7601 ポプラ

株価チャート

2023/02/28

2022/10/03～2023/02/28

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
2023
02/28	141	141	139	140	+0.72%	13,700	16億5029万	+0.72%	-	10.63
02/27	138	140	138	139	+0.72%	7,100	16億3850万	0%	-	10.55
02/24	138	139	137	138	0%	14,000	16億2671万	-0.72%	-	10.47
02/22	138	138	138	138	0%	4,000	16億2671万	-0.72%	-	10.47
02/21	138	139	138	138	0%	4,000	16億2671万	-0.72%	-	10.47
02/20	140	141	137	138	-0.72%	25,400	16億2671万	-0.72%	-	10.47
02/17	140	140	138	139	+0.72%	2,900	16億3850万	0%	-	10.55
02/16	137	139	137	138	+0.73%	7,000	16億2671万	-0.72%	-	10.47
02/15	139	140	136	137	-0.72%	18,600	16億1493万	-1.44%	-	10.4
02/14	138	138	137	138	0%	3,900	16億2671万	-0.72%	-	10.47
02/13	143	144	138	138	-0.72%	43,100	16億2671万	-0.72%	-	10.47
02/10	139	140	138	139	0%	4,800	16億3850万	-0.71%	-	10.55
02/09	139	140	138	139	-0.71%	7,800	16億3850万	-0.71%	-	10.55
02/08	140	140	139	140	+0.72%	2,800	16億5029万	0%	-	10.63
02/07	138	140	138	139	+0.72%	6,300	16億3850万	-0.71%	-	10.55
02/06	142	142	137	138	-2.82%	26,300	16億2671万	-1.43%	-	10.47
02/03	141	142	141	142	+0.71%	1,300	16億7387万	+1.43%	-	10.78
02/02	143	143	141	141	-1.4%	2,500	16億6208万	+1.44%	-	10.7
02/01	144	145	142	143	+0.7%	5,900	16億8565万	+2.88%	-	10.85
01/31	141	145	141	142	+0.71%	6,300	16億7387万	+2.16%	-	10.78
01/30	143	144	141	141	0%	54,200	16億6208万	+1.44%	-	10.7
01/27	140	141	140	141	+0.71%	11,800	16億6208万	+1.44%	-	10.7
01/26	140	141	139	140	0%	4,500	16億5029万	+0.72%	-	10.63
01/25	139	141	138	140	+0.72%	13,600	16億5029万	+0.72%	-	10.63
01/24	138	139	137	139	+0.72%	5,700	16億3850万	-0.71%	-	10.55
01/23	139	139	137	138	0%	7,900	16億2671万	-1.43%	-	10.47
01/20	138	138	137	138	+0.73%	10,800	16億2671万	-1.43%	-	10.47
01/19	137	138	137	137	0%	5,900	16億1493万	-2.14%	-	10.4
01/18	138	138	137	137	-0.72%	7,800	16億1493万	-2.84%	-	10.4
01/17	137	138	137	138	+0.73%	6,900	16億2671万	-2.13%	-	10.47
01/16	139	139	137	137	-1.44%	12,500	16億1493万	-2.84%	-	10.4
01/13	139	140	139	139	0%	6,300	16億3850万	-2.11%	-	10.55
01/12	140	140	138	139	-0.71%	26,700	16億3850万	-2.11%	-	10.55
01/11	143	154	138	140	-1.41%	133,400	16億5029万	-1.41%	-	10.63
01/10	144	144	141	142	-0.7%	13,200	16億7387万	0%	-	10.78
01/06	139	144	139	143	+2.88%	13,000	16億8565万	0%	-	10.85
01/05	141	141	139	139	-0.71%	7,100	16億3850万	-2.8%	-	10.55
01/04	140	141	139	140	0%	7,200	16億5029万	-2.1%	-	10.63
2022
12/30	138	140	138	140	+0.72%	7,500	16億5029万	-2.78%	-	10.63
12/29	136	139	136	139	+2.21%	6,600	16億3850万	-3.47%	-	10.55
12/28	137	138	136	136	-1.45%	25,000	16億314万	-6.21%	-	10.32
12/27	139	139	137	138	-0.72%	20,300	16億2671万	-4.83%	-	10.47
12/26	137	139	137	139	+0.72%	7,600	16億3850万	-4.14%	-	10.55
12/23	138	139	137	138	-0.72%	24,400	16億2671万	-5.48%	-	10.47
12/22	140	140	137	139	-2.11%	33,300	16億3850万	-4.79%	-	10.55
12/21	142	144	142	142	0%	13,700	16億7387万	-2.74%	-	10.78
12/20	146	146	141	142	-2.07%	20,000	16億7387万	-3.4%	-	10.78
12/19	145	146	144	145	0%	25,900	17億923万	-1.36%	-	11.01
12/16	145	146	145	145	0%	6,800	17億923万	-1.36%	-	11.01
12/15	144	145	144	145	0%	6,200	17億923万	-1.36%	-	11.01
12/14	145	145	143	145	+1.4%	6,500	17億923万	-1.36%	-	11.01
12/13	145	146	143	143	-0.69%	19,200	16億8565万	-2.72%	-	10.85
12/12	145	149	144	144	-0.69%	51,700	16億9744万	-2.04%	-	10.93
12/09	147	147	145	145	0%	8,800	17億923万	-1.36%	-	11.01
12/08	147	147	145	145	-0.68%	5,500	17億923万	-1.36%	-	11.01
12/07	147	147	143	146	-0.68%	51,800	17億2102万	-0.68%	-	11.08
12/06	147	149	147	147	0%	4,300	17億3280万	0%	-	11.16
12/05	148	149	146	147	-0.68%	17,500	17億3280万	0%	-	11.16
12/02	150	151	148	148	-1.33%	10,100	17億4459万	+0.68%	-	11.23
12/01	151	154	150	150	0%	9,400	17億6817万	+2.04%	-	11.39
11/30	152	152	149	150	+0.67%	16,100	17億6817万	+2.74%	-	11.39
11/29	149	151	147	149	+0.68%	24,400	17億5638万	+2.05%	-	11.31
11/28	149	151	147	148	-0.67%	25,000	17億4459万	+1.37%	-	11.23
11/25	148	149	147	149	0%	7,500	17億5638万	+2.05%	-	11.31
11/24	148	149	148	149	+1.36%	7,400	17億5638万	+2.05%	-	11.31
11/22	148	148	147	147	0%	16,300	17億3280万	+1.38%	-	11.16
11/21	148	148	147	147	-0.68%	4,400	17億3280万	+1.38%	-	11.16
11/18	149	149	147	148	-0.67%	4,000	17億4459万	+2.07%	-	11.23
11/17	148	149	147	149	+1.36%	6,700	17億5638万	+2.76%	-	11.31
11/16	149	149	146	147	+0.68%	6,800	17億3280万	+1.38%	-	11.16
11/15	149	149	144	146	-2.01%	28,500	17億2102万	0%	-	11.08
11/14	146	149	146	149	+0.68%	6,500	17億5638万	+2.05%	-	11.31
11/11	147	148	145	148	+2.78%	18,200	17億4459万	+2.07%	-	11.23
11/10	145	147	144	144	-0.69%	18,400	16億9744万	-0.69%	-	10.93
11/09	146	146	144	145	-0.68%	12,900	17億923万	0%	-	11.01
11/08	146	146	144	146	+0.69%	13,100	17億2102万	+0.69%	-	11.08
11/07	144	146	143	145	+1.4%	12,100	17億923万	0%	-	11.01
11/04	144	145	142	143	-0.69%	21,900	16億8565万	-1.38%	-	10.85
11/02	146	147	144	144	-2.7%	17,100	16億9744万	-0.69%	-	10.93
11/01	147	148	145	148	+1.37%	12,700	17億4459万	+2.07%	-	11.23
10/31	145	147	144	146	+0.69%	14,900	17億2102万	+0.69%	-	11.08
10/28	143	145	143	145	+1.4%	51,100	17億923万	0%	-	11.01
10/27	144	145	143	143	-0.69%	18,200	16億8565万	-1.38%	-	10.85
10/26	143	144	143	144	+0.7%	4,600	16億9744万	-0.69%	-	10.93
10/25	144	144	143	143	0%	2,300	16億8565万	-1.38%	-	10.85
10/24	145	145	142	143	0%	11,400	16億8565万	-1.38%	-	10.85
10/21	144	144	143	143	-0.69%	2,500	16億8565万	-1.38%	-	10.85
10/20	145	145	143	144	0%	5,600	16億9744万	-0.69%	-	10.93
10/19	145	145	142	144	-0.69%	10,200	16億9744万	-1.37%	-	10.93
10/18	145	145	142	145	+1.4%	21,400	17億923万	-0.68%	-	11.01
10/17	145	145	143	143	-2.05%	15,700	16億8565万	-2.05%	-	10.85
10/14	145	147	142	146	+0.69%	28,100	17億2102万	0%	-	11.08
10/13	147	149	145	145	-2.68%	42,700	17億923万	-0.68%	-	11.01
10/12	157	163	147	149	-5.7%	203,600	17億5638万	+2.05%	-	11.31
10/11	147	158	144	158	+7.48%	98,900	18億6247万	+8.22%	-	11.99
10/07	143	147	142	147	+2.8%	7,400	17億3280万	+0.68%	-	11.16
10/06	142	146	142	143	0%	8,800	16億8565万	-2.05%	-	10.85
10/05	145	145	142	143	0%	8,600	16億8565万	-2.72%	-	10.85
10/04	143	145	142	143	+0.7%	14,300	16億8565万	-2.72%	-	10.85
10/03	140	142	140	142	+0.71%	5,100	16億7387万	-4.05%	-	-

7601 ポプラ

株価チャート

2022/10/03～2023/02/28

株価推移

開示資料

決算

株式

チャート