プラッツ（7813）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2016/01/06

2015/08/07～2016/01/06

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	4/1, 株式分割 1→4
2016
01/06	693	695	638	643	-6.88%	15,600	23億9395万	-7.29%	-	1.42
01/05	698	698	687	690	+0.44%	20,400	25億7094万	-1.15%	-	1.53
01/04	679	705	678	687	+2.92%	34,400	25億5976万	-2%	-	1.52
2015
12/30	656	672	644	668	+3.73%	31,200	24億8710万	-5.05%	-	1.48
12/29	643	673	642	644	+0.86%	20,000	23億9768万	-8.98%	-	1.43
12/28	621	647	621	638	+7.86%	13,200	23億7718万	-10.27%	-	1.41
12/25	592	600	591	592	-1.33%	32,800	22億392万	-17.27%	-	1.31
12/24	616	616	588	600	-2.6%	58,400	22億3373万	-16.85%	-	1.33
12/22	645	645	615	616	-2.73%	31,600	22億9335万	-15.34%	-	1.36
12/21	656	663	631	633	-5.21%	27,200	23億5762万	-13.68%	-	1.4
12/18	685	685	666	668	-1.95%	16,000	24億8710万	-9.55%	-	1.48
12/17	690	706	663	681	-1.3%	38,000	25億3647万	-8.25%	-	1.51
12/16	690	707	690	690	-0.4%	5,200	25億7000万	-7.54%	-	1.53
12/15	709	725	688	693	-2.77%	12,400	25億8025万	-7.54%	-	1.53
12/14	710	718	700	712	-1.55%	18,800	26億5384万	-5.41%	-	1.58
12/11	735	735	724	724	-2.23%	19,200	26億9576万	-4.17%	-	1.6
12/10	741	742	738	740	-0.6%	14,400	27億5724万	-2.63%	-	1.64
12/09	746	748	745	745	-0.13%	10,800	27億7400万	-2.55%	-	1.65
12/08	764	766	743	746	-3.34%	19,600	27億7773万	-3.06%	-	1.65
12/07	749	771	748	771	+3.45%	16,000	28億7367万	-0.48%	-	1.71
12/04	740	755	738	746	-0.2%	10,800	27億7773万	-4.3%	-	1.65
12/03	747	768	743	747	-0.4%	10,800	27億8332万	-4.84%	-	1.66
12/02	753	753	746	750	-0.83%	18,800	27億9450万	-5.06%	-	1.66
12/01	753	766	753	756	+0.67%	6,400	28億1778万	-4.99%	-	1.68
11/30	755	766	751	751	-0.5%	13,600	27億9915万	-6.21%	-	1.66
11/27	770	808	755	755	-1.31%	34,800	28億1313万	-6.33%	-	1.67
11/26	754	769	750	765	+1.66%	16,400	28億5039万	-5.79%	-	1.7
11/25	759	768	748	753	-0.82%	14,800	28億381万	-8.01%	-	1.67
11/24	750	759	746	759	+1.17%	11,600	28億2710万	-7.92%	-	1.68
11/20	743	750	743	750	+0.4%	4,800	27億9450万	-9.64%	-	1.66
11/19	742	747	741	747	+0.64%	10,800	27億8332万	-10.65%	-	1.66
11/18	740	748	740	742	-1%	9,200	27億6562万	-11.85%	-	1.65
11/17	759	759	748	750	-0.53%	4,800	27億9356万	-11.79%	-	1.66
11/16	750	758	750	754	-0.66%	6,400	28億847万	-12.15%	-	1.67
11/13	756	761	753	759	-1.14%	4,000	28億2710万	-12.38%	-	1.68
11/12	766	768	765	768	-0.81%	2,800	28億5970万	-12.08%	-	1.7
11/11	773	781	768	774	-0.64%	6,800	28億8299万	-11.97%	-	1.71
11/10	799	799	778	779	-1.11%	4,800	29億162万	-12.01%	-	1.73
11/09	798	801	784	788	+2.77%	18,800	29億3422万	-11.52%	-	1.75
11/06	800	800	735	766	-7.82%	30,000	28億5504万	-14.39%	-	1.7
11/05	850	850	831	831	-2.21%	8,400	30億9723万	-7.64%	-	1.84
11/04	879	886	839	850	-3.13%	20,000	31億6710万	-5.76%	-	1.88
11/02	888	888	878	878	-0.99%	9,600	32億6956万	-3.15%	-	1.94
10/30	884	903	884	886	+0.42%	15,600	33億216万	-2.29%	-	1.96
10/29	895	896	881	883	0%	7,600	32億8819万	-2.92%	-	1.96
10/28	903	903	883	883	-0.28%	13,200	32億8819万	-3.23%	-	1.96
10/27	888	900	881	885	+0.28%	6,000	32億9751万	-3.49%	-	1.96
10/26	885	898	880	883	+0.14%	16,000	32億8819万	-4.18%	-	1.96
10/23	888	898	876	881	-0.42%	19,200	32億8353万	-4.63%	-	1.95
10/22	895	914	884	885	-1.94%	26,000	32億9751万	-4.74%	-	1.96
10/21	900	911	894	903	-0.96%	6,400	33億6271万	-3.17%	-	2
10/20	910	938	880	911	+0.55%	26,400	33億9531万	-2.33%	-	2.02
10/19	906	910	898	906	-0.41%	11,200	33億7668万	-3.07%	-	2.01
10/16	915	915	901	910	+0.41%	6,800	33億9066万	-2.57%	-	2.02
10/15	903	906	895	906	+0.42%	14,400	33億7668万	-3.07%	-	2.01
10/14	926	926	900	903	-4.12%	22,800	33億6271万	-3.68%	-	2
10/13	951	955	939	941	+0.13%	8,000	35億709万	-0.08%	-	2.09
10/09	943	1,006	933	940	-0.66%	38,000	35億244万	-0.53%	-	2.08
10/08	929	951	929	946	+0.93%	16,400	35億2572万	-0.29%	-	2.1
10/07	931	938	916	938	+0.67%	5,600	34億9312万	-1.83%	-	2.08
10/06	929	950	913	931	+0.68%	18,000	34億6983万	-2.99%	-	2.06
10/05	900	925	888	925	+3.35%	11,600	34億4655万	-4.15%	-	2.05
10/02	900	908	895	895	-1.92%	6,800	33億3477万	-7.64%	-	1.98
10/01	905	913	884	913	+2.82%	10,000	33億9997万	-6.12%	-	2.02
09/30	880	900	875	888	-0.28%	15,200	33億682万	-8.88%	-	1.97
09/29	913	915	883	890	-4.3%	12,000	33億1614万	-9.64%	-	1.97
09/28	921	938	921	930	+0.95%	4,000	34億6518万	-6.81%	-	2.06
09/25	915	925	915	921	-1.07%	7,600	34億3257万	-9.15%	-	2.04
09/24	931	939	931	931	-3.62%	10,000	34億6983万	-9.32%	-	2.06
09/18	980	980	966	966	-3.13%	8,400	36億24万	-6.91%	-	2.14
09/17	994	1,024	989	998	+1.53%	12,000	37億1668万	-4.73%	-	2.21
09/16	971	1,011	971	983	+2.21%	13,200	36億6079万	-7.22%	-	2.18
09/15	993	993	955	961	-5.3%	9,200	35億8161万	-10.58%	-	2.13
09/14	958	1,020	958	1,015	+7.41%	25,600	37億8189万	-7.22%	-	2.25
09/11	916	969	916	945	+1.2%	12,000	35億2107万	-15.55%	-	2.09
09/10	929	936	914	934	-3.11%	10,800	34億7915万	-18.73%	-	2.07
09/09	956	966	928	964	+9.36%	12,800	35億9093万	-18.4%	-	2.14
09/08	906	948	880	881	-4.6%	14,400	32億8353万	-27.35%	-	1.95
09/07	955	955	880	924	-3.9%	26,800	34億4189万	-26.04%	-	2.05
09/04	1,010	1,010	955	961	-6.11%	15,200	35億8161万	-25.25%	-	2.13
09/03	1,049	1,059	1,015	1,024	-0.12%	8,000	38億1449万	-22.33%	-	2.27
09/02	1,001	1,036	1,001	1,025	0%	10,400	38億1915万	-24.07%	-	2.27
09/01	1,110	1,110	1,025	1,025	-7.87%	19,200	38億1915万	-25.56%	-	2.27
08/31	1,089	1,135	1,075	1,113	+5.45%	32,800	41億4517万	-20.87%	-	2.47
08/28	1,043	1,075	1,043	1,055	-0.24%	31,200	39億3093万	-26.22%	-	2.34
08/27	1,041	1,103	1,041	1,058	+2.92%	24,000	39億4024万	-27.47%	-	2.34
08/26	1,000	1,055	973	1,028	+7.03%	42,400	38億2846万	-30.9%	-	2.28
08/25	1,000	1,068	908	960	-2.41%	84,800	35億7696万	-36.59%	-	2.13
08/24	1,068	1,090	978	984	-14.64%	54,800	36億6545万	-36.12%	-	2.18
08/21	1,200	1,200	1,151	1,153	-5.92%	30,400	42億9421万	-26.5%	-	2.55
08/20	1,260	1,263	1,213	1,225	-6.49%	54,000	45億6435万	-22.86%	-	2.71
08/19	1,268	1,435	1,268	1,310	+3.76%	153,200	48億8106万	-18.43%	-	2.9
08/18	1,226	1,288	1,205	1,263	+5.98%	77,600	47億407万	-21.92%	-	2.8
08/17	1,260	1,260	1,191	1,191	-1.35%	54,400	44億3859万	-26.83%	-	2.64
08/14	1,318	1,318	1,173	1,208	-6.94%	91,600	44億9914万	-26.46%	-	2.68
08/13	1,345	1,345	1,255	1,298	-5.46%	55,600	48億3448万	-21.7%	-	2.88
08/12	1,435	1,480	1,355	1,373	-3.68%	68,800	51億1393万	-17.91%	-	3.04
08/11	1,398	1,440	1,398	1,425	-13.51%	276,000	53億955万	-15.58%	-	3.16
08/10	1,625	1,675	1,613	1,648	-3.09%	50,000	61億3858万	-3.03%	-	3.65
08/07	1,788	1,788	1,688	1,700	-1.59%	73,600	63億3420万	-0.23%	-	3.77

プラッツ（7813）の株価チャート

2015/08/07～2016/01/06

株価推移

開示資料

決算

株式

チャート