7782 シンシア

株価チャート

2017/12/31

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	968	976	951	972	+1.25%	84,700	65億4700万	-3.57%	29.87	2.81
12/28	980	980	956	960	-1.94%	74,500	64億6617万	-4.86%	29.5	2.77
12/27	955	982	946	979	-0.31%	153,100	65億9415万	-3.26%	30.09	2.83
12/26	998	1,006	975	982	-2.29%	186,700	66億1435万	-3.16%	30.18	2.83
12/25	1,035	1,035	995	1,005	-2.71%	121,400	67億6927万	-1.08%	30.88	2.9
12/22	1,027	1,045	1,020	1,033	+0.98%	68,200	69億5787万	+2.08%	31.74	2.98
12/21	1,020	1,033	1,009	1,023	+1.69%	60,000	68億9051万	+1.79%	31.44	2.95
12/20	1,023	1,038	1,004	1,006	-2.61%	138,500	67億7601万	+0.9%	30.92	2.9
12/19	1,014	1,046	1,014	1,033	+1.87%	137,600	69億5787万	+4.55%	31.74	2.98
12/18	1,049	1,057	1,005	1,014	-4.07%	173,400	68億2989万	+3.26%	31.16	2.93
12/15	1,124	1,124	1,040	1,057	-5.03%	305,700	71億1952万	+8.3%	32.48	3.05
12/14	1,050	1,126	1,016	1,113	+13.46%	995,400	74億9672万	+15.1%	34.2	3.21
12/13	993	993	976	981	-0.2%	57,900	66億762万	+2.51%	30.15	2.83
12/12	979	999	962	983	-4%	254,300	66億2109万	+3.15%	30.21	2.84
12/11	1,000	1,044	999	1,024	+3.33%	208,100	68億9725万	+7.9%	31.47	2.96
12/08	997	1,000	974	991	-0.6%	121,900	66億7497万	+5.2%	30.45	2.86
12/07	979	1,002	969	997	+4.07%	82,600	67億1539万	+6.63%	30.64	2.88
12/06	964	1,014	954	958	-0.93%	97,200	64億5270万	+3.12%	29.44	2.77
12/05	960	978	944	967	0%	76,700	65億1332万	+4.77%	29.72	2.79
12/04	999	999	965	967	-0.82%	70,600	65億1332万	+5.45%	29.72	2.79
12/01	1,002	1,016	974	975	-3.85%	120,100	65億6721万	+7.03%	29.96	2.81
11/30	1,029	1,036	972	1,014	-1.55%	174,800	68億2989万	+12.17%	31.16	2.93
11/29	1,022	1,065	1,022	1,030	+0.1%	160,600	69億3766万	+14.96%	31.65	2.97
11/28	1,065	1,072	1,016	1,029	-6.03%	190,900	69億3093万	+16.01%	31.62	2.97
11/27	1,020	1,095	1,015	1,095	+7.35%	172,800	73億7548万	+24.72%	33.65	3.16
11/24	1,030	1,043	1,005	1,020	-1.54%	102,000	68億7031万	+17.78%	31.35	2.94
11/22	1,020	1,047	993	1,036	+0.68%	168,400	69億7808万	+20.75%	31.84	2.99
11/21	1,052	1,077	1,010	1,029	+0.68%	315,800	69億3093万	+21.2%	31.62	2.97
11/20	917	1,039	909	1,022	+13.94%	623,500	68億8378万	+21.52%	31.41	2.95
11/17	918	918	883	897	+3.1%	342,400	60億4183万	+7.55%	27.57	2.59
11/16	825	895	824	870	+7.14%	388,900	58億5997万	+4.69%	26.74	2.51
11/15	810	837	771	812	+1.88%	338,500	54億6930万	-2.17%	24.95	2.34
11/14	820	828	787	797	-7.75%	305,600	53億6827万	-4.09%	24.49	2.3
11/13	875	888	860	864	-1.14%	142,800	58億1955万	+3.85%	26.55	2.49
11/10	826	878	826	874	+4.05%	103,900	58億8691万	+5.43%	26.86	2.52
11/09	855	874	806	840	-2.21%	172,300	56億5790万	+1.57%	25.81	2.42
11/08	863	870	851	859	-1.49%	64,100	57億8588万	+4%	26.4	2.48
11/07	892	893	866	872	-1.8%	93,500	58億7344万	+5.83%	26.8	2.52
11/06	848	900	848	888	+5.71%	301,100	59億8121万	+8.03%	27.29	2.56
11/02	837	846	837	840	+0.72%	41,200	56億5790万	+2.44%	25.81	2.42
11/01	831	834	822	834	+0.85%	62,600	56億1749万	+1.83%	25.63	2.41
10/31	815	827	813	827	+0.36%	49,000	55億7034万	+1.1%	25.41	2.39
10/30	825	853	817	824	+0.61%	247,900	55億5013万	+0.86%	25.32	2.38
10/27	810	819	806	819	+1.74%	22,900	55億1645万	+0.37%	25.17	2.36
10/26	797	815	797	805	+0.37%	24,300	54億2215万	-1.35%	24.74	2.32
10/25	807	812	794	802	-0.5%	58,400	54億195万	-1.84%	24.65	2.32
10/24	812	817	806	806	-0.86%	13,400	54億2889万	-1.47%	24.77	2.33
10/23	797	820	792	813	+1.75%	32,900	54億7604万	-0.85%	24.98	2.35
10/20	807	807	793	799	-0.25%	21,100	53億8174万	-2.68%	24.55	2.31
10/19	805	810	790	801	-0.99%	43,100	53億9521万	-2.44%	24.62	2.31
10/18	825	826	792	809	-1.82%	90,500	54億4910万	-1.46%	24.86	2.34
10/17	836	838	819	824	-1.32%	38,600	55億5013万	+0.61%	25.32	2.38
10/16	830	837	821	835	+0.24%	45,100	56億2422万	+2.33%	25.66	2.41
10/13	840	840	826	833	-0.24%	48,800	56億1075万	+2.46%	25.6	2.4
10/12	840	841	833	835	0%	47,600	56億2422万	+3.21%	25.66	2.41
10/11	836	840	814	835	-0.12%	65,200	56億2422万	+3.73%	25.66	2.41
10/10	820	843	811	836	+2.33%	82,100	56億3096万	+4.11%	25.69	2.41
10/06	809	821	808	817	+1.49%	23,400	55億298万	+1.87%	25.11	2.36
10/05	808	830	803	805	-1.23%	48,400	54億2215万	+0.63%	24.74	2.32
10/04	826	832	814	815	-1.21%	65,700	54億8951万	+1.88%	25.05	2.35
10/03	811	825	807	825	+1.98%	42,000	55億5687万	+3.51%	25.35	2.38
10/02	801	814	800	809	-0.25%	63,000	54億4910万	+1.89%	24.86	2.34
09/29	823	825	809	811	-2.29%	43,700	54億6257万	+2.4%	24.92	2.34
09/28	820	840	820	830	+1.22%	50,500	55億9054万	+5.06%	25.51	2.4
09/27	804	820	791	820	+1.99%	41,500	55億2319万	+4.46%	25.2	2.37
09/26	812	816	801	804	-1.59%	49,800	54億1542万	+3.08%	24.71	2.32
09/25	809	823	809	817	+2%	50,100	55億298万	+5.28%	25.11	2.36
09/22	825	826	785	801	-2.55%	117,800	53億9521万	+3.76%	24.62	2.31
09/21	811	829	806	822	+0.24%	59,100	55億3666万	+6.89%	25.26	2.37
09/20	830	832	808	820	-1.8%	54,000	55億2319万	+7.05%	25.2	2.37
09/19	847	849	800	835	-0.6%	170,100	56億2422万	+9.58%	25.66	2.41
09/15	850	855	822	840	-1.75%	144,000	56億5790万	+10.24%	25.81	2.42
09/14	810	855	803	855	+7.68%	284,800	57億5893万	+12.65%	26.27	2.47
09/13	795	803	782	794	+0.25%	56,200	53億4806万	+5.03%	24.4	2.29
09/12	775	806	772	792	+2.59%	207,000	53億3459万	+4.76%	24.34	2.29
09/11	765	779	762	772	+3.49%	43,700	51億9988万	+1.98%	23.72	2.23
09/08	741	763	740	746	+0.13%	35,400	50億2475万	-1.45%	22.93	2.15
09/07	770	775	740	745	-0.8%	52,700	50億1802万	-1.84%	22.89	2.15
09/06	716	770	707	751	+2.18%	89,200	50億5843万	-1.18%	23.08	2.17
09/05	782	784	715	735	-6.37%	142,800	49億5066万	-3.54%	22.59	2.12
09/04	785	791	760	785	-1.26%	102,500	52億8744万	+2.88%	24.12	2.27
09/01	792	810	790	795	+1.4%	150,800	53億5480万	+4.19%	24.43	2.29
08/31	790	790	764	784	-0.76%	80,300	52億8071万	+2.62%	24.09	2.26
08/30	773	791	770	790	+4.77%	148,200	53億2112万	+3.27%	24.28	2.28
08/29	740	758	736	754	+0.53%	33,200	50億7864万	-1.57%	23.17	2.18
08/28	764	773	744	750	-0.66%	31,500	50億5170万	-2.34%	23.05	2.16
08/25	761	768	742	755	-0.13%	88,600	50億8537万	-1.82%	23.2	2.18
08/24	720	761	716	756	+7.54%	173,000	50億9211万	-1.95%	23.23	2.18
08/23	705	708	699	703	0%	39,000	47億3512万	-8.94%	21.6	2.03
08/22	705	715	701	703	-0.85%	52,300	47億3512万	-9.06%	21.6	2.03
08/21	711	720	698	709	-0.28%	99,700	47億7554万	-8.28%	21.79	2.05
08/18	722	724	702	711	-2.87%	112,900	47億8901万	-8.14%	21.85	2.05
08/17	755	755	727	732	-2.01%	97,800	49億3045万	-5.55%	22.49	2.11
08/16	725	758	720	747	+4.92%	167,500	50億3149万	-3.61%	22.96	2.16
08/15	712	720	682	712	-13.59%	423,800	47億9574万	-8.01%	21.88	2.06
08/14	774	824	767	824	+6.46%	149,300	55億5013万	+6.46%	25.32	2.38
08/10	794	794	763	774	-0.64%	91,300	52億1335万	+0.65%	23.79	2.23
08/09	798	798	773	779	-2.63%	83,900	52億4703万	+1.56%	23.94	2.25
08/08	803	803	785	800	-0.25%	68,600	53億8848万	+4.58%	24.58	2.31
08/07	795	809	790	802	+1.52%	119,500	54億195万	+5.25%	24.65	2.32

7782 シンシア

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