プラッツ（7813）の株価チャート
2017/01/31～2017/06/23
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 | |||||||||
| 2017 | ||||||||||
| 06/23 | 996 | 1,028 | 983 | 1,028 | +3.14% | 21,600 | 38億2846万 | -0.44% | 10.96 | 1.8 |
| 06/22 | 988 | 1,008 | 988 | 996 | -1.48% | 10,000 | 37億1202万 | -3.18% | 10.63 | 1.75 |
| 06/21 | 999 | 1,013 | 983 | 1,011 | -0.25% | 19,200 | 37億6791万 | -1.63% | 10.79 | 1.77 |
| 06/20 | 1,016 | 1,030 | 1,014 | 1,014 | -1.7% | 12,400 | 37億7723万 | -1.29% | 10.82 | 1.78 |
| 06/19 | 1,029 | 1,041 | 1,013 | 1,031 | -1.08% | 12,400 | 38億4243万 | +0.61% | 11 | 1.81 |
| 06/16 | 1,044 | 1,044 | 1,025 | 1,043 | 0% | 10,800 | 38億8435万 | +1.91% | 11.12 | 1.83 |
| 06/15 | 1,043 | 1,059 | 1,030 | 1,043 | -0.83% | 10,800 | 38億8435万 | +2.51% | 11.12 | 1.83 |
| 06/14 | 1,044 | 1,058 | 1,044 | 1,051 | +0.96% | 9,200 | 39億1695万 | +3.78% | 11.22 | 1.84 |
| 06/13 | 1,045 | 1,051 | 1,039 | 1,041 | -0.36% | 4,800 | 38億7969万 | +3.2% | 11.11 | 1.83 |
| 06/12 | 1,050 | 1,051 | 1,033 | 1,045 | -0.83% | 13,600 | 38億9367万 | +3.67% | 11.15 | 1.83 |
| 06/09 | 1,065 | 1,066 | 1,048 | 1,054 | +2.31% | 14,000 | 39億2627万 | +4.85% | 11.24 | 1.85 |
| 06/08 | 1,061 | 1,061 | 1,030 | 1,030 | -2.49% | 9,200 | 38億3778万 | +3.62% | 10.99 | 1.81 |
| 06/07 | 1,029 | 1,065 | 1,029 | 1,056 | +1.56% | 14,000 | 39億3558万 | +7.34% | 11.27 | 1.85 |
| 06/06 | 1,053 | 1,076 | 1,016 | 1,040 | -1.77% | 30,800 | 38億7504万 | +6.89% | 11.1 | 1.82 |
| 06/05 | 1,046 | 1,059 | 1,038 | 1,059 | +2.67% | 12,800 | 39億4490万 | +10.06% | 11.3 | 1.86 |
| 06/02 | 1,048 | 1,048 | 1,021 | 1,031 | -1.2% | 18,800 | 38億4243万 | +8.55% | 11 | 1.81 |
| 06/01 | 1,029 | 1,044 | 1,015 | 1,044 | +2.45% | 29,600 | 38億8901万 | +11.16% | 11.14 | 1.83 |
| 05/31 | 1,014 | 1,021 | 1,003 | 1,019 | +1.24% | 10,800 | 37億9586万 | +9.9% | 10.87 | 1.79 |
| 05/30 | 1,024 | 1,024 | 1,005 | 1,006 | -0.62% | 13,600 | 37億4928万 | +9.85% | 10.74 | 1.76 |
| 05/29 | 1,025 | 1,034 | 995 | 1,013 | -1.58% | 26,000 | 37億7257万 | +11.88% | 10.8 | 1.77 |
| 05/26 | 1,068 | 1,079 | 1,029 | 1,029 | -3.63% | 50,000 | 38億3312万 | +14.94% | 10.98 | 1.8 |
| 05/25 | 1,034 | 1,073 | 1,015 | 1,068 | +4.02% | 60,800 | 39億7750万 | +20.89% | 11.39 | 1.87 |
| 05/24 | 1,024 | 1,036 | 1,006 | 1,026 | +2.11% | 20,800 | 38億2380万 | +17.96% | 10.95 | 1.8 |
| 05/23 | 1,029 | 1,063 | 1,000 | 1,005 | -1.35% | 46,400 | 37億4463万 | +17.13% | 10.72 | 1.76 |
| 05/22 | 958 | 1,028 | 950 | 1,019 | +6.4% | 59,600 | 37億9586万 | +20.14% | 10.87 | 1.79 |
| 05/19 | 961 | 965 | 944 | 958 | -0.26% | 6,400 | 35億6764万 | +14.4% | 10.22 | 1.68 |
| 05/18 | 943 | 974 | 943 | 960 | -3.52% | 17,200 | 35億7696万 | +15.8% | 10.24 | 1.68 |
| 05/17 | 968 | 995 | 954 | 995 | +2.84% | 16,000 | 37億737万 | +21.19% | 10.62 | 1.74 |
| 05/16 | 969 | 979 | 950 | 968 | +0.26% | 27,600 | 36億490万 | +19.44% | 10.32 | 1.7 |
| 05/15 | 909 | 965 | 909 | 965 | +7.07% | 34,800 | 35億9559万 | +20.47% | 10.3 | 1.69 |
| 05/12 | 946 | 948 | 901 | 901 | -3.74% | 26,000 | 33億5805万 | +13.79% | 9.62 | 1.58 |
| 05/11 | 954 | 975 | 926 | 936 | -2.35% | 32,800 | 34億8846万 | +19.12% | 9.99 | 1.64 |
| 05/10 | 1,013 | 1,024 | 958 | 959 | -4.96% | 66,800 | 35億7230万 | +22.6% | 10.23 | 1.68 |
| 05/09 | 1,000 | 1,134 | 988 | 1,009 | +3.99% | 718,800 | 37億5860万 | +29.66% | 10.76 | 1.77 |
| 05/08 | 953 | 970 | 913 | 970 | +22.01% | 133,200 | 36億1422万 | +26.3% | 10.35 | 1.7 |
| 05/02 | 790 | 795 | 781 | 795 | +2.09% | 12,000 | 29億6217万 | +4.74% | 8.48 | 1.39 |
| 05/01 | 785 | 793 | 776 | 779 | +0.32% | 7,600 | 29億162万 | +3.01% | 8.31 | 1.37 |
| 04/28 | 770 | 780 | 765 | 776 | +1.97% | 6,800 | 28億9230万 | +2.95% | 8.28 | 1.36 |
| 04/27 | 755 | 769 | 749 | 761 | +0.83% | 7,200 | 28億3641万 | +1.23% | 8.12 | 1.33 |
| 04/26 | 761 | 761 | 744 | 755 | +0.33% | 4,800 | 28億1313万 | +0.53% | 8.06 | 1.32 |
| 04/25 | 753 | 754 | 750 | 753 | +1.01% | 3,600 | 28億381万 | +0.33% | 8.03 | 1.32 |
| 04/24 | 753 | 753 | 743 | 745 | -1.16% | 2,000 | 27億7587万 | -0.4% | 7.95 | 1.31 |
| 04/21 | 735 | 754 | 735 | 754 | +2.66% | 3,600 | 28億847万 | +0.77% | 8.04 | 1.32 |
| 04/20 | 749 | 749 | 734 | 734 | -1.38% | 8,000 | 27億3581万 | -1.71% | 7.83 | 1.29 |
| 04/19 | 756 | 761 | 740 | 745 | +0.1% | 9,200 | 27億7400万 | -0.33% | 7.94 | 1.3 |
| 04/18 | 737 | 747 | 737 | 744 | +0.98% | 3,200 | 27億7121万 | -0.3% | 7.94 | 1.3 |
| 04/17 | 718 | 737 | 718 | 737 | -0.44% | 5,200 | 27億4419万 | -1.41% | 7.86 | 1.29 |
| 04/14 | 724 | 742 | 723 | 740 | +0.89% | 3,600 | 27億5630万 | -1.1% | 7.89 | 1.3 |
| 04/13 | 725 | 737 | 717 | 733 | -1.31% | 15,200 | 27億3208万 | -1.97% | 7.82 | 1.29 |
| 04/12 | 765 | 765 | 736 | 743 | -2.88% | 4,800 | 27億6841万 | -0.8% | 7.93 | 1.3 |
| 04/11 | 773 | 783 | 756 | 765 | +1.32% | 10,800 | 28億5039万 | +2.14% | 8.16 | 1.34 |
| 04/10 | 740 | 755 | 739 | 755 | +2.72% | 6,000 | 28億1313万 | +0.94% | 8.06 | 1.32 |
| 04/07 | 735 | 735 | 716 | 735 | 0% | 12,400 | 27億3861万 | -1.74% | 7.84 | 1.29 |
| 04/06 | 735 | 745 | 725 | 735 | -1.64% | 10,400 | 27億3861万 | -1.74% | 7.84 | 1.29 |
| 04/05 | 765 | 765 | 746 | 747 | -1.52% | 16,800 | 27億8425万 | -0.23% | 7.97 | 1.31 |
| 04/04 | 814 | 823 | 750 | 759 | -8.17% | 29,600 | 28億2710万 | +1.3% | 8.1 | 1.33 |
| 04/03 | 850 | 914 | 814 | 826 | -2.79% | 102,400 | 30億7860万 | +10.31% | 8.82 | 1.45 |
| 03/31 | 763 | 933 | 763 | 850 | +12.21% | 262,000 | 31億6710万 | +13.64% | 9.07 | 1.49 |
| 03/30 | 747 | 759 | 747 | 758 | +2.09% | 9,200 | 28億2244万 | +1.54% | 8.08 | 1.33 |
| 03/29 | 734 | 747 | 734 | 742 | -0.03% | 2,000 | 27億6469万 | -0.8% | 7.92 | 1.3 |
| 03/28 | 728 | 745 | 728 | 742 | +2.27% | 5,200 | 27億6562万 | -0.9% | 7.92 | 1.3 |
| 03/27 | 739 | 740 | 726 | 726 | -0.38% | 3,600 | 27億414万 | -2.97% | 7.74 | 1.27 |
| 03/24 | 735 | 736 | 729 | 729 | +0.9% | 4,800 | 27億1439万 | -2.61% | 7.77 | 1.28 |
| 03/23 | 722 | 722 | 722 | 722 | +0.03% | 1,200 | 26億9017万 | -3.35% | 7.7 | 1.27 |
| 03/22 | 725 | 726 | 705 | 722 | -0.45% | 12,800 | 26億8924万 | -3.38% | 7.7 | 1.27 |
| 03/21 | 722 | 725 | 705 | 725 | +0.38% | 8,000 | 27億135万 | -2.95% | 7.74 | 1.27 |
| 03/17 | 725 | 726 | 691 | 722 | -1.4% | 18,400 | 26億9110万 | -3.18% | 7.71 | 1.27 |
| 03/16 | 735 | 735 | 728 | 733 | -0.34% | 3,200 | 27億2929万 | -1.68% | 7.82 | 1.28 |
| 03/15 | 738 | 738 | 725 | 735 | -0.54% | 8,400 | 27億3861万 | -1.34% | 7.84 | 1.29 |
| 03/14 | 754 | 758 | 739 | 739 | -1.96% | 8,400 | 27億5351万 | -0.67% | 7.88 | 1.3 |
| 03/13 | 759 | 759 | 754 | 754 | -0.33% | 1,600 | 28億847万 | +1.45% | 8.04 | 1.32 |
| 03/10 | 759 | 760 | 750 | 756 | +0.5% | 9,200 | 28億1778万 | +1.92% | 8.07 | 1.33 |
| 03/09 | 751 | 753 | 751 | 753 | +0.17% | 1,200 | 28億381万 | +1.69% | 8.03 | 1.32 |
| 03/08 | 744 | 751 | 744 | 751 | +0.97% | 1,200 | 27億9915万 | +1.93% | 8.02 | 1.32 |
| 03/07 | 745 | 745 | 744 | 744 | -0.17% | 1,600 | 27億7214万 | +1.09% | 7.94 | 1.3 |
| 03/06 | 742 | 750 | 742 | 745 | +0.4% | 6,400 | 27億7680万 | +1.53% | 7.95 | 1.31 |
| 03/03 | 741 | 742 | 728 | 742 | -0.17% | 6,400 | 27億6562万 | +1.26% | 7.92 | 1.3 |
| 03/02 | 755 | 759 | 728 | 744 | -1.69% | 18,400 | 27億7028万 | +1.57% | 7.93 | 1.3 |
| 03/01 | 760 | 768 | 750 | 756 | -0.49% | 5,600 | 28億1778万 | +3.45% | 8.07 | 1.33 |
| 02/28 | 790 | 790 | 759 | 760 | +0.66% | 8,800 | 28億3176万 | +4.4% | 8.11 | 1.33 |
| 02/27 | 810 | 810 | 748 | 755 | -4.73% | 16,800 | 28億1313万 | +3.99% | 8.06 | 1.32 |
| 02/24 | 818 | 818 | 793 | 793 | -0.94% | 7,600 | 29億5285万 | +9.46% | 8.46 | 1.39 |
| 02/23 | 819 | 819 | 800 | 800 | -0.16% | 12,000 | 29億8080万 | +11.42% | 8.54 | 1.4 |
| 02/22 | 794 | 848 | 786 | 801 | +4.74% | 56,800 | 29億8545万 | +12.69% | 8.55 | 1.4 |
| 02/21 | 727 | 775 | 727 | 765 | +5.19% | 26,800 | 28億5039万 | +8.66% | 8.16 | 1.34 |
| 02/20 | 727 | 728 | 721 | 727 | +1.46% | 11,600 | 27億973万 | +4.19% | 7.76 | 1.27 |
| 02/17 | 709 | 717 | 709 | 717 | +0.1% | 6,800 | 26億7061万 | +3.28% | 7.65 | 1.26 |
| 02/16 | 714 | 716 | 709 | 716 | +0.28% | 4,000 | 26億6781万 | +3.77% | 7.64 | 1.26 |
| 02/15 | 725 | 725 | 710 | 714 | -1.18% | 7,600 | 26億6036万 | +4.08% | 7.62 | 1.25 |
| 02/14 | 720 | 723 | 720 | 723 | +2.08% | 7,600 | 26億9203万 | +5.78% | 7.71 | 1.27 |
| 02/13 | 718 | 721 | 708 | 708 | +0.14% | 6,000 | 26億3707万 | +4.23% | 7.55 | 1.24 |
| 02/10 | 709 | 709 | 689 | 707 | -0.77% | 8,000 | 26億3335万 | +4.7% | 7.54 | 1.24 |
| 02/09 | 717 | 717 | 703 | 712 | -0.7% | 7,600 | 26億5384万 | +6.31% | 7.6 | 1.25 |
| 02/08 | 718 | 718 | 707 | 717 | -1.07% | 8,400 | 26億7247万 | +7.7% | 7.65 | 1.26 |
| 02/07 | 727 | 727 | 715 | 725 | +1.51% | 16,800 | 27億135万 | +9.68% | 7.74 | 1.27 |
| 02/06 | 725 | 725 | 707 | 714 | +2.07% | 31,200 | 26億6129万 | +8.88% | 7.62 | 1.25 |
| 02/03 | 700 | 700 | 679 | 700 | -0.04% | 6,000 | 26億726万 | +7.32% | 7.47 | 1.23 |
| 02/02 | 712 | 712 | 700 | 700 | -1.75% | 1,200 | 26億820万 | +8.02% | 7.47 | 1.23 |
| 02/01 | 693 | 713 | 655 | 713 | +1.06% | 18,800 | 26億5477万 | +10.47% | 7.6 | 1.25 |
| 01/31 | 713 | 713 | 695 | 705 | -0.67% | 10,000 | 26億2683万 | +10.16% | 7.52 | 1.24 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
