6786 RVH

株価チャート

2018/03/31

2017/11/01～2018/03/30

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
03/30	504	509	499	509	+2%	24,800	98億3925万	-1.17%	30.95	0.8
03/29	499	502	495	499	+0.6%	33,100	96億4594万	-2.92%	30.34	0.79
03/28	499	501	495	496	-0.6%	33,500	95億8795万	-3.5%	30.16	0.78
03/27	512	512	495	499	+1.01%	50,200	96億4594万	-3.11%	30.34	0.79
03/26	494	500	486	494	-2.18%	74,700	95億4929万	-4.08%	30.03	0.78
03/23	508	516	500	505	-2.51%	122,400	97億6193万	-1.75%	30.7	0.8
03/22	520	523	514	518	+0.78%	70,100	100億1323万	+1.17%	31.49	0.82
03/20	522	522	509	514	-1.91%	87,500	99億3590万	+0.39%	31.25	0.81
03/19	529	531	517	524	-0.76%	66,300	101億2921万	+2.14%	31.86	0.83
03/16	525	539	522	528	0%	66,700	102億653万	+2.92%	32.1	0.83
03/15	533	535	523	528	-0.75%	55,100	102億653万	+2.52%	32.1	0.83
03/14	520	532	517	532	+1.53%	48,500	102億8385万	+3.3%	32.34	0.84
03/13	518	524	510	524	+1.16%	44,400	101億2921万	+1.75%	31.86	0.83
03/12	520	521	512	518	+1.17%	31,200	100億1323万	+0.19%	31.49	0.82
03/09	512	522	504	512	+0.2%	46,600	98億9724万	-1.54%	31.13	0.81
03/08	511	517	506	511	+0.59%	98,100	98億7791万	-2.48%	31.07	0.81
03/07	505	510	499	508	+0.59%	63,500	98億1992万	-3.79%	30.89	0.8
03/06	507	509	498	505	+2.85%	63,300	97億6193万	-5.08%	30.7	0.8
03/05	511	511	490	491	-4.66%	74,000	94億9130万	-8.4%	29.85	0.78
03/02	509	518	500	515	-0.96%	85,500	99億5523万	-4.98%	31.31	0.81
03/01	532	538	514	520	-3.53%	71,300	100億5189万	-4.94%	31.62	0.82
02/28	522	544	522	539	+1.89%	56,500	104億1917万	-2.18%	32.77	0.85
02/27	525	535	518	529	+0.76%	83,300	102億2586万	-4.51%	32.16	0.84
02/26	513	528	513	525	+0.96%	64,400	101億4854万	-5.91%	31.92	0.83
02/23	506	529	500	520	+3.79%	153,600	100億5189万	-7.31%	31.62	0.82
02/22	503	503	495	501	-0.4%	37,600	96億8461万	-11.17%	30.46	0.79
02/21	513	515	498	503	-1.76%	65,000	97億2327万	-11.44%	30.58	0.8
02/20	488	516	488	512	+4.28%	136,300	98億9724万	-10.49%	31.13	0.81
02/19	476	496	476	491	+4.69%	152,700	94億9130万	-14.9%	29.85	0.78
02/16	466	490	461	469	+1.52%	273,800	90億6603万	-19.55%	28.51	0.74
02/15	520	520	453	462	-12.17%	627,300	89億3071万	-21.56%	28.09	0.73
02/14	522	546	510	526	+0.57%	195,700	101億6787万	-11.74%	31.98	0.83
02/13	545	545	521	523	-4.04%	246,300	101億988万	-12.83%	31.8	0.83
02/09	535	548	526	545	-3.54%	135,700	92億2497万	-9.77%	28.72	0.75
02/08	538	583	535	565	+5.81%	240,900	95億6350万	-7.07%	29.78	0.77
02/07	549	550	530	534	+2.69%	119,600	90億3878万	-12.6%	28.14	0.73
02/06	538	546	503	520	-10.03%	308,200	88億181万	-15.58%	27.41	0.71
02/05	577	587	567	578	-3.02%	140,700	97億8355万	-6.77%	30.46	0.79
02/02	611	611	588	596	-1.97%	111,300	100億8822万	-3.87%	31.41	0.82
02/01	608	609	602	608	-0.16%	49,800	102億9134万	-1.78%	32.05	0.83
01/31	602	614	602	609	-0.49%	56,600	103億827万	-1.62%	32.1	0.83
01/30	620	629	603	612	-0.97%	120,600	103億5905万	-1.13%	32.26	0.84
01/29	638	638	616	618	-3.13%	114,700	104億6061万	0%	32.57	0.85
01/26	625	646	624	638	+1.43%	137,500	107億9914万	+3.74%	33.63	0.87
01/25	616	640	615	629	+1.13%	98,900	106億4680万	+2.78%	33.15	0.86
01/24	609	632	590	622	+1.3%	293,100	105億2832万	+2.13%	32.78	0.85
01/23	622	626	612	614	-1.29%	69,100	103億9290万	+1.15%	32.36	0.84
01/22	603	624	603	622	+2.81%	92,200	105億2832万	+2.81%	32.78	0.85
01/19	602	614	593	605	+0.83%	72,100	102億4056万	+0.5%	31.89	0.83
01/18	595	619	595	600	+1.69%	67,200	101億5593万	0%	31.62	0.82
01/17	611	614	586	590	-4.99%	259,700	99億8667万	-1.34%	31.1	0.81
01/16	630	639	612	621	-2.82%	138,800	105億1139万	+4.02%	32.73	0.85
01/15	633	640	621	639	+1.27%	96,000	108億1607万	+7.58%	33.68	0.88
01/12	621	632	617	631	+2.1%	76,600	106億8065万	+6.95%	33.26	0.86
01/11	622	639	618	618	-1.75%	124,900	104億6061万	+5.28%	32.57	0.85
01/10	631	633	617	629	0%	71,300	106億4680万	+7.52%	33.15	0.86
01/09	633	640	613	629	-0.16%	136,100	106億4680万	+8.08%	33.15	0.86
01/05	651	653	624	630	-3.23%	176,400	106億6373万	+8.62%	33.2	0.86
01/04	646	662	638	651	+2.36%	187,200	110億1919万	+12.44%	34.31	0.89
2017
12/29	645	651	631	636	-2.3%	127,900	107億6529万	+10.23%	33.52	0.87
12/28	627	654	607	651	+5.17%	281,800	110億1919万	+13.41%	34.31	0.89
12/27	589	622	583	619	+6.91%	275,300	104億7754万	+8.41%	32.62	0.85
12/26	580	583	571	579	-0.86%	163,900	98億47万	+1.76%	30.52	0.79
12/25	597	600	583	584	-2.18%	124,000	98億8511万	+2.82%	30.78	0.8
12/22	605	609	594	597	-0.5%	199,100	101億515万	+5.29%	31.47	0.82
12/21	587	608	586	600	+1.35%	187,200	101億5593万	+6.19%	31.62	0.82
12/20	560	620	560	592	+6.28%	793,700	100億2052万	+4.96%	31.2	0.81
12/19	554	559	546	557	0%	136,500	94億2809万	-0.89%	29.36	0.76
12/18	553	557	550	557	+0.72%	103,900	94億2809万	-0.71%	29.36	0.76
12/15	559	562	551	553	-1.07%	84,500	93億6038万	-1.25%	29.15	0.76
12/14	560	570	559	559	-1.93%	75,300	94億6194万	-0.18%	29.46	0.77
12/13	566	573	560	570	+1.06%	90,300	96億4813万	+1.97%	30.04	0.78
12/12	548	567	548	564	+2.73%	121,400	95億4657万	+1.26%	29.73	0.77
12/11	549	553	540	549	0%	72,200	92億9268万	-1.26%	28.94	0.75
12/08	547	556	547	549	-0.36%	52,200	92億9268万	-1.26%	28.94	0.75
12/07	544	557	544	551	+0.92%	63,400	93億2653万	-0.9%	29.04	0.76
12/06	556	569	544	546	-1.09%	124,900	92億4190万	-1.62%	28.78	0.75
12/05	557	558	551	552	-1.08%	48,800	93億4346万	-0.54%	29.09	0.76
12/04	567	568	556	558	-1.59%	55,700	94億4502万	+0.54%	29.41	0.76
12/01	569	573	561	567	+1.25%	73,300	95億9735万	+2.35%	29.88	0.78
11/30	571	572	555	560	-2.78%	118,600	94億7887万	+1.27%	29.52	0.77
11/29	588	590	576	576	-2.04%	81,500	97億4969万	+4.16%	30.36	0.79
11/28	601	603	581	588	-2.33%	177,400	99億5281万	+6.52%	30.99	0.81
11/27	575	603	575	602	+4.88%	350,700	101億8978万	+9.45%	31.73	0.83
11/24	566	584	566	574	+0.53%	231,500	97億1584万	+4.74%	30.25	0.79
11/22	573	581	566	571	-0.35%	149,900	96億6506万	+4.58%	30.09	0.78
11/21	558	576	557	573	+2.14%	253,000	96億9891万	+4.95%	30.2	0.79
11/20	555	570	548	561	+2.94%	107,800	94億9580万	+2.94%	29.57	0.77
11/17	556	563	541	545	-1.09%	115,900	92億2497万	0%	28.72	0.75
11/16	567	576	548	551	-3.67%	235,200	93億2653万	+1.1%	29.04	0.76
11/15	539	586	535	572	+5.34%	499,600	96億8199万	+4.76%	30.15	0.78
11/14	531	544	531	543	+2.65%	122,300	91億9112万	-0.73%	28.62	0.74
11/13	537	539	529	529	-1.49%	104,300	89億5415万	-3.47%	27.88	0.73
11/10	538	543	535	537	-1.83%	56,100	90億8956万	-2.36%	28.3	0.74
11/09	534	554	533	547	+2.63%	175,800	92億5882万	-0.91%	28.83	0.75
11/08	533	536	531	533	-0.19%	70,400	90億2185万	-3.96%	28.09	0.73
11/07	537	538	532	534	-1.11%	73,900	90億3878万	-4.3%	28.14	0.73
11/06	538	542	534	540	+0.37%	52,500	91億4034万	-3.57%	28.46	0.74
11/02	538	545	537	538	-0.92%	64,500	91億648万	-4.1%	28.36	0.74
11/01	543	544	537	543	0%	97,400	91億9112万	-3.55%	28.62	0.74

6786 RVH

株価チャート

2017/11/01～2018/03/30

株価推移

開示資料

決算

株式

チャート