7814 日本創発グループ

株価チャート

2016/12/31

2016/08/04～2016/12/30

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
2020	1/1, 株式分割 1→4
2016
12/30	160	162	159	161	0%	20,000	78億2423万	-0.31%	13.3	0.78
12/29	161	161	160	161	-0.62%	16,000	78億2423万	-0.31%	13.3	0.78
12/28	162	163	160	162	-1.22%	25,600	78億7298万	+0.94%	13.38	0.79
12/27	164	164	163	164	+0.15%	45,600	79億7048万	+2.19%	13.55	0.8
12/26	163	163	163	163	+0.31%	23,600	79億5829万	+2.03%	13.53	0.8
12/22	163	163	162	163	-0.15%	24,800	79億3391万	+2.36%	13.49	0.79
12/21	163	164	163	163	+0.15%	11,600	79億4610万	+2.52%	13.51	0.79
12/20	164	165	163	163	-0.91%	18,800	79億3391万	+2.36%	13.49	0.79
12/19	163	165	162	164	+1.55%	27,600	80億704万	+3.96%	13.61	0.8
12/16	165	165	162	162	-0.31%	19,200	78億8517万	+2.37%	13.4	0.79
12/15	163	163	162	162	-0.46%	34,400	79億954万	+2.69%	13.44	0.79
12/14	163	164	162	163	+0.31%	59,600	79億4610万	+3.82%	13.51	0.79
12/13	161	165	161	163	+0.62%	45,200	79億2173万	+3.5%	13.47	0.79
12/12	161	162	161	162	+0.78%	29,200	78億7298万	+3.53%	13.38	0.79
12/09	160	161	160	160	+0.16%	19,600	78億1204万	+2.72%	13.28	0.78
12/08	159	162	159	160	-0.93%	71,200	77億9985万	+2.56%	13.26	0.78
12/07	161	162	160	162	+0.47%	27,200	78億7298万	+3.53%	13.38	0.79
12/06	161	161	160	161	+1.1%	30,800	78億3642万	+3.71%	13.32	0.78
12/05	160	160	159	159	-0.31%	30,000	77億5111万	+2.58%	13.18	0.77
12/02	159	160	158	160	+1.27%	30,000	77億7548万	+2.9%	13.22	0.78
12/01	157	158	157	158	+0.32%	28,800	76億7798万	+1.61%	13.05	0.77
11/30	157	157	156	157	0%	17,200	76億5361万	+1.29%	13.01	0.76
11/29	157	157	155	157	+0.32%	9,200	76億5361万	+1.95%	13.01	0.76
11/28	156	157	155	157	+0.48%	22,800	76億2923万	+1.62%	12.97	0.76
11/25	157	157	156	156	0%	12,800	75億9267万	+1.14%	12.91	0.76
11/24	156	157	156	156	0%	10,000	75億9267万	+1.14%	12.91	0.76
11/22	155	157	155	156	+0.16%	26,400	75億9267万	+1.8%	12.91	0.76
11/21	154	156	154	156	+0.48%	30,000	75億8048万	+1.63%	12.89	0.76
11/18	155	155	155	155	-0.16%	34,400	75億4392万	+1.14%	12.82	0.75
11/17	155	155	154	155	+0.81%	10,000	75億5611万	+1.31%	12.84	0.76
11/16	153	155	153	154	-0.16%	38,400	74億9517万	+0.49%	12.74	0.75
11/15	156	156	153	154	+0.16%	56,400	75億736万	+1.32%	12.76	0.75
11/14	153	155	153	154	+0.82%	13,200	74億9517万	+1.15%	12.74	0.75
11/11	153	155	151	153	-0.16%	60,800	74億3424万	+0.33%	12.64	0.74
11/10	152	154	151	153	+2.52%	76,000	74億4642万	+0.49%	12.66	0.74
11/09	154	154	148	149	-3.25%	73,600	72億6361万	-1.97%	12.35	0.73
11/08	155	155	153	154	+0.82%	16,400	75億736万	+1.32%	12.76	0.75
11/07	155	155	153	153	-1.45%	15,600	74億4642万	+1.16%	12.66	0.74
11/04	154	155	150	155	0%	42,400	75億5611万	+2.65%	12.84	0.76
11/02	156	156	153	155	-0.16%	18,000	75億5611万	+2.65%	12.84	0.76
11/01	156	156	155	155	0%	4,000	75億6830万	+3.5%	12.86	0.76
10/31	155	156	153	155	-0.32%	52,000	75億6830万	+3.5%	12.86	0.76
10/28	154	156	154	156	+0.97%	34,000	75億9267万	+3.83%	12.91	0.76
10/27	154	155	153	154	0%	36,400	75億1955万	+3.52%	12.78	0.75
10/26	154	154	154	154	+0.16%	4,400	75億1955万	+3.52%	12.78	0.75
10/25	153	155	153	154	+1.15%	20,400	75億736万	+3.36%	12.76	0.75
10/24	152	152	152	152	+0.5%	6,000	74億2205万	+2.87%	12.62	0.74
10/21	151	152	151	152	+0.66%	6,800	73億8549万	+2.36%	12.55	0.74
10/20	150	151	150	151	+0.17%	6,400	73億3674万	+1.69%	12.47	0.73
10/19	150	151	150	150	+0.17%	5,600	73億2455万	+1.52%	12.45	0.73
10/18	150	150	150	150	0%	5,200	73億1236万	+2.04%	12.43	0.73
10/17	151	151	150	150	-0.33%	4,400	73億1236万	+2.04%	12.43	0.73
10/14	150	151	150	151	+0.33%	8,000	73億3674万	+2.38%	12.47	0.73
10/13	150	150	150	150	+0.33%	20,400	73億1236万	+2.04%	12.43	0.73
10/12	150	150	149	150	+0.17%	15,600	72億8799万	+1.7%	12.39	0.73
10/11	149	151	149	149	0%	33,200	72億7580万	+1.53%	12.37	0.73
10/07	149	149	148	149	+0.84%	37,200	72億7580万	+1.53%	12.37	0.73
10/06	147	149	147	148	+0.68%	12,400	72億1486万	+0.68%	12.26	0.72
10/05	147	148	147	147	-0.17%	19,200	71億6612万	0%	12.18	0.72
10/04	148	148	147	147	-0.17%	11,600	71億7830万	+0.17%	12.2	0.72
10/03	147	148	146	148	+0.51%	16,000	71億9049万	+0.34%	12.22	0.72
09/30	146	147	146	147	-0.17%	8,000	71億5393万	-0.17%	12.75	0.75
09/29	148	148	147	147	0%	26,800	71億6612万	0%	12.77	0.75
09/28	147	147	147	147	-0.51%	10,000	71億6612万	0%	12.77	0.75
09/27	147	148	146	148	+0.68%	23,200	72億268万	+0.51%	12.84	0.75
09/26	147	147	146	147	+0.17%	15,200	71億5393万	-0.17%	12.75	0.75
09/23	147	147	146	147	0%	10,000	71億4174万	-0.34%	12.73	0.75
09/21	146	147	146	147	+0.17%	14,400	71億4174万	-0.34%	12.73	0.75
09/20	146	146	145	146	+0.34%	18,000	71億2955万	-0.51%	12.71	0.75
09/16	145	147	145	146	+0.52%	15,200	71億518万	-0.85%	12.66	0.74
09/15	144	145	144	145	+0.17%	28,000	70億6862万	-1.36%	12.6	0.74
09/14	146	146	145	145	-0.86%	42,000	70億5643万	-1.53%	12.58	0.74
09/13	146	148	146	146	+0.17%	13,200	71億1737万	-0.68%	12.69	0.75
09/12	145	147	145	146	-0.17%	25,200	71億518万	-0.85%	12.66	0.74
09/09	148	148	144	146	-1.68%	70,400	71億1737万	-0.68%	12.69	0.75
09/08	148	149	148	149	+0.17%	26,000	72億3924万	+1.02%	12.9	0.76
09/07	147	150	147	148	+0.17%	27,200	72億2705万	+0.85%	12.88	0.76
09/06	148	149	147	148	+0.17%	26,000	72億1486万	+0.68%	12.86	0.76
09/05	148	149	147	148	+0.17%	34,400	72億268万	+0.51%	12.84	0.75
09/02	150	151	147	148	-0.34%	44,000	71億9049万	+0.34%	12.82	0.75
09/01	154	155	147	148	-6.03%	174,000	72億1486万	+0.68%	12.86	0.76
08/31	145	171	145	158	+7.69%	477,600	76億7798万	+7.14%	13.68	0.8
08/30	146	146	146	146	+1.04%	2,000	71億2955万	+0.17%	12.71	0.75
08/29	144	146	144	145	-0.17%	28,800	70億5643万	-0.86%	12.58	0.74
08/26	145	145	145	145	0%	1,200	70億6862万	-1.36%	12.6	0.74
08/25	144	145	144	145	-0.17%	11,600	70億6862万	-1.36%	12.6	0.74
08/24	146	146	145	145	-0.34%	2,400	70億8080万	-1.19%	12.62	0.74
08/23	146	146	145	146	-0.17%	6,000	71億518万	-0.85%	12.66	0.74
08/22	144	146	144	146	+1.04%	15,200	71億1737万	-0.68%	12.69	0.75
08/19	147	147	143	145	-1.53%	46,800	70億4424万	-1.7%	12.55	0.74
08/18	146	148	145	147	+1.03%	23,600	71億5393万	-0.17%	12.75	0.75
08/17	147	147	145	145	+0.17%	28,400	70億8080万	-1.19%	12.62	0.74
08/16	148	148	144	145	-1.53%	72,400	70億6862万	-1.36%	12.6	0.74
08/15	151	152	145	147	-3.13%	101,600	71億7830万	+0.17%	12.79	0.75
08/12	150	153	148	152	+3.93%	25,600	74億986万	+3.4%	13.21	0.78
08/10	149	149	146	146	-0.51%	10,000	71億2955万	-0.51%	12.71	0.75
08/09	147	148	146	147	+1.03%	6,000	71億6612万	0%	12.77	0.75
08/08	146	147	145	146	-0.34%	14,000	70億9299万	-1.02%	12.64	0.74
08/05	147	147	146	146	-0.68%	6,400	71億1737万	-0.68%	12.69	0.75
08/04	147	147	147	147	-0.34%	2,400	71億6612万	0%	12.77	0.75

7814 日本創発グループ

株価チャート

2016/08/04～2016/12/30

株価推移

開示資料

決算

株式

チャート