7816 スノーピーク

株価チャート

株価

5/22

前日 (5/21)
1,457
始値
1,457
高値
1,517
安値
1,457
終値 +2.75%
1,497
出来高 +237.72%
38,500

乖離率

株価(5日)
移動平均値
+2.96%
1,454
株価(25日)
移動平均値
+3.1%
1,452
出来高(5日)
移動平均値
+70.81%
22,540

2017/12/21~2018/05/22

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PERPBR
2018
05/221,4571,5171,4571,497+2.75%38,500210億7776万+3.1%309.975.12
05/211,4361,4591,4361,457+1.46%11,400205億1456万+0.55%301.684.98
05/181,4451,4451,4221,436-0.42%35,600202億1888万-0.83%297.344.91
05/171,4431,4481,4361,442+0.35%8,500203億336万-0.21%298.584.93
05/161,4621,4641,4281,437-1.58%18,700202億3296万-0.48%297.544.91
05/151,4241,4671,4211,460+2.67%22,600205億5680万+1.32%302.314.99
05/141,4081,4261,4031,422+1.21%11,600200億2176万-0.97%294.444.86
05/111,4431,4441,3311,405-4.55%86,900197億8240万-1.89%290.924.8
05/101,5061,5191,4701,472-3.09%39,300207億2576万+2.87%304.795.03
05/091,4761,5351,4721,519+1.33%47,000213億8752万+6.45%314.525.19
05/081,4701,5001,4691,499+1.97%32,800211億592万+5.49%310.385.13
05/071,4601,4751,4501,470+0.96%13,800206億9760万+3.89%304.385.03
05/021,4331,4651,4321,456+1.32%13,900205億48万+3.26%301.484.98
05/011,4451,4491,4331,437-0.55%8,400202億3296万+2.35%297.544.91
04/271,4481,4511,4371,445-0.21%14,600203億4560万+3.44%299.24.94
04/261,4451,4591,4401,448-0.07%14,300203億8784万+4.02%299.824.95
04/251,4481,4521,4361,4490%6,900204億192万+4.47%300.034.95
04/241,4421,4551,4341,449+0.49%14,000204億192万+4.77%300.034.95
04/231,4801,4801,4381,442-1.17%17,700203億336万+4.72%298.584.93
04/201,4611,4781,4561,459-0.41%27,900205億4272万+6.34%302.14.99
04/191,4791,4791,4401,465-0.95%20,700206億2720万+7.09%303.345.01
04/181,4151,5801,4151,479+3.64%141,200208億2432万+8.43%306.245.06
04/171,4241,4291,4101,427+0.99%11,700200億9216万+4.93%295.474.88
04/161,4101,4251,4021,413+0.21%8,900198億9504万+4.2%292.574.83
04/131,4351,4351,4081,410-2.02%15,500198億5280万+4.14%291.954.82
04/121,4151,4421,4121,439+1.84%24,200202億6112万+6.43%297.964.92
04/111,4001,4151,3791,413+2.61%34,400198億9504万+4.74%292.574.83
04/101,4081,4081,3661,377-1.85%23,100193億8816万+2.3%285.124.71
04/091,3501,4091,3461,403+3.01%54,900197億5424万+4.62%290.54.8
04/061,3481,3671,3301,362+1.26%26,000191億7696万+1.87%282.014.66
04/051,3511,3511,3151,345+1.2%16,300189億3760万+0.6%278.494.6
04/041,3831,3851,3211,329-2.42%31,600187億1232万-0.37%275.184.54
04/031,3681,3681,3321,362-0.8%25,200191億7696万+2.33%282.014.66
04/021,3701,3751,3401,373+0.22%38,300193億3184万+3.7%284.294.69
03/301,3501,3851,3481,370+1.41%28,400192億8960万+4.02%283.674.68
03/291,3521,3591,3021,351+0.75%35,400190億2208万+3.21%279.744.62
03/281,2811,3411,2811,341+2.29%25,000188億8128万+2.92%277.674.58
03/271,3001,3211,2811,311+2.82%23,000184億5888万+1.08%271.454.48
03/261,2851,2851,2411,275-1.7%30,000179億5200万-1.32%2644.36
03/231,3011,3071,2911,297-2.41%15,300182億6176万+0.78%268.564.43
03/221,3401,3401,3001,329-1.26%20,700187億1232万+3.75%275.184.54
03/201,2911,3591,2861,346+2.2%25,600189億5168万+5.49%278.74.6
03/191,3001,3401,2761,317+0.46%18,900185億4336万+2.97%272.74.5
03/161,3601,3601,3001,311-2.53%33,300184億5888万+2.1%271.454.48
03/151,3681,3681,3401,345-1.82%12,900189億3760万+4.34%278.494.6
03/141,3641,3841,3601,370-0.15%15,000192億8960万+6.12%283.674.68
03/131,3531,3731,3461,372+1.55%16,900193億1776万+6.11%284.084.69
03/121,3421,3621,3341,351+0.6%28,500190億2208万+4.08%279.744.62
03/091,3841,3841,3391,343-1.83%22,900189億944万+3.15%278.084.59
03/081,3891,3891,3521,368-0.36%22,500192億6144万+4.67%283.264.68
03/071,3331,4001,3251,373+2.62%68,900193億3184万+4.81%284.294.69
03/061,2981,3651,2901,338+8.08%92,200188億3904万+1.83%277.044.57
03/051,3051,3071,2371,238-4.7%30,000174億3104万-6.21%256.344.23
03/021,3461,3461,2981,299-4.7%46,900182億8992万-2.4%268.974.44
03/011,3171,4121,2941,363+5.91%155,900191億9104万+1.79%282.224.66
02/281,2481,2921,2401,287+4.38%80,900181億2096万-4.24%266.484.4
02/271,2271,2351,2251,233+1.82%17,000173億6064万-8.8%255.34.22
02/261,2171,2231,1981,211+1.94%28,500170億5088万-11.15%250.754.14
02/231,1801,1921,1791,188+0.68%25,900167億2704万-13.54%245.994.06
02/221,1931,1991,1701,180-0.59%41,800166億1440万-14.92%244.334.03
02/211,1951,2291,1851,187-0.59%30,700167億1296万-15.15%245.784.06
02/201,1771,2181,1771,194+1.79%49,500168億1152万-15.44%247.234.08
02/191,1701,1761,1551,173+0.26%59,900165億1584万-17.68%242.884.01
02/161,1751,2001,1611,170+2.27%59,700164億7360万-18.58%242.264
02/151,2001,2061,1231,144-5.45%136,200161億752万-21.1%236.883.91
02/141,3001,3301,2101,210-13.63%127,300170億3680万-17.29%250.544.14
02/131,3521,4081,3521,401-2.84%86,800197億2608万-5.02%290.094.79
02/091,4001,4481,4001,442+0.21%44,000203億336万-2.44%298.584.93
02/081,4121,4491,4111,439+1.91%29,600202億6112万-2.7%297.964.92
02/071,4221,4341,4041,412+1%58,000198億8096万-4.66%292.374.83
02/061,4111,4351,3451,398-6.55%97,100196億8384万-5.73%289.474.78
02/051,4511,5051,4441,496+2.47%68,200210億6368万+0.67%309.765.11
02/021,4611,4661,4531,460-0.07%19,900205億5680万-1.62%302.314.99
02/011,4501,4691,4411,461+1.39%23,000205億7088万-1.42%302.515
01/311,4801,4801,4381,441-3.03%42,600202億8928万-2.64%298.374.93
01/301,4911,4981,4861,486-0.67%26,600209億2288万+0.47%307.695.08
01/291,5051,5061,4841,496-0.27%39,000210億6368万+1.36%309.765.11
01/261,5011,5051,4951,500+0.13%16,100211億2000万+1.83%310.595.13
01/251,5011,5061,4931,498-0.2%25,400210億9184万+1.84%310.175.12
01/241,4901,5101,4901,501+0.94%64,200211億3408万+2.18%310.85.13
01/231,4901,4941,4831,487-0.34%18,100209億3696万+1.43%307.95.08
01/221,5001,5001,4901,492-0.27%14,200210億736万+1.84%308.935.1
01/191,5001,5071,4881,496-0.33%54,600210億6368万+2.12%309.765.11
01/181,5011,5151,4981,5010%22,100211億3408万+2.46%310.85.13
01/171,4971,5051,4911,501+0.27%42,300211億3408万+2.53%310.85.13
01/161,5201,5201,4841,497-0.93%46,800210億7776万+2.32%309.975.12
01/151,4901,5221,4901,511+1.96%78,100212億7488万+3.35%312.875.17
01/121,5001,5051,4761,482-1.2%49,700208億6656万+1.51%306.865.07
01/111,4831,5101,4801,500+2.04%74,200211億2000万+2.74%310.595.13
01/101,4921,4951,4671,470-1.87%31,300206億9760万+0.75%304.385.03
01/091,4981,5051,4811,498+0.6%44,300210億9184万+2.6%310.175.12
01/051,4711,4941,4621,489+1.57%29,700209億6512万+2.2%308.315.09
01/041,5001,5021,4661,466-1.08%49,800206億4128万+0.69%303.555.01
2017
12/291,4901,5071,4781,482+0.68%99,200208億6656万+1.79%-5.07
12/281,4801,5171,4561,472+0.2%118,900207億2576万+1.17%-5.03
12/271,4481,4911,4371,469+1.59%52,400206億8352万+0.96%-5.02
12/261,4231,4941,4191,446+2.41%137,900203億5968万-0.62%-4.94
12/251,4021,4341,4021,412+0.64%92,400198億8096万-3.09%-4.83
12/221,4221,4231,3901,403-1.2%83,300197億5424万-3.9%-4.8
12/211,4231,4401,4151,420+0.14%68,800199億9360万-3.01%-4.85

年初来

株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2014683
5,460
12/11
436
3,485
12/15
6,603,200
825,400
12/16
96億960万61億3360万--
20152,710
5,420
7/1
500
4,000
1/5
2,757,600
344,700
3/13
381億5680万70億4000万+74.94%
3/12
-20.36%
12/25
20162,333
4,665
7/4
1,460
2,919
12/9
279,000
139,500
7/1
328億4160万205億4976万+13.88%
7/4
-11.37%
1/15
20171,790
3,580
6/6
1,259
2,518
8/22
668,600
334,300
8/10
252億320万177億2672万+9.35%
3/6
-18.79%
8/16
20181,580
4/18
1,123
2/15
155,900
3/1
222億4640万158億1184万+8.43%
4/18
-21.1%
2/15
最新1,497
2018/5/22
38,500210億7776万+3.1%
1,452

年間値上がり率

2015/12/30~2014/12/30
224%(3.24倍)
2016/12/30~2015/12/30
-6%(0.94倍)
2017/12/29~2016/12/30
-3%(0.97倍)
2018/05/22~2017/12/29
1%(1.01倍)
過去安値
436円(2014/12/15)
244%(3.44倍)
1,497円(5/22)