7277 TBK

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	513	513	508	509	0%	23,000	149億7713万	-2.12%	14.04	0.48
03/29	513	514	502	509	0%	33,000	149億7713万	-2.3%	14.04	0.48
03/28	513	513	504	509	-3.78%	49,800	149億7713万	-2.49%	14.04	0.48
03/27	517	529	515	529	+3.73%	73,200	155億6563万	+1.15%	14.59	0.5
03/26	501	510	498	510	+1.19%	64,400	150億656万	-2.67%	14.07	0.48
03/23	513	513	501	504	-2.14%	83,400	148億3001万	-3.82%	13.9	0.47
03/22	518	518	510	515	-0.19%	33,100	151億5368万	-1.72%	14.2	0.48
03/20	511	516	510	516	+0.58%	18,400	151億8311万	-1.34%	14.23	0.48
03/19	518	518	510	513	-0.77%	34,600	150億9483万	-1.91%	14.15	0.48
03/16	518	519	515	517	+0.19%	32,000	152億1253万	-1.15%	14.26	0.48
03/15	518	518	511	516	0%	24,700	151億8311万	-1.53%	14.23	0.48
03/14	517	521	510	516	-0.19%	53,300	151億8311万	-1.53%	14.23	0.48
03/13	515	518	513	517	+0.39%	24,900	152億1253万	-1.34%	14.26	0.48
03/12	515	516	510	515	+1.18%	38,700	151億5368万	-2.09%	14.2	0.48
03/09	514	518	505	509	-0.2%	68,300	149億7713万	-3.6%	14.04	0.48
03/08	518	518	508	510	-0.78%	21,700	150億656万	-3.77%	14.07	0.48
03/07	516	522	512	514	0%	31,100	151億2426万	-3.38%	14.18	0.48
03/06	521	523	513	514	+0.59%	41,900	151億2426万	-3.93%	14.18	0.48
03/05	517	520	508	511	-1.54%	54,500	150億3598万	-5.02%	14.09	0.48
03/02	521	522	516	519	-1.7%	46,700	152億7138万	-3.89%	14.31	0.49
03/01	546	546	528	528	-3.65%	45,000	155億3620万	-2.58%	14.56	0.49
02/28	553	556	548	548	-0.72%	44,000	161億2469万	+0.92%	15.11	0.51
02/27	555	556	547	552	+0.91%	34,500	162億4239万	+1.47%	15.22	0.52
02/26	548	550	544	547	+0.37%	25,700	160億9527万	+0.55%	15.09	0.51
02/23	546	547	542	545	+0.93%	34,000	160億3642万	+0.18%	15.03	0.51
02/22	541	541	533	540	-0.18%	42,000	158億8930万	-0.74%	14.89	0.51
02/21	544	544	538	541	0%	29,100	159億1872万	-0.55%	14.92	0.51
02/20	549	549	536	541	+0.74%	57,000	159億1872万	-0.73%	14.92	0.51
02/19	520	537	519	537	+5.29%	73,600	158億102万	-1.47%	14.81	0.5
02/16	510	518	508	510	+0.99%	46,800	150億656万	-6.42%	14.07	0.48
02/15	503	512	503	505	+0.8%	37,800	148億5944万	-7.68%	13.93	0.47
02/14	512	518	500	501	-2.91%	96,500	147億4174万	-8.74%	13.82	0.47
02/13	521	527	515	516	+0.78%	61,200	151億8311万	-6.35%	14.23	0.48
02/09	501	517	501	512	-2.29%	100,200	150億6541万	-7.25%	14.12	0.48
02/08	530	537	523	524	-0.19%	58,100	154億1850万	-5.42%	14.45	0.49
02/07	535	547	525	525	+1.35%	55,800	154億4793万	-5.41%	14.48	0.49
02/06	537	537	509	518	-6.83%	130,600	152億4196万	-6.67%	14.29	0.49
02/05	558	566	555	556	-2.11%	68,400	163億6009万	0%	15.34	0.52
02/02	565	583	565	568	+0.35%	71,900	167億1319万	+2.16%	15.67	0.53
02/01	567	573	565	566	-0.18%	63,800	166億5434万	+1.98%	15.61	0.53
01/31	569	578	567	567	-1.9%	45,600	166億8376万	+2.35%	15.64	0.53
01/30	595	596	576	578	-1.37%	65,400	170億743万	+4.52%	15.94	0.54
01/29	580	599	579	586	+1.74%	171,300	172億4283万	+6.16%	16.16	0.55
01/26	563	587	563	576	+2.49%	144,100	169億4858万	+4.73%	15.89	0.54
01/25	567	568	560	562	-0.71%	37,800	165億3664万	+2.55%	15.5	0.53
01/24	559	567	556	566	+1.62%	51,800	166億5434万	+3.47%	15.61	0.53
01/23	556	560	554	557	+0.91%	43,000	163億8952万	+2.01%	15.36	0.52
01/22	551	553	548	552	+0.36%	20,200	162億4239万	+1.28%	15.22	0.52
01/19	545	552	545	550	+0.92%	28,200	161億8354万	+1.1%	15.17	0.52
01/18	549	551	545	545	-0.73%	29,100	160億3642万	+0.37%	15.03	0.51
01/17	549	551	548	549	0%	24,500	161億5412万	+1.1%	15.14	0.51
01/16	554	554	548	549	0%	36,400	161億5412万	+1.29%	15.14	0.51
01/15	555	555	547	549	0%	33,400	161億5412万	+1.48%	15.14	0.51
01/12	553	555	549	549	-0.72%	38,600	161億5412万	+1.67%	15.14	0.51
01/11	553	554	551	553	+0.18%	17,000	162億7182万	+2.41%	15.25	0.52
01/10	553	554	551	552	0%	15,900	162億4239万	+2.41%	15.22	0.52
01/09	554	554	550	552	+0.18%	35,000	162億4239万	+2.6%	15.22	0.52
01/05	550	552	547	551	+0.55%	33,800	162億1297万	+2.42%	15.2	0.52
01/04	545	548	542	548	+1.11%	32,900	161億2469万	+2.05%	15.11	0.51
2017
12/29	539	542	536	542	+0.56%	17,400	159億4815万	+0.93%	14.95	0.51
12/28	546	546	537	539	-1.28%	20,400	158億5987万	+0.56%	14.87	0.51
12/27	542	546	542	546	+0.37%	18,100	160億6585万	+1.68%	15.06	0.51
12/26	546	546	542	544	0%	18,300	160億700万	+1.49%	15	0.51
12/25	549	550	543	544	-0.18%	28,400	160億700万	+1.49%	15	0.51
12/22	545	545	541	545	+0.37%	27,300	160億3642万	+1.68%	15.03	0.51
12/21	542	544	540	543	+0.56%	20,000	159億7757万	+1.5%	14.98	0.51
12/20	538	543	537	540	+0.56%	34,200	158億8930万	+1.12%	14.89	0.51
12/19	536	539	535	537	-0.19%	17,300	158億102万	+0.56%	14.81	0.5
12/18	537	539	534	538	+0.56%	32,100	158億3045万	+0.56%	14.84	0.5
12/15	537	537	530	535	-0.19%	28,700	157億4217万	0%	14.76	0.5
12/14	537	537	518	536	+0.19%	60,900	157億7160万	0%	14.78	0.5
12/13	536	536	531	535	+0.56%	24,200	157億4217万	-0.19%	14.76	0.5
12/12	534	535	531	532	-0.19%	17,000	156億5390万	-0.56%	14.67	0.5
12/11	529	534	529	533	+0.95%	25,600	156億8333万	-0.37%	14.7	0.5
12/08	526	533	526	528	-0.56%	45,100	155億3620万	-1.31%	14.56	0.49
12/07	525	534	525	531	+1.14%	31,400	156億2448万	-0.75%	14.65	0.5
12/06	528	530	525	525	-1.13%	26,500	154億4793万	-1.69%	14.48	0.49
12/05	529	536	527	531	+0.38%	40,500	156億2448万	-0.56%	14.65	0.5
12/04	539	539	529	529	-1.12%	32,000	155億6563万	-0.75%	14.59	0.5
12/01	542	542	533	535	+0.56%	30,300	157億4217万	+0.38%	14.76	0.5
11/30	543	543	530	532	-1.48%	66,000	156億5390万	0%	14.67	0.5
11/29	537	542	536	540	+0.93%	34,200	158億8930万	+1.5%	14.89	0.51
11/28	538	538	535	535	-0.56%	10,400	157億4217万	+0.75%	14.76	0.5
11/27	540	541	536	538	-0.37%	15,800	158億3045万	+1.51%	14.84	0.5
11/24	542	542	536	540	-0.18%	16,900	158億8930万	+2.08%	14.89	0.51
11/22	543	543	540	541	0%	23,000	159億1872万	+2.66%	14.92	0.51
11/21	540	541	538	541	+0.93%	19,500	159億1872万	+2.85%	14.92	0.51
11/20	533	539	533	536	+0.19%	29,000	157億7160万	+2.1%	14.78	0.5
11/17	539	539	533	535	+0.94%	39,200	157億4217万	+2.1%	14.76	0.5
11/16	526	531	526	530	+0.76%	23,000	155億9505万	+1.34%	14.62	0.5
11/15	538	538	524	526	-2.59%	49,500	154億7735万	+0.77%	14.51	0.49
11/14	547	549	540	540	-1.28%	32,400	158億8930万	+3.65%	14.89	0.51
11/13	542	549	541	547	+1.11%	35,900	160億9527万	+5.19%	15.09	0.51
11/10	552	552	541	541	-3.05%	64,200	159億1872万	+4.44%	14.92	0.51
11/09	549	558	543	558	+4.49%	275,700	164億1894万	+7.93%	15.39	0.52
11/08	526	534	523	534	+1.71%	48,100	157億1275万	+3.69%	14.73	0.5
11/07	522	526	522	525	+0.19%	39,200	154億4793万	+2.34%	14.48	0.49
11/06	520	527	520	524	0%	47,600	154億1850万	+2.34%	14.45	0.49
11/02	525	526	521	524	-0.19%	20,400	154億1850万	+2.34%	14.45	0.49
11/01	521	527	520	525	+0.77%	52,700	154億4793万	+2.74%	14.48	0.49

7277 TBK

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