3955 イムラ

株価チャート

2017/01/31

2016/09/01～2017/01/31

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
01/31	500	503	498	502	-0.2%	11,000	53億8614万	+1.21%	12.58	0.42
01/30	501	506	501	503	0%	7,100	53億9687万	+1.41%	12.61	0.42
01/27	502	507	502	503	-2.14%	47,900	53億9687万	+1.62%	12.61	0.42
01/26	508	515	508	514	+0.98%	25,500	55億1489万	+3.84%	12.88	0.43
01/25	505	517	505	509	+0.99%	53,900	54億6124万	+2.83%	12.76	0.43
01/24	504	506	503	504	+0.2%	5,800	54億760万	+2.02%	12.63	0.42
01/23	506	507	502	503	-0.59%	23,100	53億9687万	+1.62%	12.61	0.42
01/20	507	509	503	506	+1.4%	61,900	54億2906万	+2.02%	12.68	0.43
01/19	501	501	498	499	-0.2%	14,100	53億5395万	+0.4%	12.51	0.42
01/18	499	501	497	500	+0.2%	19,500	53億6468万	+0.6%	12.53	0.42
01/17	498	501	498	499	+0.81%	24,600	53億5395万	+0.6%	12.51	0.42
01/16	495	498	494	495	-0.4%	5,500	53億1103万	-0.2%	12.41	0.42
01/13	495	498	493	497	+0.61%	5,400	53億3249万	+0.2%	12.46	0.42
01/12	499	500	492	494	-0.6%	16,300	53億30万	-0.2%	12.38	0.42
01/11	498	504	493	497	0%	24,800	53億3249万	+0.4%	12.46	0.42
01/10	503	504	497	497	+0.4%	30,300	53億3249万	+0.61%	12.46	0.42
01/06	496	496	492	495	-0.2%	14,200	53億1103万	+0.2%	12.41	0.42
01/05	497	498	485	496	0%	30,500	53億2176万	+0.61%	12.43	0.42
01/04	490	496	488	496	+2.27%	18,000	53億2176万	+0.81%	12.43	0.42
2016
12/30	483	486	481	485	+0.21%	8,500	52億374万	-1.42%	12.16	0.41
12/29	485	485	482	484	+0.41%	3,300	51億9301万	-1.63%	12.13	0.41
12/28	486	487	480	482	+0.21%	14,800	51億7155万	-2.03%	12.08	0.41
12/27	495	495	479	481	-0.41%	25,900	51億6082万	-2.43%	12.06	0.41
12/26	481	485	480	483	+0.21%	9,200	51億8228万	-2.03%	12.11	0.41
12/22	497	497	481	482	-1.43%	17,400	51億7155万	-2.43%	12.08	0.41
12/21	494	494	480	489	-1.41%	54,600	52億4666万	-1.21%	12.26	0.41
12/20	500	500	491	496	-0.8%	5,600	53億2176万	+0.2%	12.43	0.42
12/19	496	500	496	500	-0.2%	14,400	53億6468万	+1.01%	12.53	0.42
12/16	500	502	495	501	+0.6%	3,400	53億7541万	+1.42%	12.56	0.42
12/15	512	512	493	498	-3.11%	37,600	53億4322万	+0.81%	12.48	0.42
12/14	528	528	509	514	-2.65%	20,000	55億1489万	+4.47%	12.88	0.43
12/13	539	539	523	528	-0.19%	42,500	56億6510万	+7.54%	13.23	0.44
12/12	505	530	501	529	+6.44%	79,500	56億7583万	+7.96%	13.26	0.45
12/09	500	502	490	497	+0.61%	23,600	53億3249万	+1.64%	12.46	0.42
12/08	492	495	491	494	+0.61%	9,500	53億30万	+1.02%	12.38	0.42
12/07	490	494	489	491	+0.41%	7,600	52億6812万	+0.41%	12.31	0.41
12/06	489	489	485	489	+1.03%	7,200	52億4666万	-0.2%	12.26	0.41
12/05	481	489	481	484	+0.62%	7,100	51億9301万	-1.22%	12.13	0.41
12/02	480	483	479	481	-0.62%	11,100	51億6082万	-2.24%	12.06	0.41
12/01	479	484	479	484	+0.62%	4,200	51億9301万	-2.02%	12.13	0.41
11/30	476	481	475	481	+0.42%	7,100	51億6082万	-2.83%	12.06	0.41
11/29	483	486	477	479	-1.03%	2,100	51億3936万	-3.62%	12	0.4
11/28	486	489	482	484	+0.83%	5,600	51億9301万	-3.01%	12.13	0.41
11/25	488	490	472	480	-2.44%	22,600	51億5009万	-4.19%	12.03	0.4
11/24	492	492	485	492	0%	10,500	52億7885万	-1.8%	12.33	0.41
11/22	492	494	488	492	-0.81%	8,800	52億7885万	-1.8%	12.33	0.41
11/21	493	496	491	496	+0.61%	4,000	53億2176万	-1.2%	12.43	0.42
11/18	494	499	493	493	-1.2%	5,700	52億8957万	-1.79%	12.36	0.42
11/17	498	499	497	499	+0.6%	2,100	53億5395万	-0.8%	12.51	0.42
11/16	499	500	489	496	+0.61%	11,700	53億2176万	-1.59%	12.43	0.42
11/15	492	499	491	493	-1.2%	6,300	52億8957万	-2.38%	12.36	0.42
11/14	486	501	486	499	+3.53%	5,600	53億5395万	-1.19%	12.51	0.42
11/11	495	495	482	482	-1.23%	7,800	51億7155万	-4.74%	12.08	0.41
11/10	474	528	468	488	+6.55%	89,000	52億3593万	-3.56%	12.23	0.41
11/09	496	498	450	458	-7.66%	51,100	49億1405万	-9.49%	11.48	0.39
11/08	498	501	495	496	+0.4%	11,500	53億2176万	-2.17%	12.43	0.42
11/07	494	508	494	494	+0.41%	7,700	53億30万	-2.56%	12.38	0.42
11/04	495	500	492	492	-1.2%	9,300	52億7885万	-2.77%	12.33	0.41
11/02	504	504	495	498	-1.19%	7,300	53億4322万	-1.19%	12.48	0.42
11/01	505	512	502	504	-0.79%	5,700	54億760万	+0.2%	12.63	0.42
10/31	500	515	495	508	+1.4%	8,000	54億5051万	+1.2%	12.73	0.43
10/28	512	521	500	501	-3.28%	20,000	53億7541万	+0.2%	12.56	0.42
10/27	530	532	510	518	-2.81%	15,000	55億5781万	+4.02%	12.98	0.44
10/26	528	533	525	533	+1.52%	2,800	57億1875万	+7.46%	13.36	0.45
10/25	539	548	521	525	-1.87%	44,800	56億3291万	+6.28%	13.16	0.44
10/24	533	535	522	535	+0.94%	17,100	57億4021万	+8.74%	13.41	0.45
10/21	511	530	507	530	+3.52%	27,800	56億8656万	+8.38%	13.28	0.45
10/20	492	512	492	512	+4.49%	26,300	54億9343万	+5.13%	12.83	0.43
10/19	497	497	487	490	-1.61%	14,800	52億5739万	+1.03%	12.28	0.41
10/18	505	505	496	498	-1.39%	11,300	53億4322万	+2.89%	12.48	0.42
10/17	508	508	505	505	-0.98%	5,400	54億1833万	+4.34%	12.66	0.43
10/14	510	511	505	510	+0.59%	4,300	54億7197万	+5.81%	12.78	0.43
10/13	511	517	505	507	-1.93%	20,500	54億3979万	+5.63%	12.71	0.43
10/12	515	525	505	517	-1.52%	22,300	55億4708万	+8.16%	12.96	0.44
10/11	525	525	514	525	+3.75%	56,100	56億3291万	+10.53%	13.16	0.44
10/07	505	506	491	506	-0.2%	12,200	54億2906万	+7.2%	12.68	0.43
10/06	505	509	501	507	+1%	24,700	54億3979万	+7.87%	12.71	0.43
10/05	484	503	484	502	+3.08%	24,300	53億8614万	+7.49%	12.58	0.42
10/04	483	488	478	487	+0.83%	17,200	52億2520万	+4.73%	12.21	0.41
10/03	488	500	479	483	+0.63%	62,300	51億8228万	+4.09%	12.11	0.41
09/30	467	482	467	480	+2.78%	27,000	51億5009万	+3.9%	12.03	0.4
09/29	465	476	465	467	+0.86%	25,100	50億1061万	+1.3%	11.7	0.39
09/28	463	469	458	463	-0.64%	13,500	49億6769万	+0.65%	11.6	0.39
09/27	460	466	460	466	+0.65%	2,400	49億9988万	+1.3%	11.68	0.39
09/26	470	471	463	463	+0.22%	8,500	49億6769万	+0.43%	11.6	0.39
09/23	468	477	460	462	-1.07%	10,100	49億5696万	0%	11.58	0.39
09/21	460	467	460	467	-0.21%	2,700	50億1061万	+0.86%	11.7	0.39
09/20	460	468	460	468	-0.64%	2,300	50億2134万	+0.86%	11.73	0.39
09/16	462	471	452	471	+0.21%	4,300	50億5353万	+1.29%	11.8	0.4
09/15	447	470	447	470	+2.4%	9,100	50億4280万	+1.08%	11.78	0.4
09/14	479	479	459	459	-4.18%	11,800	49億2478万	-1.29%	11.5	0.39
09/13	480	480	471	479	+0.42%	3,100	51億3936万	+3.23%	12	0.4
09/12	479	480	471	477	+1.49%	14,700	51億1790万	+2.8%	11.95	0.4
09/09	469	478	468	470	-1.47%	6,500	50億4280万	+1.51%	11.78	0.4
09/08	465	477	465	477	+2.58%	9,000	51億1790万	+3.25%	11.95	0.4
09/07	468	469	456	465	-0.64%	6,500	49億8915万	+1.09%	11.65	0.39
09/06	445	470	445	468	+4%	9,400	50億2134万	+1.96%	11.73	0.39
09/05	447	450	446	450	+0.67%	6,000	48億2821万	-1.96%	11.28	0.38
09/02	450	450	445	447	-1.11%	4,200	47億9602万	-2.4%	11.2	0.38
09/01	451	453	444	452	+0.44%	4,500	48億4967万	-1.31%	11.33	0.38

3955 イムラ

株価チャート

2016/09/01～2017/01/31

株価推移

開示資料

決算

株式

チャート