7315 IJTT

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	671	684	661	672	+0.15%	47,100	330億3167万	-2.04%	9.16	0.53
03/30	656	680	656	671	+1.05%	32,200	329億8252万	-2.19%	9.15	0.52
03/29	663	671	656	664	-1.63%	15,600	326億3844万	-3.21%	9.05	0.52
03/28	657	678	645	675	+2.27%	50,100	331億7914万	-1.6%	9.2	0.53
03/27	655	680	647	660	+0.92%	65,000	324億4182万	-3.79%	9	0.52
03/24	647	662	646	654	+1.55%	52,200	321億4690万	-4.53%	8.92	0.51
03/23	650	662	637	644	-2.28%	27,500	316億5535万	-5.71%	8.78	0.5
03/22	642	660	636	659	+1.07%	65,700	323億9267万	-3.51%	8.98	0.52
03/21	656	660	645	652	-1.51%	67,900	320億4859万	-4.54%	8.89	0.51
03/17	688	690	658	662	-4.61%	98,700	325億4013万	-2.93%	9.03	0.52
03/16	682	700	682	694	+0.58%	32,600	341億1307万	+2.21%	9.46	0.54
03/15	693	693	679	690	-0.58%	47,500	339億1645万	+2.37%	9.41	0.54
03/14	715	715	677	694	-2.94%	125,000	341億1307万	+3.74%	9.46	0.54
03/13	730	732	700	715	-2.05%	82,800	351億4531万	+7.84%	9.75	0.56
03/10	730	734	706	730	+0.69%	73,300	358億8262万	+11.28%	9.95	0.57
03/09	724	731	713	725	+0.28%	55,600	356億3685万	+11.88%	9.88	0.57
03/08	735	738	717	723	-1.23%	55,600	355億3854万	+12.97%	9.86	0.57
03/07	735	742	720	732	-1.88%	109,000	359億8093万	+15.82%	9.98	0.57
03/06	701	748	701	746	+6.42%	269,200	366億6909万	+19.74%	10.17	0.58
03/03	694	703	690	701	+0.72%	132,300	344億5715万	+14.17%	9.56	0.55
03/02	694	696	683	696	+0.72%	108,400	342億1138万	+14.85%	9.49	0.54
03/01	672	692	663	691	+3.13%	146,500	339億6560万	+15.55%	9.42	0.54
02/28	656	671	652	670	+1.21%	82,600	329億3336万	+13.37%	9.13	0.52
02/27	679	683	652	662	-2.5%	89,500	325億4013万	+13.36%	9.03	0.52
02/24	662	680	659	679	+2.11%	81,500	333億7575万	+17.68%	9.26	0.53
02/23	680	680	660	665	-2.06%	112,800	326億8759万	+16.67%	9.07	0.52
02/22	663	680	660	679	+3.35%	184,400	333億7575万	+20.6%	9.26	0.53
02/21	660	666	650	657	-0.3%	91,600	322億9436万	+18.17%	8.96	0.51
02/20	639	660	629	659	+2.81%	252,000	323億9267万	+20.04%	8.98	0.52
02/17	611	641	602	641	+3.39%	122,200	315億789万	+18.05%	8.74	0.5
02/16	631	635	609	620	-3.13%	105,100	304億7565万	+15.46%	8.45	0.48
02/15	637	650	637	640	-0.62%	118,700	314億5874万	+20.3%	8.73	0.5
02/14	635	644	627	644	+1.58%	234,200	316億5535万	+22.2%	8.78	0.5
02/13	610	643	590	634	+9.88%	327,900	311億6381万	+21.46%	8.64	0.5
02/10	571	587	569	577	-2.37%	109,000	283億6202万	+11.82%	7.87	0.45
02/09	545	598	545	591	+8.44%	178,100	290億5018万	+15.2%	8.06	0.46
02/08	536	547	536	545	+0.74%	43,400	267億8908万	+7.07%	7.43	0.43
02/07	538	545	538	541	-0.73%	30,800	265億9246万	+7.13%	7.38	0.42
02/06	530	545	530	545	+1.68%	60,100	267億8908万	+8.57%	7.43	0.43
02/03	526	536	526	536	+1.9%	53,200	263億4669万	+7.2%	7.31	0.42
02/02	529	530	521	526	0%	36,500	258億5515万	+5.84%	7.17	0.41
02/01	508	526	506	526	+3.34%	52,800	258億5515万	+6.48%	7.17	0.41
01/31	503	513	503	509	-0.78%	21,200	250億1952万	+3.46%	6.94	0.4
01/30	505	513	504	513	+1.58%	31,400	252億1614万	+4.48%	6.99	0.4
01/27	505	507	500	505	0%	9,300	248億2291万	+3.06%	6.89	0.4
01/26	504	507	500	505	+0.2%	61,300	248億2291万	+3.27%	6.89	0.4
01/25	496	504	496	504	+2.23%	35,000	247億7375万	+3.07%	6.87	0.39
01/24	499	499	490	493	-0.6%	11,100	242億3306万	+1.02%	6.72	0.39
01/23	497	498	495	496	+0.2%	11,300	243億8052万	+1.64%	6.76	0.39
01/20	499	499	491	495	-0.8%	9,900	243億3136万	+1.43%	6.75	0.39
01/19	494	499	494	499	+1.01%	10,000	245億2798万	+2.04%	6.8	0.39
01/18	490	495	484	494	0%	21,800	242億8221万	+1.23%	6.74	0.39
01/17	501	501	491	494	-0.8%	27,500	242億8221万	+1.23%	6.74	0.39
01/16	499	500	496	498	+0.4%	14,300	244億7883万	+2.26%	6.79	0.39
01/13	499	502	496	496	-1.39%	12,400	243億8052万	+2.06%	6.76	0.39
01/12	513	513	497	503	-2.14%	81,000	247億2460万	+3.71%	6.86	0.39
01/11	496	516	495	514	+2.8%	140,100	252億6530万	+6.42%	7.01	0.4
01/10	502	502	492	500	+1.21%	50,000	245億7714万	+3.73%	6.82	0.39
01/06	488	498	488	494	-0.4%	7,900	242億8221万	+2.92%	6.74	0.39
01/05	494	497	485	496	+0.61%	31,600	243億8052万	+3.55%	6.76	0.39
01/04	465	494	465	493	+6.94%	41,100	242億3306万	+3.14%	6.72	0.39
2016
12/30	461	468	459	461	-0.86%	11,600	226億6012万	-3.35%	6.29	0.36
12/29	464	469	461	465	-1.69%	16,800	228億5674万	-2.72%	6.34	0.36
12/28	461	478	461	473	+1.94%	10,500	232億4997万	-1.05%	6.45	0.37
12/27	464	469	452	464	-0.64%	51,700	228億758万	-2.93%	6.33	0.36
12/26	477	477	456	467	-1.68%	80,000	229億5504万	-2.3%	6.37	0.37
12/22	476	478	466	475	-1.66%	38,900	233億4828万	-0.42%	6.48	0.37
12/21	488	491	480	483	-1.02%	29,500	237億4151万	+1.26%	6.59	0.38
12/20	487	490	480	488	+0.41%	54,100	239億8728万	+2.74%	6.65	0.38
12/19	484	490	470	486	+0.21%	31,600	238億8898万	+2.53%	6.63	0.38
12/16	488	492	484	485	-0.61%	40,800	238億3982万	+2.75%	6.61	0.38
12/15	497	502	485	488	-1.41%	44,500	239億8728万	+3.83%	6.65	0.38
12/14	491	496	491	495	-0.4%	14,100	243億3136万	+6.22%	6.75	0.39
12/13	498	502	490	497	-2.17%	58,800	244億2967万	+6.88%	6.78	0.39
12/12	500	530	499	508	+2.63%	272,500	249億7037万	+9.48%	6.93	0.4
12/09	484	495	480	495	+2.91%	108,400	243億3136万	+7.61%	6.75	0.39
12/08	480	484	475	481	+0.21%	33,200	236億4320万	+5.25%	6.56	0.38
12/07	463	480	463	480	+3.45%	41,600	235億9405万	+5.49%	6.54	0.38
12/06	458	466	458	464	+1.31%	23,500	228億758万	+2.43%	6.33	0.36
12/05	472	472	450	458	-2.14%	43,800	225億1266万	+1.78%	6.24	0.36
12/02	475	481	467	468	-2.3%	20,900	230億420万	+4.7%	6.38	0.37
12/01	470	481	470	479	+2.35%	58,900	235億4490万	+7.88%	6.53	0.37
11/30	468	468	459	468	0%	32,600	230億420万	+6.12%	6.38	0.37
11/29	460	469	456	468	+1.96%	22,500	230億420万	+6.85%	6.38	0.37
11/28	473	473	456	459	-2.55%	44,900	225億6181万	+5.52%	6.26	0.36
11/25	479	480	465	471	-1.46%	42,500	231億5166万	+9.03%	6.42	0.37
11/24	479	482	462	478	+0.21%	47,100	234億9574万	+11.68%	6.52	0.37
11/22	465	477	464	477	+1.92%	33,600	234億4659万	+12.5%	6.5	0.37
11/21	467	470	460	468	+1.74%	66,400	230億420万	+11.69%	6.38	0.37
11/18	460	467	458	460	+1.1%	51,100	226億1096万	+10.84%	6.27	0.36
11/17	454	458	444	455	-0.44%	25,000	223億6519万	+10.71%	6.2	0.36
11/16	459	459	441	457	+2.01%	47,900	224億6350万	+12.01%	6.23	0.36
11/15	458	459	444	448	0%	29,000	220億2111万	+10.89%	6.11	0.35
11/14	445	450	443	448	+2.99%	26,600	220億2111万	+11.72%	6.11	0.35
11/11	440	440	413	435	-0.68%	34,600	213億8211万	+9.57%	5.93	0.34
11/10	440	441	428	438	+8.42%	27,200	215億2957万	+11.17%	5.97	0.34
11/09	446	446	399	404	-10.62%	80,200	198億5832万	+3.59%	5.51	0.32
11/08	460	460	444	452	-4.24%	74,100	222億1773万	+16.49%	6.16	0.35
11/07	450	475	441	472	+10.8%	183,200	232億82万	+22.92%	6.44	0.37
11/04	419	426	408	426	+1.19%	43,100	209億3972万	+12.4%	5.81	0.33

7315 IJTT

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