5985 サンコール

株価チャート

2017/03/31

2016/11/04～2017/03/31

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
03/31	568	570	560	560	-1.75%	20,900	190億7243万	-0.18%	16.27	0.54
03/30	568	571	560	570	-0.18%	19,900	194億1301万	+1.6%	16.56	0.55
03/29	567	573	564	571	-0.7%	16,900	194億4707万	+1.78%	16.59	0.55
03/28	564	575	560	575	+2.13%	24,400	195億8330万	+2.68%	16.71	0.56
03/27	554	564	553	563	-0.18%	31,800	191億7461万	+0.72%	16.36	0.55
03/24	562	570	558	564	+1.26%	16,800	192億866万	+0.89%	16.39	0.55
03/23	559	561	556	557	-0.54%	16,900	189億7026万	-0.36%	16.19	0.54
03/22	565	569	560	560	-1.58%	18,300	190億7243万	+0.18%	16.27	0.54
03/21	565	575	565	569	+0.71%	22,700	193億7895万	+1.79%	16.53	0.55
03/17	567	568	560	565	-0.53%	17,000	192億4272万	+1.07%	16.42	0.55
03/16	560	570	555	568	+0.18%	15,600	193億4490万	+1.79%	16.5	0.55
03/15	575	575	564	567	-1.05%	28,600	193億1084万	+1.8%	16.48	0.55
03/14	570	575	566	573	+0.53%	26,000	195億1518万	+3.06%	16.65	0.56
03/13	570	573	559	570	+0.71%	31,700	194億1301万	+2.7%	16.56	0.55
03/10	566	568	559	566	+0.71%	46,600	192億7678万	+2.17%	16.45	0.55
03/09	557	564	551	562	+1.08%	47,100	191億4055万	+1.63%	16.33	0.55
03/08	554	557	548	556	+0.18%	19,600	189億3620万	+0.91%	16.16	0.54
03/07	554	559	548	555	+0.18%	35,200	189億214万	+0.73%	16.13	0.54
03/06	554	558	546	554	0%	24,600	188億6808万	+0.73%	16.1	0.54
03/03	554	557	552	554	0%	23,300	188億6808万	+0.73%	16.1	0.54
03/02	560	562	553	554	0%	19,900	188億6808万	+0.91%	16.1	0.54
03/01	550	554	548	554	+0.73%	21,400	188億6808万	+1.09%	16.1	0.54
02/28	549	554	545	550	+1.48%	27,500	187億3185万	+0.36%	15.98	0.53
02/27	559	559	538	542	-2.34%	46,700	184億5939万	-0.91%	15.75	0.53
02/24	560	560	553	555	-0.72%	21,700	189億214万	+1.46%	16.13	0.54
02/23	557	561	556	559	+0.18%	17,300	190億3837万	+2.19%	16.24	0.54
02/22	560	560	556	558	0%	17,000	190億432万	+2.2%	16.21	0.54
02/21	560	560	554	558	+0.72%	13,600	190億432万	+2.39%	16.21	0.54
02/20	555	559	544	554	+0.54%	18,400	188億6808万	+1.84%	16.1	0.54
02/17	560	561	551	551	-1.61%	30,300	187億6591万	+1.29%	16.01	0.53
02/16	558	565	555	560	+0.36%	34,100	190億7243万	+2.94%	16.27	0.54
02/15	553	559	549	558	-1.06%	52,700	190億432万	+2.57%	16.21	0.54
02/14	563	569	561	564	+0.36%	30,700	192億866万	+3.68%	16.39	0.55
02/13	551	563	551	562	+2.18%	33,100	191億4055万	+3.31%	16.33	0.55
02/10	543	553	541	550	+1.66%	35,000	187億3185万	+1.1%	15.98	0.53
02/09	536	543	535	541	-0.37%	20,800	184億2533万	-0.55%	15.72	0.52
02/08	540	544	538	543	+0.56%	10,000	184億9345万	-0.37%	15.78	0.53
02/07	541	544	540	540	-0.55%	10,300	183億9127万	-0.92%	15.69	0.52
02/06	540	549	536	543	+1.12%	39,700	184億9345万	-0.55%	15.78	0.53
02/03	525	540	525	537	+1.32%	23,900	182億8910万	-1.65%	15.6	0.52
02/02	538	540	517	530	-1.85%	25,600	180億5069万	-2.93%	15.4	0.51
02/01	540	541	537	540	0%	18,600	183億9127万	-1.28%	15.69	0.52
01/31	540	543	539	540	-0.18%	18,300	183億9127万	-1.28%	15.69	0.52
01/30	541	545	540	541	0%	6,600	184億2533万	-1.1%	15.72	0.52
01/27	543	545	538	541	+0.37%	20,300	184億2533万	-1.28%	15.72	0.52
01/26	545	545	532	539	-0.37%	21,800	183億5722万	-1.64%	15.66	0.52
01/25	540	545	538	541	+0.74%	19,100	184億2533万	-1.28%	15.72	0.52
01/24	535	538	526	537	+0.19%	12,700	182億8910万	-2.01%	15.6	0.52
01/23	539	539	535	536	-1.47%	11,500	182億5504万	-2.19%	15.58	0.52
01/20	540	545	538	544	+1.12%	15,100	185億2751万	-0.73%	15.81	0.53
01/19	536	543	536	538	+0.37%	17,800	183億2316万	-1.82%	15.63	0.52
01/18	540	540	532	536	-0.74%	12,400	182億5504万	-2.19%	15.58	0.52
01/17	538	546	532	540	-0.18%	12,500	183億9127万	-1.46%	15.69	0.52
01/16	544	545	537	541	-2.17%	20,800	184億2533万	-1.28%	15.72	0.52
01/13	554	554	535	553	-0.36%	31,800	188億3403万	+0.91%	16.07	0.54
01/12	557	558	550	555	-0.89%	25,600	189億214万	+1.46%	16.13	0.54
01/11	555	562	555	560	-0.18%	24,800	190億7243万	+2.56%	16.27	0.54
01/10	562	562	557	561	-0.18%	20,900	191億649万	+3.13%	16.3	0.54
01/06	560	562	553	562	+0.54%	20,700	191億4055万	+3.69%	16.33	0.55
01/05	564	564	557	559	-0.53%	24,400	190億3837万	+3.52%	16.24	0.54
01/04	558	564	557	562	+1.81%	32,400	191億4055万	+4.46%	16.33	0.55
2016
12/30	546	553	546	552	0%	18,500	187億9997万	+3.18%	16.04	0.54
12/29	556	556	547	552	-0.72%	15,700	187億9997万	+3.76%	16.04	0.54
12/28	545	560	545	556	+2.39%	27,000	189億3620万	+4.91%	16.16	0.54
12/27	540	545	534	543	+0.18%	16,100	184億9345万	+3.23%	15.78	0.53
12/26	540	545	540	542	-0.37%	20,900	184億5939万	+3.44%	15.75	0.53
12/22	545	548	537	544	-0.73%	24,500	185億2751万	+4.41%	15.81	0.53
12/21	544	550	542	548	+0.18%	13,900	186億6374万	+5.79%	15.92	0.53
12/20	547	547	542	547	+0.37%	20,900	186億2968万	+6.42%	15.89	0.53
12/19	543	548	540	545	+0.55%	18,000	185億6156万	+6.65%	15.84	0.53
12/16	542	555	536	542	0%	49,500	184億5939万	+6.9%	15.75	0.53
12/15	540	547	526	542	+0.56%	42,500	184億5939万	+7.54%	15.75	0.53
12/14	539	545	536	539	-0.55%	13,600	183億5722万	+7.8%	15.66	0.52
12/13	531	542	531	542	+0.74%	14,400	184億5939万	+9.05%	15.75	0.53
12/12	534	542	533	538	+0.94%	47,800	183億2316万	+8.91%	15.63	0.52
12/09	527	536	522	533	+0.57%	29,200	181億5287万	+8.55%	15.49	0.52
12/08	550	550	526	530	-2.93%	42,400	180億5069万	+8.61%	15.4	0.51
12/07	546	549	543	546	+0.55%	14,100	185億9562万	+12.58%	15.87	0.53
12/06	544	545	538	543	+0.56%	21,200	184億9345万	+12.66%	15.78	0.53
12/05	530	544	528	540	+1.89%	36,200	183億9127万	+12.73%	15.69	0.52
12/02	508	536	508	530	+3.72%	51,500	180億5069万	+11.34%	15.4	0.51
12/01	512	522	508	511	-0.2%	47,300	174億359万	+8.03%	14.85	0.5
11/30	497	513	496	512	+1.99%	58,300	174億3765万	+8.7%	14.88	0.5
11/29	497	502	495	502	+0.8%	29,000	170億9707万	+7.04%	14.59	0.49
11/28	497	498	490	498	-0.4%	11,200	169億6084万	+6.64%	14.47	0.48
11/25	489	500	489	500	+2.67%	26,200	170億2896万	+7.53%	14.53	0.49
11/24	485	488	485	487	+1.46%	16,100	165億8620万	+4.96%	14.15	0.47
11/22	481	481	465	480	+0.42%	20,300	163億4780万	+3.67%	13.95	0.47
11/21	477	480	474	478	+1.06%	26,500	162億7968万	+3.69%	13.89	0.46
11/18	474	474	467	473	+1.07%	40,300	161億939万	+2.83%	13.74	0.46
11/17	461	470	460	468	-0.64%	28,000	159億3910万	+1.74%	13.6	0.45
11/16	468	473	466	471	+1.29%	24,100	160億4128万	+2.61%	13.69	0.46
11/15	463	468	462	465	+0.87%	7,900	158億3693万	+1.31%	13.51	0.45
11/14	461	463	458	461	+1.1%	28,800	157億70万	+0.44%	13.4	0.45
11/11	458	459	455	456	-0.44%	17,600	155億3041万	-0.44%	13.25	0.44
11/10	459	460	456	458	+2.69%	13,400	155億9852万	-0.22%	13.31	0.44
11/09	464	469	439	446	-3.46%	53,200	151億8983万	-2.83%	12.96	0.43
11/08	456	462	456	462	+0.87%	7,300	157億3476万	+0.65%	13.42	0.45
11/07	458	460	448	458	0%	20,800	155億9852万	-0.22%	13.31	0.44
11/04	461	461	456	458	-0.65%	11,500	155億9852万	-0.22%	13.31	0.44

5985 サンコール

株価チャート

2016/11/04～2017/03/31

株価推移

開示資料

決算

株式

チャート