3955 イムラ

株価チャート

2018/01/31

2017/09/04～2018/01/31

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
2018
01/31	530	536	525	528	-0.56%	7,200	56億6510万	-1.12%	12.79	0.41
01/30	543	544	531	531	-2.21%	16,600	56億9729万	-0.56%	12.86	0.41
01/29	545	547	541	543	-3.04%	27,800	58億2604万	+1.88%	13.15	0.42
01/26	556	563	556	560	+0.54%	20,200	60億844万	+5.26%	13.56	0.44
01/25	558	564	557	557	-1.07%	16,800	59億7625万	+4.9%	13.49	0.43
01/24	549	564	549	563	+1.99%	37,400	60億4063万	+6.23%	13.63	0.44
01/23	550	553	549	552	+0.18%	18,200	59億2261万	+4.55%	13.37	0.43
01/22	549	555	547	551	0%	22,700	59億1188万	+4.55%	13.34	0.43
01/19	565	570	546	551	+2.99%	105,500	59億1188万	+4.75%	13.34	0.43
01/18	534	539	533	535	+0.56%	26,500	57億4021万	+1.9%	12.95	0.42
01/17	535	536	531	532	-0.93%	13,100	57億802万	+1.33%	12.88	0.42
01/16	538	538	534	537	-0.19%	7,400	57億6167万	+2.09%	13	0.42
01/15	536	538	533	538	+0.75%	15,000	57億7240万	+2.28%	13.03	0.42
01/12	536	536	533	534	-0.37%	10,100	57億2948万	+1.52%	12.93	0.42
01/11	535	540	531	536	+0.19%	10,400	57億5094万	+1.71%	12.98	0.42
01/10	539	539	529	535	+0.75%	15,900	57億4021万	+1.52%	12.95	0.42
01/09	526	533	524	531	+1.34%	17,200	56億9729万	+0.76%	12.86	0.41
01/05	525	528	523	524	+0.77%	10,600	56億2218万	-0.57%	12.69	0.41
01/04	524	524	520	520	+0.19%	6,200	55億7927万	-1.33%	12.59	0.41
2017
12/29	524	525	519	519	-0.76%	14,000	55億6854万	-1.7%	12.57	0.4
12/28	520	523	517	523	+1.36%	37,600	56億1146万	-1.13%	12.66	0.41
12/27	513	516	511	516	+0.98%	12,200	55億3635万	-2.64%	12.49	0.4
12/26	511	512	510	511	-0.2%	23,600	54億8270万	-3.58%	12.37	0.4
12/25	515	520	511	512	-0.39%	18,400	54億9343万	-3.58%	12.4	0.4
12/22	519	519	510	514	-0.58%	20,300	55億1489万	-3.2%	12.45	0.4
12/21	524	524	512	517	-0.77%	17,800	55億4708万	-2.82%	12.52	0.4
12/20	520	522	520	521	-0.19%	4,100	55億9000万	-2.07%	12.62	0.41
12/19	520	522	515	522	+0.58%	19,200	56億73万	-1.88%	12.64	0.41
12/18	523	527	519	519	-1.14%	26,000	55億6854万	-2.44%	12.57	0.4
12/15	525	525	522	525	-0.19%	4,400	56億3291万	-1.5%	12.71	0.41
12/14	526	526	524	526	-0.19%	3,700	56億4364万	-1.13%	12.74	0.41
12/13	529	529	525	527	+0.19%	4,500	56億5437万	-0.94%	12.76	0.41
12/12	528	528	523	526	+0.19%	18,500	56億4364万	-1.13%	12.74	0.41
12/11	526	528	515	525	-3.67%	62,200	56億3291万	-1.13%	12.71	0.41
12/08	548	552	541	545	+1.11%	38,400	58億4750万	+2.64%	13.2	0.43
12/07	541	545	532	539	-0.37%	16,900	57億8313万	+1.7%	13.05	0.42
12/06	546	546	536	541	-0.92%	5,800	58億458万	+2.08%	13.1	0.42
12/05	546	548	539	546	-0.91%	14,200	58億5823万	+3.21%	13.22	0.43
12/04	553	553	546	551	+1.47%	24,800	59億1188万	+4.16%	13.34	0.43
12/01	532	546	532	543	+2.65%	19,000	58億2604万	+3.04%	13.15	0.42
11/30	528	533	528	529	-0.94%	5,700	56億7583万	+0.38%	12.81	0.41
11/29	540	540	534	534	0%	3,200	57億2948万	+1.33%	12.93	0.42
11/28	545	546	532	534	-1.66%	11,100	57億2948万	+1.52%	12.93	0.42
11/27	544	550	543	543	0%	12,500	58億2604万	+3.23%	13.15	0.42
11/24	541	543	537	543	+0.74%	13,200	58億2604万	+3.23%	13.15	0.42
11/22	531	539	528	539	+2.86%	21,500	57億8313万	+2.47%	13.05	0.42
11/21	526	529	519	524	0%	10,600	56億2218万	-0.38%	12.69	0.41
11/20	526	526	522	524	-0.38%	5,000	56億2218万	-0.57%	12.69	0.41
11/17	529	529	524	526	+0.57%	3,700	56億4364万	-0.19%	12.74	0.41
11/16	527	527	523	523	0%	3,300	56億1146万	-1.13%	12.66	0.41
11/15	526	527	521	523	-0.38%	9,700	56億1146万	-1.32%	12.66	0.41
11/14	523	527	523	525	+0.38%	3,200	56億3291万	-1.32%	12.71	0.41
11/13	531	535	522	523	-1.51%	13,300	56億1146万	-2.24%	12.66	0.41
11/10	527	534	526	531	+1.72%	24,200	56億9729万	-0.93%	12.86	0.41
11/09	517	524	517	522	+0.97%	20,600	56億73万	-2.79%	12.64	0.41
11/08	515	518	512	517	+0.39%	11,100	55億4708万	-4.26%	12.52	0.4
11/07	515	518	510	515	0%	33,400	55億2562万	-5.16%	12.47	0.4
11/06	520	522	515	515	-1.34%	20,900	55億2562万	-5.68%	12.47	0.4
11/02	527	530	522	522	-0.95%	22,400	56億73万	-5.09%	12.64	0.41
11/01	528	530	526	527	-0.19%	11,700	56億5437万	-4.7%	12.76	0.41
10/31	528	533	527	528	0%	12,300	56億6510万	-5.21%	13.14	0.42
10/30	527	535	524	528	0%	17,500	56億6510万	-6.38%	13.14	0.42
10/27	521	529	520	528	+1.54%	48,300	56億6510万	-7.04%	13.14	0.42
10/26	522	524	515	520	-0.57%	59,100	55億7927万	-9.09%	12.94	0.42
10/25	529	529	521	523	-0.76%	33,400	56億1146万	-9.83%	13.01	0.42
10/24	529	529	523	527	-0.57%	31,500	56億5437万	-9.91%	13.11	0.42
10/23	528	531	526	530	-0.19%	30,900	56億8656万	-9.4%	13.19	0.42
10/20	541	541	529	531	-1.67%	44,700	56億9729万	-9.23%	13.21	0.43
10/19	534	541	533	540	+0.75%	30,000	57億9385万	-7.69%	13.44	0.43
10/18	537	538	530	536	-0.56%	64,600	57億5094万	-8.22%	13.34	0.43
10/17	544	544	537	539	-1.1%	30,500	57億8313万	-7.55%	13.41	0.43
10/16	550	554	542	545	+0.37%	23,600	58億4750万	-6.68%	13.56	0.44
10/13	553	554	539	543	-1.81%	52,200	58億2604万	-7.02%	13.51	0.44
10/12	559	566	553	553	-1.07%	23,600	59億3334万	-5.15%	13.76	0.44
10/11	584	586	550	559	-4.12%	62,500	59億9771万	-4.12%	13.91	0.45
10/10	579	598	574	583	+0.87%	80,100	62億5522万	+0.17%	14.51	0.47
10/06	555	578	554	578	+3.77%	56,700	62億157万	-0.52%	14.38	0.46
10/05	570	570	553	557	-1.07%	49,700	59億7625万	-3.97%	13.86	0.45
10/04	576	578	556	563	-3.76%	116,100	60億4063万	-2.76%	14.01	0.45
10/03	597	599	580	585	-2.01%	79,000	62億7668万	+1.04%	14.56	0.47
10/02	592	600	590	597	+0.84%	63,700	64億543万	+3.47%	14.85	0.48
09/29	614	616	589	592	-3.58%	137,900	63億5178万	+2.96%	14.73	0.47
09/28	607	644	606	614	+0.66%	178,500	65億8783万	+7.16%	15.28	0.49
09/27	629	636	603	610	-2.4%	158,400	65億4491万	+7.02%	15.18	0.49
09/26	675	675	620	625	-8.76%	360,500	67億585万	+10.23%	15.55	0.5
09/25	650	690	642	685	+7.54%	355,100	73億4961万	+21.67%	17.04	0.55
09/22	640	650	622	637	+1.11%	202,500	68億3460万	+14.16%	15.85	0.51
09/21	649	661	617	630	-13.58%	990,900	67億5950万	+13.72%	15.67	0.51
09/20	708	729	672	729	+15.9%	1,297,100	78億2171万	+32.55%	18.14	0.58
09/19	629	629	629	629	+18.9%	69,000	67億4877万	+15.84%	15.65	0.5
09/15	528	530	528	529	0%	2,800	56億7583万	-1.86%	13.16	0.42
09/14	530	530	529	529	0%	2,900	56億7583万	-1.86%	13.16	0.42
09/13	529	531	524	529	+0.95%	5,000	56億7583万	-2.04%	13.16	0.42
09/12	524	525	520	524	+1.16%	18,300	56億2218万	-2.96%	13.04	0.42
09/11	505	523	505	518	-4.95%	59,000	55億5781万	-4.25%	12.89	0.42
09/08	546	558	545	545	-0.18%	32,100	58億4750万	+0.55%	13.56	0.44
09/07	542	558	542	546	+1.3%	21,000	58億5823万	+0.92%	13.58	0.44
09/06	530	546	530	539	+0.37%	3,600	57億8313万	-0.37%	13.41	0.43
09/05	544	545	532	537	-2.19%	8,700	57億6167万	-0.56%	13.36	0.43
09/04	550	553	547	549	+0.18%	7,700	58億9042万	+1.67%	13.66	0.44

3955 イムラ

株価チャート

2017/09/04～2018/01/31

株価推移

開示資料

決算

株式

チャート