6993 大黒屋 HD

株価チャート

2019/03/31

2018/10/30～2019/03/29

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
2019
03/29	29	30	29	29	0%	242,200	33億9231万	0%	-	0.88
03/28	29	30	28	29	0%	700,500	33億9231万	0%	-	0.88
03/27	29	30	29	29	-3.33%	145,400	33億9231万	0%	-	0.88
03/26	29	31	29	30	+3.45%	1,619,300	35億929万	+3.45%	-	0.91
03/25	29	30	28	29	0%	931,000	33億9231万	0%	-	0.88
03/22	30	30	29	29	0%	313,900	33億9231万	0%	-	0.88
03/20	29	30	28	29	0%	521,600	33億9231万	0%	-	0.88
03/19	29	29	28	29	0%	418,600	33億9231万	0%	-	0.88
03/18	29	30	28	29	0%	734,200	33億9231万	0%	-	0.88
03/15	30	30	29	29	0%	682,900	33億9231万	0%	-	0.88
03/14	30	30	29	29	0%	495,700	33億9231万	0%	-	0.88
03/13	29	30	29	29	0%	357,000	33億9231万	0%	-	0.88
03/12	29	30	29	29	-3.33%	488,300	33億9231万	-3.33%	-	0.88
03/11	29	30	28	30	+3.45%	601,000	35億929万	0%	-	0.91
03/08	30	30	28	29	-3.33%	944,000	33億9231万	-3.33%	-	0.88
03/07	30	30	29	30	0%	342,100	35億929万	0%	-	0.91
03/06	30	30	29	30	0%	943,500	35億929万	0%	-	0.91
03/05	30	31	29	30	+3.45%	658,600	35億929万	0%	-	0.91
03/04	31	32	29	29	-6.45%	1,507,700	33億9231万	-3.33%	-	0.88
03/01	30	32	30	31	+3.33%	708,900	36億2627万	+3.33%	-	0.94
02/28	32	32	30	30	-6.25%	1,141,700	35億929万	0%	-	0.91
02/27	30	33	29	32	+10.34%	2,496,500	37億4324万	+6.67%	-	0.98
02/26	29	31	28	29	+3.57%	1,913,800	33億9231万	-3.33%	-	0.88
02/25	28	29	27	28	0%	619,200	32億7534万	-6.67%	-	0.85
02/22	27	28	27	28	+3.7%	424,500	32億7534万	-6.67%	-	0.85
02/21	27	28	27	27	0%	554,300	31億5836万	-12.9%	-	0.82
02/20	28	29	27	27	-3.57%	982,600	31億5836万	-12.9%	-	0.82
02/19	29	29	28	28	0%	580,800	32億7534万	-9.68%	-	0.85
02/18	28	29	27	28	+3.7%	648,600	32億7534万	-9.68%	-	0.85
02/15	31	31	25	27	-10%	3,336,000	31億5836万	-12.9%	-	0.82
02/14	30	31	29	30	-3.23%	1,132,500	35億929万	-6.25%	-	0.91
02/13	31	32	31	31	0%	228,400	36億2627万	-3.13%	-	0.94
02/12	31	32	30	31	+3.33%	509,800	36億2627万	-3.13%	-	0.94
02/08	31	31	30	30	-3.23%	649,400	35億929万	-6.25%	-	0.91
02/07	31	32	31	31	-3.13%	407,500	36億2627万	-3.13%	-	0.94
02/06	32	32	31	32	+3.23%	1,023,400	37億4324万	0%	-	0.98
02/05	31	32	31	31	-3.13%	728,300	36億2627万	0%	-	0.94
02/04	31	32	31	32	+3.23%	1,124,000	37億4324万	+3.23%	-	0.98
02/01	32	32	31	31	0%	1,336,100	36億2627万	0%	-	0.94
01/31	32	32	31	31	0%	352,700	36億2627万	0%	-	0.94
01/30	32	32	31	31	-3.13%	584,500	36億2627万	0%	-	0.94
01/29	32	33	32	32	0%	527,300	37億4324万	+3.23%	-	0.98
01/28	33	33	32	32	-3.03%	696,900	37億4324万	+3.23%	-	0.98
01/25	32	33	31	33	+3.13%	1,156,100	38億6022万	+6.45%	-	1.01
01/24	31	32	31	32	+3.23%	236,300	37億4324万	0%	-	0.98
01/23	31	32	30	31	0%	743,700	36億2627万	-3.13%	-	0.94
01/22	32	32	31	31	-3.13%	718,800	36億2627万	-3.13%	-	0.94
01/21	33	33	32	32	0%	337,700	37億4324万	0%	-	0.98
01/18	32	33	32	32	0%	626,900	37億4324万	0%	-	0.98
01/17	31	34	31	32	+3.23%	2,148,700	37億4324万	-3.03%	-	0.98
01/16	33	33	31	31	-3.13%	441,700	36億2627万	-6.06%	-	0.94
01/15	33	33	32	32	0%	245,000	37億4324万	-5.88%	-	0.98
01/11	32	33	32	32	-3.03%	274,900	37億4324万	-5.88%	-	0.98
01/10	33	33	31	33	+3.13%	705,400	38億6022万	-2.94%	-	1.01
01/09	33	34	32	32	0%	759,500	37億4324万	-8.57%	-	0.98
01/08	32	34	32	32	-3.03%	878,100	37億4324万	-8.57%	-	0.98
01/07	32	33	31	33	+6.45%	872,400	38億6022万	-8.33%	-	1.01
01/04	29	31	28	31	+6.9%	1,352,200	36億2627万	-13.89%	-	0.94
2018
12/28	30	30	29	29	0%	582,200	33億9231万	-19.44%	-	0.88
12/27	29	31	28	29	+7.41%	2,324,800	33億9231万	-21.62%	-	0.88
12/26	27	28	26	27	+8%	1,204,300	31億5836万	-28.95%	-	0.82
12/25	27	29	25	25	-16.67%	2,625,100	29億2441万	-34.21%	-	0.76
12/21	29	30	28	30	+3.45%	2,462,600	35億929万	-23.08%	-	0.91
12/20	30	31	28	29	-6.45%	2,705,600	33億9231万	-27.5%	-	0.88
12/19	32	33	31	31	-6.06%	954,600	36億2627万	-22.5%	-	0.94
12/18	35	35	33	33	-5.71%	1,530,900	38億6022万	-19.51%	-	1.01
12/17	35	36	35	35	-5.41%	624,200	40億9417万	-16.67%	-	1.07
12/14	36	37	35	37	0%	1,176,100	43億2812万	-11.9%	-	1.13
12/13	35	37	35	37	+2.78%	996,000	43億2812万	-13.95%	-	1.13
12/12	36	37	35	36	+2.86%	2,661,100	42億1115万	-16.28%	-	1.1
12/11	37	38	35	35	-7.89%	1,975,700	40億9417万	-20.45%	-	1.07
12/10	40	40	37	38	-5%	1,963,900	44億4510万	-13.64%	-	1.16
12/07	40	41	40	40	0%	792,400	46億7905万	-11.11%	-	1.22
12/06	42	42	40	40	-4.76%	1,144,500	46億7905万	-11.11%	-	1.22
12/05	42	42	41	42	0%	1,079,600	49億1301万	-6.67%	-	1.28
12/04	43	43	42	42	0%	799,200	49億1301万	-8.7%	-	1.28
12/03	42	43	41	42	0%	862,000	49億1301万	-8.7%	-	1.28
11/30	42	43	42	42	0%	595,200	49億1301万	-8.7%	-	1.28
11/29	43	43	42	42	0%	594,300	49億1301万	-8.7%	-	1.28
11/28	43	43	42	42	-2.33%	538,300	49億1301万	-10.64%	-	1.28
11/27	40	43	40	43	0%	3,496,500	50億2998万	-8.51%	-	1.31
11/26	44	44	42	43	0%	653,800	50億2998万	-8.51%	-	1.31
11/22	43	44	43	43	0%	354,900	50億2998万	-10.42%	-	1.31
11/21	43	44	42	43	0%	615,600	50億2998万	-10.42%	-	1.31
11/20	43	45	42	43	0%	1,248,400	50億2998万	-10.42%	-	1.31
11/19	44	45	43	43	-2.27%	655,300	50億2998万	-12.24%	-	1.31
11/16	44	45	44	44	0%	559,200	51億4696万	-10.2%	-	1.34
11/15	45	46	44	44	-4.35%	1,327,900	51億4696万	-10.2%	-	1.34
11/14	47	48	45	46	-6.12%	2,195,700	53億8091万	-6.12%	-	1.4
11/13	48	50	48	49	0%	486,500	57億3184万	-2%	-	1.49
11/12	50	50	49	49	-2%	562,200	57億3184万	-2%	-	1.49
11/09	50	50	49	50	0%	385,700	58億4882万	0%	-	1.52
11/08	50	50	49	50	0%	416,900	58億4882万	0%	-	1.52
11/07	49	50	49	50	0%	302,800	58億4882万	0%	-	1.52
11/06	49	50	48	50	+4.17%	561,800	58億4882万	0%	-	1.52
11/05	48	49	48	48	-2.04%	262,600	56億1487万	-4%	-	1.46
11/02	48	49	47	49	+4.26%	564,300	57億3184万	-2%	-	1.49
11/01	48	49	47	47	-4.08%	571,200	54億9789万	-6%	-	1.43
10/31	47	49	46	49	+6.52%	1,065,500	57億3184万	-3.92%	-	1.49
10/30	47	47	45	46	-4.17%	1,894,600	53億8091万	-9.8%	-	1.4

6993 大黒屋 HD

株価チャート

2018/10/30～2019/03/29

株価推移

開示資料

決算

株式

チャート