7524 マルシェ

株価チャート

2017/12/29

2017/08/07～2017/12/29

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
2017
12/29	812	813	810	813	+0.12%	11,300	69億5147万	+0.25%	-	2.22
12/28	812	813	810	812	+0.12%	8,000	69億4292万	+0.12%	-	2.22
12/27	812	812	807	811	+0.5%	13,600	69億3437万	0%	-	2.21
12/26	808	809	806	807	-0.25%	27,300	69億17万	-0.62%	-	2.2
12/25	809	810	807	809	-0.25%	26,500	69億1727万	-0.37%	-	2.21
12/22	812	814	810	811	-0.12%	18,600	69億3437万	-0.25%	-	2.21
12/21	811	813	810	812	0%	12,000	69億4292万	-0.12%	-	2.22
12/20	816	816	811	812	-0.12%	11,700	69億4292万	-0.12%	-	2.22
12/19	817	817	812	813	0%	13,800	69億5147万	0%	-	2.22
12/18	817	817	811	813	-0.12%	11,200	69億5147万	0%	-	2.22
12/15	811	816	810	814	-0.12%	18,900	69億6002万	0%	-	2.22
12/14	810	815	807	815	+0.62%	18,300	69億6857万	+0.12%	-	2.22
12/13	807	811	805	810	+0.87%	22,300	69億2582万	-0.49%	-	2.21
12/12	800	805	800	803	+0.37%	20,500	68億6597万	-1.35%	-	2.19
12/11	802	804	799	800	0%	48,400	68億4032万	-1.72%	-	2.18
12/08	801	805	798	800	-0.12%	35,100	68億4032万	-1.72%	-	2.18
12/07	807	807	800	801	0%	43,900	68億4887万	-1.72%	-	2.19
12/06	813	814	798	801	-1.23%	76,000	68億4887万	-1.84%	-	2.19
12/05	812	814	809	811	0%	14,300	69億3437万	-0.61%	-	2.21
12/04	810	816	810	811	+0.25%	11,700	69億3437万	-0.61%	-	2.21
12/01	815	817	805	809	-0.61%	50,700	69億1727万	-0.98%	-	2.21
11/30	819	824	814	814	-0.61%	29,700	69億6002万	-0.37%	-	2.22
11/29	822	826	818	819	-0.61%	22,000	70億277万	+0.12%	-	2.24
11/28	824	825	822	824	0%	8,100	70億4552万	+0.73%	-	2.25
11/27	823	824	819	824	+0.24%	13,400	70億4552万	+0.73%	-	2.25
11/24	824	825	821	822	+0.12%	9,400	70億2842万	+0.49%	-	2.24
11/22	819	824	819	821	0%	9,600	70億1987万	+0.37%	-	2.24
11/21	821	823	818	821	0%	10,300	70億1987万	+0.37%	-	2.24
11/20	817	823	816	821	+0.61%	22,800	70億1987万	+0.37%	-	2.24
11/17	818	819	813	816	+0.25%	9,300	69億7712万	-0.24%	-	2.23
11/16	810	819	810	814	+0.49%	11,200	69億6002万	-0.61%	-	2.22
11/15	818	820	807	810	-1.22%	18,200	69億2582万	-1.1%	-	2.21
11/14	820	821	818	820	+0.12%	12,200	70億1132万	0%	-	2.24
11/13	818	820	817	819	-0.85%	6,600	70億277万	-0.12%	-	2.24
11/10	814	826	814	826	+1.23%	41,700	70億6263万	+0.73%	-	2.25
11/09	813	817	810	816	+0.37%	33,300	69億7712万	-0.49%	-	2.23
11/08	805	817	802	813	+0.87%	64,100	69億5147万	-0.85%	-	2.22
11/07	809	809	804	806	-0.37%	43,900	68億9162万	-1.83%	-	2.2
11/06	816	816	804	809	-0.61%	57,800	69億1727万	-1.46%	-	2.21
11/02	814	815	812	814	0%	26,300	69億6002万	-0.97%	-	2.22
11/01	816	816	813	814	-0.12%	23,000	69億6002万	-0.97%	-	2.22
10/31	819	819	814	815	-0.12%	20,600	69億6857万	-0.97%	-	2.22
10/30	814	818	813	816	+0.12%	66,000	69億7712万	-0.85%	-	2.23
10/27	820	821	813	815	-0.24%	35,200	69億6857万	-1.09%	-	2.22
10/26	821	824	817	817	-0.61%	32,300	69億8567万	-0.97%	-	2.23
10/25	824	825	820	822	-0.36%	20,400	70億2842万	-0.36%	-	2.24
10/24	828	828	824	825	-0.24%	10,300	70億5408万	-0.12%	-	2.25
10/23	825	828	824	827	+0.24%	8,100	70億7118万	+0.12%	-	2.26
10/20	821	827	820	825	+0.24%	15,500	70億5408万	-0.12%	-	2.25
10/19	822	825	820	823	0%	19,300	70億3697万	-0.36%	-	2.25
10/18	824	825	822	823	-0.12%	6,100	70億3697万	-0.48%	-	2.25
10/17	822	825	822	824	+0.37%	11,900	70億4552万	-0.36%	-	2.25
10/16	821	825	821	821	-0.24%	26,200	70億1987万	-0.85%	-	2.24
10/13	829	829	822	823	-0.6%	29,500	70億3697万	-0.6%	-	2.25
10/12	826	828	825	828	0%	15,400	70億7973万	0%	-	2.26
10/11	830	830	826	828	0%	11,900	70億7973万	-0.12%	-	2.26
10/10	827	829	823	828	+0.24%	18,600	70億7973万	-0.12%	-	2.26
10/06	824	827	822	826	+0.36%	14,500	70億6263万	-0.36%	-	2.25
10/05	821	824	821	823	-0.12%	9,100	70億3697万	-0.72%	-	2.25
10/04	824	824	822	824	+0.37%	10,800	70億4552万	-0.72%	-	2.25
10/03	821	824	821	821	0%	8,700	70億1987万	-1.08%	-	2.24
10/02	822	825	819	821	+0.24%	21,900	70億1987万	-1.08%	-	2.24
09/29	820	823	819	819	-0.36%	15,400	70億277万	-1.44%	-	2.24
09/28	823	824	818	822	+0.37%	20,500	70億2842万	-1.08%	-	2.24
09/27	816	824	814	819	-1.09%	93,300	70億277万	-1.56%	-	2.24
09/26	831	833	827	828	-0.6%	139,800	70億7973万	-0.48%	-	2.26
09/25	833	835	832	833	-0.12%	48,600	71億2248万	+0.12%	-	2.27
09/22	834	835	830	834	0%	34,900	71億3103万	+0.24%	-	2.28
09/21	832	834	831	834	+0.12%	21,600	71億3103万	+0.24%	-	2.28
09/20	834	835	832	833	-0.12%	21,700	71億2248万	+0.12%	-	2.27
09/19	833	834	830	834	+0.12%	18,400	71億3103万	+0.24%	-	2.28
09/15	830	833	829	833	+0.48%	19,800	71億2248万	+0.24%	-	2.27
09/14	832	832	829	829	-0.24%	21,000	70億8828万	-0.24%	-	2.26
09/13	831	835	831	831	-0.24%	16,100	71億538万	-0.12%	-	2.27
09/12	831	833	831	833	0%	18,800	71億2248万	+0.12%	-	2.27
09/11	832	834	831	833	+0.12%	8,300	71億2248万	+0.12%	-	2.27
09/08	828	832	828	832	+0.12%	10,200	71億1393万	0%	-	2.27
09/07	830	833	828	831	-0.24%	10,000	71億538万	-0.12%	-	2.27
09/06	830	833	828	833	+0.12%	12,500	71億2248万	+0.24%	-	2.27
09/05	831	832	830	832	+0.12%	7,900	71億1393万	+0.12%	-	2.27
09/04	832	835	831	831	-0.24%	13,300	71億538万	0%	-	2.27
09/01	832	835	832	833	+0.12%	13,700	71億2248万	+0.24%	-	2.27
08/31	833	835	832	832	-0.12%	7,700	71億1393万	+0.12%	-	2.27
08/30	833	834	831	833	0%	12,900	71億2248万	+0.24%	-	2.27
08/29	832	836	831	833	-0.24%	18,700	71億2248万	+0.36%	-	2.27
08/28	833	835	833	835	+0.24%	12,600	71億3958万	+0.6%	-	2.28
08/25	830	833	830	833	+0.24%	6,500	71億2248万	+0.36%	-	2.27
08/24	830	832	830	831	+0.12%	3,900	71億538万	+0.24%	-	2.27
08/23	832	832	828	830	-0.24%	7,600	70億9683万	+0.12%	-	2.27
08/22	832	833	829	832	+0.12%	6,400	71億1393万	+0.36%	-	2.27
08/21	830	833	829	831	+0.12%	8,800	71億538万	+0.24%	-	2.27
08/18	829	831	828	830	0%	7,900	70億9683万	+0.12%	-	2.27
08/17	828	830	827	830	+0.24%	4,600	70億9683万	+0.12%	-	2.27
08/16	830	833	827	828	+0.24%	8,100	70億7973万	0%	-	2.26
08/15	827	831	826	826	-0.12%	15,600	70億6263万	-0.24%	-	2.25
08/14	831	832	827	827	-0.84%	15,300	70億7118万	-0.12%	-	2.26
08/10	831	834	831	834	0%	10,000	71億3103万	+0.72%	-	2.28
08/09	835	835	831	834	+0.12%	10,400	71億3103万	+0.72%	-	2.28
08/08	833	833	831	833	0%	4,600	71億2248万	+0.6%	-	2.27
08/07	833	833	830	833	+0.12%	7,100	71億2248万	+0.73%	-	2.27

7524 マルシェ

株価チャート

2017/08/07～2017/12/29

株価推移

開示資料

決算

株式

チャート