4923 コタ

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
2024	4/1, 株式分割 1→1.1
2023	4/1, 株式分割 1→1.1
2022	4/1, 株式分割 1→1.1
2020	4/1, 株式分割 1→1.1
2019	4/1, 株式分割 1→1.1
2018	4/1, 株式分割 1→1.1
2018
01/31	1,053	1,056	1,017	1,018	-4.4%	90,881	304億8884万	+4.76%	28.43	3.87
01/30	1,089	1,107	1,052	1,065	-1.2%	113,911	318億9160万	+10.15%	29.74	4.04
01/29	1,060	1,078	1,056	1,078	+3.58%	55,450	322億8031万	+12.19%	30.11	4.09
01/26	1,061	1,076	1,039	1,041	-0.27%	96,373	311億6487万	+9.11%	29.07	3.95
01/25	1,012	1,045	1,012	1,044	+3.18%	55,804	312億4937万	+10.1%	29.14	3.96
01/24	992	1,021	992	1,012	+2.22%	73,520	302億8603万	+7.27%	28.25	3.84
01/23	984	991	980	990	+1.62%	31,888	296億2691万	+5.27%	27.63	3.76
01/22	974	980	966	974	+0.82%	42,517	291億5369万	+3.92%	27.19	3.7
01/19	968	970	964	966	-0.12%	41,277	289億1708万	+3.52%	26.97	3.67
01/18	998	998	966	967	-2.28%	92,121	289億5088万	+4.08%	27	3.67
01/17	988	999	986	990	+0.17%	46,415	296億2691万	+6.98%	27.63	3.76
01/16	979	992	978	988	+1.33%	60,410	295億7620万	+7.37%	27.58	3.75
01/15	974	982	972	975	+0.12%	54,033	291億8749万	+6.54%	27.22	3.7
01/12	971	981	964	974	+0.29%	56,513	291億5369万	+6.88%	27.19	3.7
01/11	955	971	953	971	+2.08%	52,084	290億6918万	+7.04%	27.11	3.69
01/10	948	965	943	951	+0.3%	64,662	284億7766万	+5.33%	26.56	3.61
01/09	932	949	927	948	+1.76%	57,753	283億9316万	+5.49%	26.48	3.6
01/05	933	933	922	932	-0.06%	39,683	279億304万	+4.24%	26.02	3.54
01/04	916	933	914	933	+2.04%	59,702	279億1994万	+4.66%	26.04	3.54
2017
12/29	914	920	912	914	+0.19%	33,837	273億6221万	+3.03%	25.52	3.47
12/28	923	923	911	912	-1.7%	50,312	273億1151万	+3.07%	25.47	3.46
12/27	912	929	910	928	+1.99%	29,408	277億8473万	+5.21%	25.91	3.52
12/26	910	930	909	910	+0.12%	37,380	272億4391万	+3.64%	25.41	3.45
12/25	909	922	905	909	0%	31,888	272億1011万	+3.86%	25.38	3.45
12/22	908	915	898	909	+0.25%	34,368	272億1011万	+4.34%	25.38	3.45
12/21	906	910	903	907	-0.12%	28,699	271億4250万	+4.44%	25.31	3.44
12/20	898	914	898	908	+0.82%	36,140	271億7631万	+5.18%	25.35	3.45
12/19	907	907	899	900	+0.19%	43,403	269億5660万	+4.69%	25.14	3.42
12/18	920	932	894	899	-1.42%	83,618	269億590万	+4.74%	25.09	3.41
12/15	923	933	904	912	-1.64%	96,019	272億9461万	+6.62%	25.46	3.46
12/14	931	931	909	927	+0.24%	69,268	277億5093万	+8.66%	25.88	3.52
12/13	882	931	882	925	+5.13%	137,473	276億8333万	+9.03%	25.82	3.51
12/12	873	887	861	879	+0.91%	58,284	263億3127万	+4.2%	24.56	3.34
12/11	866	873	860	872	+1.65%	25,333	260億9466万	+3.51%	24.34	3.31
12/08	856	878	856	857	-1.94%	71,571	256億7214万	+2.08%	23.94	3.25
12/07	862	882	861	874	+2.24%	32,597	261億7917万	+4.34%	24.42	3.32
12/06	878	883	855	855	-2.32%	67,851	256億454万	+2.42%	23.88	3.25
12/05	885	887	872	875	-0.06%	61,473	262億1297万	+5.1%	24.45	3.32
12/04	873	877	864	876	+1.97%	49,072	262億2987万	+5.55%	24.46	3.33
12/01	848	868	848	859	+1.26%	49,427	257億2285万	+3.89%	23.99	3.26
11/30	845	852	839	848	+0.87%	30,648	254億173万	+2.84%	23.69	3.22
11/29	843	848	840	841	+0.4%	25,333	251億8202万	+2.32%	23.49	3.19
11/28	849	853	836	838	-1.33%	50,844	250億8062万	+2.16%	23.39	3.18
11/27	849	852	843	849	+0.13%	25,865	254億1863万	+3.91%	23.71	3.22
11/24	844	851	835	848	+1.56%	22,853	253億8483万	+4.16%	23.67	3.22
11/22	847	847	835	835	-0.54%	27,636	249億9612万	+3.07%	23.31	3.17
11/21	835	842	830	839	+1.23%	21,790	251億3132万	+3.88%	23.44	3.19
11/20	813	837	811	829	+2.01%	33,660	248億2711万	+3.01%	23.15	3.15
11/17	832	833	805	813	-1.23%	48,541	243億3699万	+1.35%	22.7	3.09
11/16	799	835	795	823	+2.82%	50,135	246億4120万	+2.88%	22.98	3.12
11/15	830	834	791	800	-3.86%	76,177	239億6517万	+0.56%	22.35	3.04
11/14	835	839	824	833	+0.2%	23,739	249億2851万	+4.86%	23.25	3.16
11/13	842	842	823	831	-1.27%	28,699	248億7781万	+5.04%	23.2	3.15
11/10	844	844	826	842	-1.06%	30,825	251億9893万	+6.94%	23.5	3.19
11/09	824	869	822	851	+4%	76,709	254億6934万	+8.64%	23.75	3.23
11/08	807	824	804	818	+0.91%	38,797	244億8910万	+5%	22.84	3.1
11/07	824	824	802	811	-1.85%	51,552	242億6939万	+4.46%	22.63	3.08
11/06	818	843	818	826	+1.11%	46,415	247億2571万	+6.83%	23.06	3.13
11/02	815	818	809	817	+0.28%	25,688	244億5529万	+6.08%	22.81	3.1
11/01	807	817	804	815	+0.91%	35,254	243億8769万	+6.34%	22.74	3.09
10/31	804	807	796	807	+0.49%	29,054	241億6798万	+5.93%	22.54	3.06
10/30	807	807	799	803	-0.49%	37,026	240億4968万	+5.83%	22.43	3.05
10/27	804	808	799	807	+0.56%	23,562	241億6798万	+6.77%	22.54	3.06
10/26	790	806	790	803	+1.86%	40,746	240億3278万	+6.74%	22.41	3.05
10/25	785	790	785	788	+0.36%	17,538	235億9336万	+5.21%	22	2.99
10/24	789	795	781	785	+0.07%	55,981	235億886万	+5.11%	21.92	2.98
10/23	774	785	774	785	+1.39%	25,688	234億9196万	+5.46%	21.91	2.98
10/20	763	785	755	774	+1.93%	50,135	231億7084万	+4.3%	21.61	2.94
10/19	760	765	756	759	-0.59%	21,082	227億3142万	+2.74%	21.2	2.88
10/18	771	771	761	764	-0.88%	20,727	228億6663万	+3.49%	21.33	2.9
10/17	776	777	770	771	-0.58%	30,648	230億6944万	+4.69%	21.52	2.92
10/16	761	778	761	775	+1.93%	47,655	232億464万	+5.59%	21.64	2.94
10/13	755	767	753	760	+2.2%	70,508	227億6523万	+3.87%	21.23	2.89
10/12	743	747	741	744	+0.15%	11,692	222億7511万	+1.91%	20.77	2.82
10/11	740	744	740	743	0%	7,618	222億4130万	+1.9%	20.74	2.82
10/10	742	745	740	743	-0.15%	13,287	222億4130万	+1.9%	20.74	2.82
10/06	743	745	739	744	-0.38%	16,298	222億7511万	+2.19%	20.77	2.82
10/05	746	750	745	747	-0.3%	12,755	223億5961万	+2.72%	20.85	2.83
10/04	750	753	748	749	0%	15,413	224億2721万	+3.32%	20.92	2.84
10/03	748	751	745	749	+0.76%	22,676	224億2721万	+3.6%	20.92	2.84
10/02	748	748	742	743	+1.31%	28,699	222億5821万	+2.97%	20.76	2.82
09/29	734	737	732	734	+0.46%	18,601	219億7089万	+1.92%	20.49	2.79
09/28	727	731	727	730	+0.54%	10,275	218億6949万	+1.59%	20.4	2.77
09/27	725	728	723	726	+0.16%	8,149	217億5118万	+1.32%	20.29	2.76
09/26	723	725	720	725	+0.39%	22,676	217億1738万	+1.31%	20.26	2.75
09/25	724	726	720	723	0%	20,550	216億3288万	+1.05%	20.18	2.74
09/22	723	728	721	723	-0.16%	9,212	216億3288万	+1.19%	20.18	2.74
09/21	722	727	722	724	+0.23%	15,590	216億6668万	+1.49%	20.21	2.75
09/20	725	725	721	722	-0.31%	14,172	216億1598万	+1.4%	20.16	2.74
09/19	721	724	721	724	+0.47%	20,196	216億8358万	+1.72%	20.22	2.75
09/15	716	721	716	721	-0.16%	7,263	215億8218万	+1.38%	20.13	2.74
09/14	717	723	715	722	+0.31%	16,298	216億1598万	+1.68%	20.16	2.74
09/13	723	726	720	720	-0.62%	13,110	215億4838万	+1.51%	20.1	2.73
09/12	728	728	724	724	+0.23%	13,110	216億8358万	+2.15%	20.22	2.75
09/11	728	728	722	723	+0.87%	20,373	216億3288万	+1.91%	20.18	2.74
09/08	728	728	716	716	+0.08%	32,774	214億4697万	+1.17%	20	2.72
09/07	720	720	715	716	-0.47%	7,972	214億3007万	+1.1%	19.99	2.72
09/06	716	725	715	719	+0.47%	10,984	215億3148万	+1.57%	20.08	2.73
09/05	734	734	712	716	-2.46%	21,967	214億3007万	+1.24%	19.99	2.72
09/04	734	734	728	734	+0.31%	25,333	219億7089万	+3.94%	20.49	2.79

4923 コタ

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