50	49	49	0%	373,900	54億8262万	-2%	365.79	2.26
10/20	49	50	49	49	-2%	256,300	54億8262万	-2%	365.79	2.26
10/19	49	50	49	50	+2.04%	295,000	55億9451万	0%	373.25	2.3
10/18	49	50	49	49	-2%	334,800	54億8262万	-2%	365.79	2.26
10/17	49	50	48	50	+2.04%	956,400	55億9451万	0%	373.25	2.3
10/16	49	50	49	49	0%	576,400	54億8262万	-2%	365.79	2.26
10/13	49	50	49	49	-2%	442,300	54億8262万	-2%	365.79	2.26
10/12	49	50	49	50	0%	584,300	55億9451万	0%	373.25	2.3
10/11	50	50	49	50	0%	205,200	55億9451万	0%	373.25	2.3
10/10	49	51	49	50	0%	899,600	55億9451万	0%	373.25	2.3
10/06	50	51	49	50	0%	370,400	55億9451万	0%	373.25	2.3
10/05	50	51	50	50	0%	474,100	55億9451万	0%	373.25	2.3
10/04	50	51	50	50	-1.96%	229,200	55億9451万	0%	373.25	2.3
10/03	51	51	49	51	+2%	908,000	57億640万	+2%	380.72	2.35
10/02	50	51	50	50	0%	538,800	55億9451万	0%	373.25	2.3
09/29	50	51	50	50	0%	202,100	55億9451万	0%	373.25	2.3
09/28	50	51	49	50	+2.04%	964,000	55億9451万	0%	373.25	2.3
09/27	49	50	49	49	0%	249,000	54億8262万	-2%	365.79	2.26
09/26	50	50	49	49	0%	166,600	54億8262万	-2%	365.79	2.26
09/25	49	50	49	49	-2%	173,500	54億8262万	-3.92%	365.79	2.26
09/22	50	50	49	50	-1.96%	545,300	55億9451万	-1.96%	373.25	2.3
09/21	49	51	49	51	+4.08%	423,200	57億640万	0%	380.72	2.35
09/20	50	50	49	49	-2%	187,800	54億8262万	-3.92%	365.79	2.26
09/19	50	51	49	50	0%	620,800	55億9451万	-1.96%	373.25	2.3
09/15	50	50	49	50	+2.04%	339,900	55億9451万	-1.96%	373.25	2.3
09/14	50	51	49	49	-2%	771,200	54億8262万	-3.92%	365.79	2.26
09/13	52	52	50	50	-3.85%	634,500	55億9451万	-1.96%	373.25	2.3
09/12	51	52	50	52	+4%	795,000	58億1829万	+1.96%	388.18	2.4
09/11	49	51	48	50	+2.04%	859,300	55億9451万	-1.96%	373.25	2.3
09/08	49	50	48	49	0%	681,400	54億8262万	-3.92%	365.79	2.26
09/07	49	50	49	49	0%	224,300	54億8262万	-5.77%	365.79	2.26
09/06	49	50	47	49	0%	1,996,300	54億8262万	-5.77%	365.79	2.26
09/05	51	52	49	49	-3.92%	2,147,500	54億8262万	-5.77%	365.79	2.26
09/04	53	53	50	51	-3.77%	2,006,000	57億640万	-1.92%	380.72	2.35
09/01	53	54	52	53	0%	589,600	59億3019万	+1.92%	395.65	2.44
08/31	52	53	52	53	+1.92%	343,400	59億3019万	+1.92%	395.65	2.44
08/30	53	53	52	52	-1.89%	299,300	58億1829万	0%	388.18	2.4
08/29	52	53	51	53	+1.92%	746,400	59億3019万	+1.92%	395.65	2.44
08/28	52	53	51	52	0%	987,100	58億1829万	0%	388.18	2.4
08/25	51	52	51	52	+4%	318,700	58億1829万	-1.89%	388.18	2.4
08/24	50	51	50	50	0%	463,200	55億9451万	-5.66%	373.25	2.3
08/23	51	52	50	50	-1.96%	558,200	55億9451万	-5.66%	373.25	2.3
08/22	51	51	50	51	0%	265,000	57億640万	-3.77%	380.72	2.35
08/21	51	52	50	51	0%	549,400	57億640万	-3.77%	380.72	2.35
08/18	51	52	50	51	+2%	732,200	57億640万	-5.56%	380.72	2.35
08/17	51	52	50	50	-3.85%	473,800	55億9451万	-7.41%	373.25	2.3
08/16	50	52	50	52	+1.96%	670,600	58億1829万	-5.45%	388.18	2.4
08/15	50	51	49	51	0%	902,100	57億640万	-7.27%	380.72	2.35
08/14	50	51	48	51	0%	1,322,100	57億640万	-7.27%	380.72	2.35
08/10	52	53	51	51	-1.92%	684,500	57億640万	-7.27%	380.72	2.35
08/09	53	53	52	52	-3.7%	517,700	58億1829万	-7.14%	388.18	2.4
08/08	54	54	52	54	0%	1,486,800	60億4208万	-3.57%	403.11	2.49
08/07	55	55	54	54	-1.82%	465,500	60億4208万	-3.57%	403.11	2.49

3777 FHT HD

株価チャート

2017/08/07～2017/12/29

株価推移

開示資料

決算

株式

チャート