7571 ヤマノ HD

株価チャート

2019/08/22

2019/03/26～2019/08/22

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
08/22	94	94	92	93	-1.06%	51,100	32億822万	-2.11%	940.1	2.38
08/21	93	94	92	94	+1.08%	77,100	32億4272万	-2.08%	950.2	2.4
08/20	92	93	92	93	+1.09%	14,000	32億822万	-3.13%	940.1	2.38
08/19	92	93	92	92	0%	24,500	31億7372万	-4.17%	929.99	2.35
08/16	90	92	90	92	+2.22%	72,500	31億7372万	-4.17%	929.99	2.35
08/15	90	91	89	90	-1.1%	46,000	31億473万	-6.25%	909.77	2.3
08/14	91	92	91	91	+1.11%	28,800	31億3923万	-6.19%	919.88	2.33
08/13	91	91	90	90	-3.23%	45,500	31億473万	-7.22%	909.77	2.3
08/09	93	93	92	93	+2.2%	76,100	32億822万	-4.12%	940.1	2.38
08/08	92	92	90	91	-1.09%	90,100	31億3923万	-7.14%	919.88	2.33
08/07	93	93	91	92	-1.08%	75,100	31億7372万	-6.12%	929.99	2.35
08/06	90	93	89	93	0%	68,100	32億822万	-5.1%	940.1	2.38
08/05	96	97	92	93	-4.12%	146,700	32億822万	-5.1%	940.1	2.38
08/02	99	99	97	97	-3%	61,500	33億4621万	-1.02%	980.53	2.48
08/01	99	100	98	100	-0.99%	43,900	34億4970万	+2.04%	1010.86	2.56
07/31	99	101	98	101	+1%	87,300	34億8420万	+3.06%	1020.96	2.58
07/30	100	100	99	100	0%	92,400	34億4970万	+2.04%	1010.86	2.56
07/29	102	102	100	100	-1.96%	117,700	34億4970万	+3.09%	1010.86	2.56
07/26	102	102	100	102	+0.99%	196,800	35億1869万	+5.15%	1031.07	2.61
07/25	99	103	99	101	+2.02%	152,900	34億8420万	+4.12%	1020.96	2.58
07/24	99	99	98	99	+1.02%	41,500	34億1520万	+3.13%	1000.75	2.53
07/23	98	99	97	98	+1.03%	45,600	33億8071万	+2.08%	990.64	2.51
07/22	97	97	96	97	0%	26,600	33億4621万	+1.04%	980.53	2.48
07/19	96	97	95	97	+2.11%	33,800	33億4621万	+1.04%	980.53	2.48
07/18	98	98	95	95	-2.06%	72,400	32億7722万	-1.04%	960.31	2.43
07/17	96	99	96	97	+1.04%	58,100	33億4621万	+2.11%	980.53	2.48
07/16	98	98	96	96	-2.04%	30,900	33億1171万	+1.05%	970.42	2.46
07/12	99	100	97	98	-2%	101,000	33億8071万	+3.16%	990.64	2.51
07/11	100	100	98	100	0%	156,800	34億4970万	+5.26%	1010.86	2.56
07/10	100	104	99	100	-1.96%	477,700	34億4970万	+5.26%	1010.86	2.56
07/09	98	102	97	102	+5.15%	262,300	35億1869万	+8.51%	1031.07	2.61
07/08	99	99	97	97	-1.02%	60,800	33億4621万	+3.19%	980.53	2.48
07/05	97	99	96	98	+2.08%	89,500	33億8071万	+4.26%	990.64	2.51
07/04	97	99	96	96	-1.03%	116,200	33億1171万	+3.23%	970.42	2.46
07/03	96	97	95	97	+2.11%	49,400	33億4621万	+4.3%	980.53	2.48
07/02	95	97	95	95	0%	81,000	32億7722万	+2.15%	960.31	2.43
07/01	95	96	94	95	+1.06%	46,500	32億7722万	+2.15%	960.31	2.43
06/28	95	97	94	94	-1.05%	80,200	32億4272万	+1.08%	950.2	2.4
06/27	95	96	94	95	0%	42,100	32億7722万	+2.15%	960.31	2.43
06/26	94	95	94	95	+1.06%	24,300	32億7722万	+2.15%	960.31	2.43
06/25	94	96	94	94	0%	70,000	32億4272万	+1.08%	950.2	2.4
06/24	94	95	94	94	0%	59,500	32億4272万	+1.08%	950.2	2.4
06/21	94	95	93	94	+1.08%	91,000	32億4272万	+1.08%	950.2	2.4
06/20	94	95	93	93	-1.06%	149,200	32億822万	0%	940.1	2.38
06/19	93	94	93	94	+2.17%	62,000	32億4272万	+1.08%	950.2	2.4
06/18	95	95	92	92	-1.08%	204,500	31億7372万	-1.08%	929.99	2.35
06/17	93	95	92	93	0%	74,900	32億822万	0%	940.1	2.38
06/14	92	93	91	93	+1.09%	53,900	32億822万	0%	940.1	2.38
06/13	93	93	92	92	-1.08%	40,200	31億7372万	-1.08%	929.99	2.35
06/12	92	93	92	93	+2.2%	63,400	32億822万	+1.09%	940.1	2.38
06/11	92	92	91	91	-2.15%	45,500	31億3923万	-1.09%	919.88	2.33
06/10	93	93	91	93	+1.09%	92,200	32億822万	+1.09%	940.1	2.38
06/07	93	93	92	92	-1.08%	104,700	31億7372万	0%	929.99	2.35
06/06	93	94	92	93	0%	78,500	32億822万	+1.09%	940.1	2.38
06/05	92	93	91	93	+2.2%	153,500	32億822万	+1.09%	940.1	2.38
06/04	90	91	90	91	0%	72,300	31億3923万	-1.09%	919.88	2.33
06/03	92	92	91	91	-2.15%	122,900	31億3923万	-1.09%	919.88	2.33
05/31	93	94	92	93	-1.06%	91,500	32億822万	+1.09%	940.1	2.38
05/30	93	94	92	94	0%	116,100	32億4272万	+2.17%	950.2	2.4
05/29	94	95	93	94	-1.05%	49,300	32億4272万	+3.3%	950.2	2.4
05/28	96	96	94	95	-1.04%	154,400	32億7722万	+4.4%	960.31	2.43
05/27	93	97	93	96	+4.35%	273,500	33億1171万	+5.49%	970.42	2.46
05/24	93	94	92	92	-2.13%	290,700	31億7372万	+1.1%	929.99	2.35
05/23	99	99	92	94	-4.08%	578,300	32億4272万	+3.3%	950.2	2.4
05/22	98	100	95	98	+1.03%	435,200	33億8071万	+7.69%	990.64	2.51
05/21	92	97	92	97	+4.3%	217,600	33億4621万	+7.78%	980.53	2.48
05/20	93	94	92	93	0%	143,400	32億822万	+3.33%	940.1	2.38
05/17	92	94	91	93	+2.2%	102,800	32億822万	+3.33%	940.1	2.38
05/16	91	93	90	91	+2.25%	190,200	31億3923万	+1.11%	919.88	2.33
05/15	89	90	89	89	+1.14%	35,500	30億7023万	-1.11%	899.66	2.28
05/14	88	89	88	88	-2.22%	50,600	30億3574万	-2.22%	889.55	2.25
05/13	89	90	89	90	0%	51,900	31億473万	0%	909.77	2.3
05/10	88	90	88	90	+2.27%	59,700	31億473万	0%	909.77	2.3
05/09	89	90	88	88	-1.12%	58,400	30億3574万	-2.22%	889.55	2.25
05/08	90	90	89	89	-1.11%	32,200	30億7023万	-1.11%	899.66	2.28
05/07	90	90	89	90	0%	40,700	31億473万	-1.1%	909.77	2.3
04/26	90	91	89	90	-1.1%	141,700	31億473万	-1.1%	909.77	2.3
04/25	89	91	89	91	+1.11%	59,200	31億3923万	0%	919.88	2.33
04/24	89	90	89	90	+1.12%	40,200	31億473万	-1.1%	909.77	2.3
04/23	91	91	88	89	-1.11%	171,100	30億7023万	-2.2%	899.66	2.28
04/22	91	91	90	90	0%	62,700	31億473万	-2.17%	909.77	2.3
04/19	89	91	89	90	+1.12%	55,100	31億473万	-2.17%	909.77	2.3
04/18	91	91	89	89	0%	80,800	30億7023万	-3.26%	899.66	2.28
04/17	90	91	89	89	0%	56,300	30億7023万	-3.26%	899.66	2.28
04/16	91	91	89	89	-1.11%	84,700	30億7023万	-3.26%	899.66	2.28
04/15	91	92	90	90	0%	91,500	31億473万	-2.17%	909.77	2.3
04/12	90	91	90	90	0%	62,400	31億473万	-2.17%	909.77	2.3
04/11	91	91	90	90	0%	56,000	31億473万	-2.17%	909.77	2.3
04/10	91	92	90	90	-2.17%	102,800	31億473万	-3.23%	909.77	2.3
04/09	94	94	92	92	-1.08%	61,100	31億7372万	-1.08%	929.99	2.35
04/08	92	94	91	93	+2.2%	106,700	32億822万	0%	940.1	2.38
04/05	90	91	89	91	+1.11%	148,900	31億3923万	-2.15%	919.88	2.33
04/04	90	91	89	90	0%	116,500	31億473万	-3.23%	909.77	2.3
04/03	90	91	90	90	0%	147,100	31億473万	-3.23%	909.77	2.3
04/02	91	91	90	90	-1.1%	109,700	31億473万	-3.23%	909.77	2.3
04/01	93	94	91	91	-2.15%	108,900	31億3923万	-2.15%	919.88	2.33
03/29	92	93	91	93	+1.09%	58,500	32億822万	0%	22.11	2.06
03/28	93	94	92	92	-2.13%	110,100	31億7372万	0%	21.87	2.04
03/27	94	95	94	94	-1.05%	90,500	32億4272万	+2.17%	22.35	2.09
03/26	93	97	93	95	+2.15%	343,200	32億7722万	+3.26%	22.59	2.11

7571 ヤマノ HD

株価チャート

2019/03/26～2019/08/22

株価推移

開示資料

決算

株式

チャート