5856 エルアイイーエイチ

株価チャート

2015/11/24

2015/06/29～2015/11/24

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
2015
11/24	96	96	94	96	+1.05%	417,700	89億7463万	+2.13%	14.3	1.68
11/20	97	98	94	95	-2.06%	569,000	88億8115万	+1.06%	14.15	1.66
11/19	100	100	96	97	-2.02%	787,900	90億6812万	+3.19%	14.45	1.69
11/18	101	101	99	99	-1%	116,000	92億5509万	+6.45%	14.75	1.73
11/17	98	101	98	100	+3.09%	260,300	93億4858万	+7.53%	14.9	1.75
11/16	100	100	96	97	-3%	490,400	90億6812万	+4.3%	14.45	1.69
11/13	102	104	98	100	+2.04%	1,277,700	93億4858万	+8.7%	14.9	1.75
11/12	96	100	95	98	+3.16%	574,600	91億6160万	+6.52%	14.6	1.71
11/11	94	96	93	95	+1.06%	199,500	88億8115万	+4.4%	14.15	1.66
11/10	93	95	92	94	0%	74,200	87億8766万	+3.3%	14.01	1.64
11/09	93	94	92	94	0%	94,300	87億8766万	+3.3%	14.01	1.64
11/06	93	94	92	94	+1.08%	38,400	87億8766万	+4.44%	14.01	1.64
11/05	94	94	89	93	-1.06%	254,600	86億9417万	+3.33%	13.86	1.62
11/04	94	95	93	94	+1.08%	112,300	87億8766万	+5.62%	14.01	1.64
11/02	94	94	93	93	-1.06%	45,000	86億9417万	+4.49%	13.86	1.62
10/30	95	95	93	94	-1.05%	55,900	87億8766万	+5.62%	14.01	1.64
10/29	94	95	93	95	+1.06%	74,600	88億8115万	+7.95%	14.15	1.66
10/28	93	94	92	94	+1.08%	107,900	87億8766万	+6.82%	14.01	1.64
10/27	92	93	91	93	+1.09%	130,300	86億9417万	+5.68%	13.86	1.62
10/26	91	94	90	92	+1.1%	321,500	86億69万	+5.75%	13.71	1.61
10/23	91	92	90	91	+1.11%	194,000	85億720万	+4.6%	13.56	1.59
10/22	91	91	90	90	-2.17%	56,900	84億1372万	+3.45%	13.41	1.57
10/21	86	92	86	92	+5.75%	412,000	86億69万	+5.75%	13.71	1.61
10/20	88	88	86	87	-1.14%	154,800	81億3326万	0%	12.96	1.52
10/19	88	89	87	88	0%	129,300	82億2675万	+1.15%	13.11	1.54
10/16	88	89	88	88	0%	66,600	82億2675万	+2.33%	13.11	1.54
10/15	87	89	87	88	-3.3%	174,300	82億2675万	+2.33%	13.11	1.54
10/14	90	91	87	91	0%	305,100	85億720万	+5.81%	13.56	1.59
10/13	92	93	90	91	-1.09%	129,300	85億720万	+5.81%	13.56	1.59
10/09	89	92	88	92	+5.75%	294,900	86億69万	+6.98%	13.71	1.61
10/08	88	89	87	87	-1.14%	185,900	81億3326万	+1.16%	12.96	1.52
10/07	87	89	86	88	+1.15%	115,200	82億2675万	+2.33%	13.11	1.54
10/06	86	89	86	87	+1.16%	214,600	81億3326万	+1.16%	12.96	1.52
10/05	85	87	84	86	+2.38%	200,400	80億3977万	0%	12.81	1.5
10/02	84	84	82	84	0%	135,200	78億5280万	-3.45%	12.52	1.47
10/01	82	85	82	84	+2.44%	135,000	78億5280万	-3.45%	12.52	1.47
09/30	81	83	80	82	+1.23%	139,300	76億6583万	-5.75%	12.22	1.43
09/29	83	83	80	81	-3.57%	277,600	75億7234万	-7.95%	12.07	1.41
09/28	86	86	84	84	-2.33%	57,200	78億5280万	-5.62%	12.52	1.47
09/25	85	86	84	86	0%	99,000	80億3977万	-3.37%	12.81	1.5
09/24	87	87	86	86	0%	39,000	80億3977万	-4.44%	12.81	1.5
09/18	87	88	85	86	-1.15%	173,800	80億3977万	-5.49%	12.81	1.5
09/17	86	88	86	87	0%	99,000	81億3326万	-4.4%	12.96	1.52
09/16	86	87	85	87	+1.16%	61,600	81億3326万	-5.43%	12.96	1.52
09/15	87	89	85	86	-1.15%	266,800	80億3977万	-7.53%	12.81	1.5
09/14	89	89	86	87	-2.25%	202,100	81億3326万	-7.45%	12.96	1.52
09/11	87	89	86	89	+3.49%	215,500	83億2023万	-5.32%	13.26	1.55
09/10	84	88	83	86	-1.15%	156,600	80億3977万	-9.47%	12.81	1.5
09/09	83	87	81	87	+7.41%	434,500	81億3326万	-9.38%	12.96	1.52
09/08	85	87	79	81	-3.57%	756,800	75億7234万	-16.49%	12.07	1.41
09/07	81	85	80	84	+1.2%	330,500	78億5280万	-14.29%	12.52	1.47
09/04	87	89	80	83	-3.49%	1,147,900	77億5932万	-16.16%	12.37	1.45
09/03	90	91	86	86	-2.27%	359,100	80億3977万	-13.13%	12.81	1.5
09/02	82	90	81	88	+2.33%	574,100	82億2675万	-12%	13.11	1.54
09/01	94	94	86	86	-9.47%	749,500	80億3977万	-14.85%	12.81	1.5
08/31	97	97	93	95	-2.06%	321,700	88億8115万	-6.86%	14.15	1.66
08/28	95	98	95	97	+3.19%	313,400	90億6812万	-5.83%	14.45	1.69
08/27	96	97	92	94	-2.08%	697,500	87億8766万	-8.74%	14.01	1.64
08/26	90	96	88	96	+6.67%	278,400	89億7463万	-7.69%	14.3	1.68
08/25	85	95	81	90	-2.17%	514,400	84億1372万	-13.46%	13.41	1.57
08/24	92	96	88	92	-5.15%	732,600	86億69万	-12.38%	13.71	1.61
08/21	98	98	96	97	-2.02%	286,600	90億6812万	-8.49%	14.45	1.69
08/20	100	101	98	99	-1%	427,600	92億5509万	-6.6%	14.75	1.73
08/19	102	104	100	100	-2.91%	541,600	93億4858万	-5.66%	14.9	1.75
08/18	102	104	101	103	+0.98%	125,500	96億2903万	-3.74%	15.35	1.8
08/17	103	104	102	102	-2.86%	448,000	95億3555万	-4.67%	15.2	1.78
08/14	107	107	102	105	-1.87%	462,100	98億1600万	-1.87%	15.64	1.83
08/13	104	108	103	107	+3.88%	396,100	100億298万	0%	15.94	1.87
08/12	103	105	102	103	-0.96%	304,600	96億2903万	-3.74%	15.35	1.8
08/11	104	105	103	104	+0.97%	121,700	97億2252万	-2.8%	15.5	1.82
08/10	106	106	103	103	-2.83%	459,900	96億2903万	-3.74%	15.35	1.8
08/07	107	107	106	106	-0.93%	192,600	99億949万	-0.93%	15.79	1.85
08/06	107	108	106	107	0%	146,700	100億298万	0%	15.94	1.87
08/05	105	109	105	107	+0.94%	231,600	100億298万	0%	15.94	1.87
08/04	107	107	105	106	-1.85%	142,800	99億949万	-0.93%	15.79	1.85
08/03	107	108	105	108	+1.89%	222,100	100億9646万	+0.93%	16.09	1.89
07/31	107	108	106	106	-0.93%	139,300	99億949万	-0.93%	15.79	1.85
07/30	108	109	107	107	-0.93%	81,500	100億298万	-0.93%	15.94	1.87
07/29	108	108	107	108	-0.92%	121,900	100億9646万	0%	16.09	1.89
07/28	108	109	106	109	+0.93%	242,000	101億8995万	+0.93%	16.24	1.9
07/27	109	110	108	108	-0.92%	134,500	100億9646万	0%	16.09	1.89
07/24	109	110	108	109	0%	124,900	101億8995万	+0.93%	16.24	1.9
07/23	109	110	108	109	+0.93%	217,800	101億8995万	+0.93%	16.24	1.9
07/22	110	110	108	108	-3.57%	465,200	100億9646万	0%	16.09	1.89
07/21	111	113	109	112	+2.75%	805,800	104億7040万	+3.7%	16.69	1.96
07/17	106	111	106	109	+1.87%	1,229,000	101億8995万	+0.93%	16.24	1.9
07/16	106	108	105	107	+1.9%	284,800	100億298万	0%	15.94	1.87
07/15	108	109	105	105	-1.87%	345,300	98億1600万	-1.87%	15.64	1.83
07/14	106	109	105	107	+1.9%	578,600	100億298万	0%	15.94	1.87
07/13	105	106	104	105	+1.94%	182,600	98億1600万	-1.87%	15.64	1.83
07/10	103	103	101	103	0%	370,200	96億2903万	-4.63%	15.35	1.8
07/09	100	104	96	103	-0.96%	1,014,200	96億2903万	-4.63%	15.35	1.8
07/08	106	106	103	104	-2.8%	443,900	97億2252万	-3.7%	15.5	1.82
07/07	107	108	106	107	+0.94%	346,900	100億298万	-0.93%	15.94	1.87
07/06	106	107	105	106	-1.85%	481,500	99億949万	-1.85%	15.79	1.85
07/03	109	110	107	108	0%	449,500	100億9646万	0%	16.09	1.89
07/02	111	111	108	108	-1.82%	462,200	100億9646万	0%	16.09	1.89
07/01	109	112	108	110	+1.85%	640,700	102億8343万	+2.8%	16.39	1.92
06/30	105	109	105	108	+1.89%	481,700	100億9646万	+0.93%	16.09	1.89
06/29	108	108	105	106	-4.5%	796,800	99億949万	-0.93%	15.79	1.85

5856 エルアイイーエイチ

株価チャート

2015/06/29～2015/11/24

株価推移

開示資料

決算

株式

チャート