7594 マルカ

株価チャート

2018/11/30

2018/07/09～2018/11/30

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
11/30	2,245	2,245	2,220	2,244	-0.09%	22,500	209億3135万	-2.9%	9.76	0.92
11/29	2,248	2,265	2,234	2,246	+0.27%	22,900	209億5001万	-3.02%	9.76	0.92
11/28	2,291	2,291	2,216	2,240	-3.7%	108,900	208億9404万	-3.57%	9.74	0.92
11/27	2,261	2,344	2,261	2,326	+3.15%	124,200	216億9623万	-0.09%	10.11	0.95
11/26	2,272	2,278	2,244	2,255	-1.23%	65,200	210億3396万	-3.34%	9.8	0.92
11/22	2,243	2,309	2,235	2,283	+2.93%	132,500	212億9513万	-2.44%	9.92	0.93
11/21	2,325	2,328	2,211	2,218	-3.94%	136,600	206億8883万	-5.42%	9.64	0.91
11/20	2,345	2,345	2,304	2,309	+0.04%	42,300	215億3765万	-1.79%	10.04	0.94
11/19	2,301	2,327	2,292	2,308	+1.05%	38,000	215億2833万	-1.79%	10.03	0.94
11/16	2,311	2,347	2,283	2,284	+0.18%	56,100	213億446万	-2.77%	9.93	0.93
11/15	2,301	2,313	2,279	2,280	-1.17%	21,900	212億6715万	-2.85%	9.91	0.93
11/14	2,321	2,341	2,302	2,307	-0.52%	26,400	215億1900万	-1.58%	10.03	0.94
11/13	2,352	2,355	2,307	2,319	-3.17%	34,700	216億3093万	-0.98%	10.08	0.95
11/12	2,381	2,407	2,379	2,395	+0.55%	26,700	223億3984万	+2.35%	10.41	0.98
11/09	2,369	2,407	2,369	2,382	+0.21%	31,100	222億1858万	+2.01%	10.36	0.97
11/08	2,346	2,379	2,340	2,377	+1.54%	34,100	221億7194万	+2.06%	10.33	0.97
11/07	2,340	2,377	2,324	2,341	+0.95%	32,400	218億3614万	+0.86%	10.18	0.96
11/06	2,300	2,326	2,290	2,319	+0.69%	13,400	216億3093万	+0.22%	10.08	0.95
11/05	2,363	2,363	2,303	2,303	-2.17%	32,400	214億8169万	-0.26%	10.01	0.94
11/02	2,400	2,411	2,338	2,354	-1.51%	23,200	219億5740万	+2.21%	10.23	0.96
11/01	2,403	2,412	2,370	2,390	+0.59%	38,300	222億9320万	+4.18%	10.39	0.98
10/31	2,384	2,396	2,360	2,376	+0.34%	14,500	221億6261万	+4.07%	10.33	0.97
10/30	2,300	2,382	2,286	2,368	+3.77%	30,300	220億8799万	+4.18%	10.29	0.97
10/29	2,281	2,315	2,264	2,282	+0.88%	15,900	212億8581万	+0.88%	9.92	0.93
10/26	2,366	2,367	2,224	2,262	-4.76%	31,100	210億9925万	+0.35%	9.83	0.93
10/25	2,379	2,400	2,335	2,375	-2.22%	28,900	221億5328万	+5.74%	10.32	0.97
10/24	2,407	2,429	2,360	2,429	+2.66%	26,000	226億5698万	+8.78%	10.56	0.99
10/23	2,423	2,423	2,364	2,366	-3.63%	24,200	220億6933万	+6.67%	10.29	0.97
10/22	2,429	2,455	2,382	2,455	+1.91%	28,500	228億9950万	+11.44%	10.67	1
10/19	2,411	2,429	2,363	2,409	-0.7%	37,900	224億7042万	+10.3%	10.47	0.99
10/18	2,398	2,445	2,379	2,426	+3.23%	45,600	226億2900万	+11.9%	10.55	0.99
10/17	2,335	2,351	2,315	2,350	+2.84%	43,500	219億2009万	+9.25%	10.22	0.96
10/16	2,277	2,338	2,276	2,285	-0.09%	35,300	213億1379万	+6.88%	9.93	0.93
10/15	2,264	2,299	2,244	2,287	+1.78%	35,900	213億3244万	+7.47%	9.94	0.94
10/12	2,200	2,261	2,182	2,247	+2%	34,900	209億5934万	+6.09%	9.77	0.92
10/11	2,181	2,210	2,179	2,203	-2.05%	30,200	205億4892万	+4.36%	9.58	0.9
10/10	2,250	2,273	2,249	2,249	-0.71%	22,800	209億7799万	+6.84%	9.78	0.92
10/09	2,283	2,294	2,248	2,265	0%	40,700	211億2724万	+8.06%	9.85	0.93
10/05	2,227	2,279	2,201	2,265	+1.34%	58,000	211億2724万	+8.58%	9.85	0.93
10/04	2,309	2,310	2,212	2,235	+2.66%	111,600	208億4740万	+7.71%	9.72	0.91
10/03	2,179	2,197	2,175	2,177	-0.09%	26,100	203億640万	+5.37%	9.46	0.89
10/02	2,187	2,199	2,162	2,179	+0.09%	28,500	203億2505万	+5.83%	9.47	0.89
10/01	2,178	2,187	2,164	2,177	+1.02%	18,700	203億640万	+6.09%	9.46	0.89
09/28	2,140	2,173	2,140	2,155	+1.22%	20,800	201億119万	+5.38%	9.37	0.88
09/27	2,154	2,165	2,128	2,129	-0.33%	23,000	198億5867万	+4.41%	9.26	0.87
09/26	2,128	2,156	2,128	2,136	+0.66%	29,600	199億2396万	+5.12%	9.29	0.87
09/25	2,115	2,122	2,099	2,122	+1.29%	24,000	197億9337万	+4.69%	9.22	0.87
09/21	2,091	2,114	2,091	2,095	+1.21%	23,900	195億4153万	+3.61%	9.11	0.86
09/20	2,080	2,088	2,070	2,070	-0.14%	19,700	193億833万	+2.58%	9	0.85
09/19	2,070	2,088	2,046	2,073	+0.97%	19,500	193億3632万	+2.83%	9.01	0.85
09/18	2,038	2,061	2,021	2,053	+1.13%	19,200	191億4976万	+1.94%	8.93	0.84
09/14	2,000	2,039	2,000	2,030	+1.35%	19,100	189億3523万	+0.94%	8.83	0.83
09/13	1,991	2,010	1,986	2,003	+0.65%	11,900	186億8338万	-0.4%	8.71	0.82
09/12	2,002	2,002	1,980	1,990	-0.5%	8,700	185億6212万	-1.04%	8.65	0.81
09/11	2,008	2,012	1,990	2,000	-0.3%	9,400	186億5540万	-0.6%	8.69	0.82
09/10	2,054	2,054	2,002	2,006	-0.45%	10,200	187億1136万	-0.3%	8.72	0.82
09/07	2,039	2,039	2,014	2,015	-1.13%	5,300	187億9531万	+0.2%	8.76	0.82
09/06	2,044	2,044	2,029	2,038	-0.29%	4,600	190億985万	+1.39%	8.86	0.83
09/05	2,049	2,057	2,037	2,044	-0.49%	6,800	190億6581万	+1.64%	8.89	0.84
09/04	2,060	2,060	2,052	2,054	-0.44%	7,300	191億5909万	+2.14%	8.93	0.84
09/03	2,085	2,112	2,054	2,063	+2.43%	22,600	192億4304万	+2.59%	8.97	0.84
08/31	2,016	2,037	2,013	2,014	-0.1%	6,800	187億8598万	+0.2%	8.76	0.82
08/30	2,023	2,023	2,000	2,016	+0.3%	7,600	188億464万	+0.25%	8.76	0.82
08/29	2,020	2,020	2,005	2,010	+0.2%	9,700	187億4867万	-0.05%	8.74	0.82
08/28	2,027	2,027	2,003	2,006	+0.25%	6,800	187億1136万	-0.25%	8.72	0.82
08/27	2,000	2,010	1,996	2,001	+0.15%	8,800	186億6472万	-0.45%	8.7	0.82
08/24	2,020	2,020	1,996	1,998	-0.35%	4,300	186億3674万	-0.5%	8.69	0.82
08/23	2,020	2,020	1,996	2,005	+0.5%	2,700	187億203万	0%	8.72	0.82
08/22	2,028	2,028	1,994	1,995	+1.27%	8,100	186億876万	-0.35%	8.67	0.82
08/21	1,979	1,986	1,967	1,970	-1.35%	8,700	183億7556万	-1.3%	8.56	0.81
08/20	2,000	2,006	1,989	1,997	-0.05%	6,200	186億2741万	+0.35%	8.68	0.82
08/17	2,000	2,007	1,991	1,998	-0.55%	4,100	186億3674万	+0.81%	8.69	0.82
08/16	1,991	2,015	1,991	2,009	-0.05%	7,800	187億3934万	+1.88%	8.73	0.82
08/15	2,015	2,015	1,990	2,010	-0.25%	11,400	187億4867万	+2.34%	8.74	0.82
08/14	1,997	2,018	1,996	2,015	+0.9%	7,800	187億9531万	+2.96%	8.76	0.82
08/13	1,989	1,999	1,980	1,997	-1.04%	11,700	186億2741万	+2.46%	8.68	0.82
08/10	2,019	2,026	2,012	2,018	+0.1%	7,600	188億2329万	+3.86%	8.77	0.83
08/09	2,010	2,027	2,002	2,016	+0.5%	5,600	188億464万	+4.08%	8.76	0.82
08/08	2,003	2,007	1,990	2,006	+0.55%	10,400	187億1136万	+3.46%	8.72	0.82
08/07	1,985	1,997	1,985	1,995	+0.25%	3,500	186億876万	+2.99%	8.67	0.82
08/06	1,997	2,002	1,987	1,990	-0.35%	4,600	185億6212万	+2.79%	8.65	0.81
08/03	2,041	2,041	1,990	1,997	-2.16%	10,700	186億2741万	+3.31%	8.68	0.82
08/02	2,080	2,080	2,033	2,041	-0.54%	10,300	190億3783万	+5.81%	8.87	0.83
08/01	2,047	2,057	2,047	2,052	-0.05%	9,100	191億4044万	+6.65%	8.92	0.84
07/31	2,052	2,072	2,044	2,053	+0.15%	17,400	191億4976万	+6.98%	8.93	0.84
07/30	2,048	2,050	2,023	2,050	+1.43%	17,000	191億2178万	+7.05%	8.91	0.84
07/27	2,030	2,042	2,017	2,021	-0.1%	17,600	188億5128万	+5.7%	8.79	0.83
07/26	2,020	2,025	2,012	2,023	+1.15%	11,300	188億6993万	+5.92%	8.79	0.83
07/25	2,005	2,013	1,999	2,000	0%	7,900	186億5540万	+4.77%	8.69	0.82
07/24	1,969	2,029	1,955	2,000	+2.62%	36,000	186億5540万	+4.82%	8.69	0.82
07/23	1,937	1,960	1,922	1,949	+1.46%	18,800	181億7968万	+2.1%	8.47	0.8
07/20	1,917	1,935	1,895	1,921	+0.21%	24,600	179億1851万	+0.52%	8.35	0.79
07/19	1,852	1,921	1,844	1,917	+3.68%	33,400	178億8120万	+0.16%	8.33	0.78
07/18	1,823	1,859	1,823	1,849	+1.59%	14,800	172億4691万	-3.65%	8.04	0.76
07/17	1,801	1,821	1,790	1,820	+1.51%	25,000	169億7641万	-5.45%	7.91	0.74
07/13	1,771	1,799	1,765	1,793	+1.53%	29,900	167億2456万	-7.19%	7.79	0.73
07/12	1,800	1,800	1,762	1,766	-1.83%	40,800	164億7271万	-9.02%	7.68	0.72
07/11	1,820	1,825	1,790	1,799	-1.69%	48,300	167億8053万	-7.79%	7.82	0.74
07/10	1,827	1,842	1,818	1,830	+0.49%	45,900	170億6969万	-6.63%	7.96	0.75
07/09	1,849	1,849	1,817	1,821	-2.04%	31,100	169億8574万	-7.42%	7.92	0.74

7594 マルカ

株価チャート

2018/07/09～2018/11/30

株価推移

開示資料

決算

株式

チャート