7863 平賀

株価チャート

2017/03/31

2016/11/04～2017/03/31

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
03/31	445	445	438	443	+0.45%	8,300	17億7890万	-0.45%	6.6	0.69
03/30	440	446	438	441	-1.56%	34,500	17億7087万	-0.68%	6.57	0.68
03/29	465	465	446	448	-1.97%	32,200	17億9898万	+0.9%	6.67	0.69
03/28	461	461	444	457	-2.77%	60,500	18億3512万	+3.16%	6.81	0.71
03/27	488	488	448	470	-3.69%	63,900	18億8732万	+6.33%	7	0.73
03/24	464	495	455	488	+4.95%	153,900	19億5960万	+10.66%	7.27	0.75
03/23	440	467	438	465	+5.68%	64,200	18億6724万	+6.16%	6.93	0.72
03/22	437	446	437	440	0%	11,200	17億6685万	+0.69%	6.55	0.68
03/21	438	442	435	440	+0.46%	11,900	17億6685万	+0.69%	6.55	0.68
03/17	440	440	438	438	-0.23%	11,800	17億5882万	+0.46%	6.52	0.68
03/16	439	440	438	439	-0.23%	5,500	17億6284万	+0.69%	6.54	0.68
03/15	440	440	438	440	-0.23%	3,700	17億6685万	+0.92%	6.55	0.68
03/14	437	441	437	441	+0.46%	10,500	17億7087万	+1.15%	6.57	0.68
03/13	441	442	436	439	-0.45%	16,200	17億6284万	+0.92%	6.54	0.68
03/10	440	441	439	441	-0.23%	2,300	17億7087万	+1.38%	6.57	0.68
03/09	440	442	440	442	0%	1,800	17億7488万	+1.61%	6.58	0.68
03/08	440	443	440	442	+0.45%	2,200	17億7488万	+1.84%	6.58	0.68
03/07	439	440	438	440	0%	13,900	17億6685万	+1.38%	6.55	0.68
03/06	437	441	436	440	+0.23%	11,700	17億6685万	+1.38%	6.55	0.68
03/03	443	443	437	439	+0.23%	16,600	17億6284万	+1.39%	6.54	0.68
03/02	440	441	438	438	0%	11,000	17億5882万	+1.15%	6.52	0.68
03/01	442	442	438	438	+0.23%	3,500	17億5882万	+1.39%	6.52	0.68
02/28	438	440	435	437	+0.23%	10,300	17億5481万	+1.16%	6.51	0.68
02/27	436	437	433	436	0%	5,500	17億5079万	+0.93%	6.49	0.67
02/24	431	437	431	436	+1.4%	2,500	17億5079万	+1.16%	6.49	0.67
02/23	432	432	429	430	-0.92%	1,600	17億2670万	-0.23%	6.4	0.67
02/22	430	434	428	434	+0.93%	3,300	17億4276万	+0.7%	6.46	0.67
02/21	429	430	427	430	-0.23%	4,500	17億2670万	0%	6.4	0.67
02/20	428	431	425	431	-0.23%	10,100	17億3071万	+0.23%	6.42	0.67
02/17	428	432	428	432	+0.93%	1,300	17億3473万	+0.7%	6.43	0.67
02/16	435	435	428	428	-0.93%	5,200	17億1867万	-0.23%	6.38	0.66
02/15	432	433	427	432	0%	7,200	17億3473万	+0.7%	6.43	0.67
02/14	431	435	431	432	+0.23%	3,800	17億3473万	+0.7%	6.43	0.67
02/13	428	435	428	431	+0.7%	10,900	17億3071万	+0.47%	6.42	0.67
02/10	439	446	419	428	-1.83%	56,000	17億1867万	-0.23%	6.38	0.66
02/09	435	437	435	436	0%	3,800	17億5079万	+1.63%	6.49	0.67
02/08	439	439	434	436	+0.23%	2,600	17億5079万	+1.63%	6.49	0.67
02/07	435	439	433	435	-0.68%	8,200	17億4677万	+1.64%	6.48	0.67
02/06	432	438	431	438	+2.1%	5,400	17億5882万	+2.58%	6.52	0.68
02/03	428	431	428	429	-0.92%	1,000	17億2268万	+0.7%	6.39	0.66
02/02	430	433	425	433	0%	9,400	17億3874万	+1.64%	6.45	0.67
02/01	438	438	430	433	+0.7%	5,300	17億3874万	+1.88%	6.45	0.67
01/31	428	433	427	430	+0.23%	10,300	17億2670万	+1.42%	6.4	0.67
01/30	425	430	425	429	+0.23%	7,200	17億2268万	+1.18%	6.39	0.66
01/27	428	431	427	428	0%	6,400	17億1867万	+0.94%	6.38	0.66
01/26	429	429	426	428	+0.23%	6,400	17億1867万	+1.18%	6.38	0.66
01/25	426	428	425	427	+0.23%	10,500	17億1465万	+0.95%	6.36	0.66
01/24	427	427	425	426	-0.23%	8,600	17億1063万	+0.71%	6.35	0.66
01/23	426	429	426	427	+0.23%	1,100	17億1465万	+0.95%	6.36	0.66
01/20	426	429	426	426	0%	1,900	17億1063万	+0.95%	6.35	0.66
01/19	420	428	420	426	+1.43%	2,800	17億1063万	+0.95%	6.35	0.66
01/18	420	423	418	420	-0.24%	5,000	16億8654万	-0.47%	6.26	0.65
01/17	424	425	421	421	-0.71%	6,700	16億9056万	-0.24%	6.27	0.65
01/16	431	431	423	424	-0.93%	6,200	17億260万	+0.47%	6.32	0.66
01/13	428	428	422	428	+0.47%	5,400	17億1867万	+1.18%	6.38	0.66
01/12	431	431	425	426	-1.62%	22,300	17億1063万	+0.47%	6.35	0.66
01/11	429	433	425	433	+0.7%	9,300	17億3874万	+1.88%	6.45	0.67
01/10	430	449	425	430	0%	53,000	17億2670万	+1.42%	6.4	0.67
01/06	422	430	422	430	+0.7%	13,200	17億2670万	+1.65%	6.4	0.67
01/05	422	427	422	427	+0.95%	6,600	17億1465万	+1.43%	6.36	0.66
01/04	421	437	421	423	+1.2%	18,200	16億9859万	+0.71%	6.3	0.65
2016
12/30	419	421	416	418	+0.48%	3,400	16億7851万	0%	6.23	0.65
12/29	417	420	416	416	-1.42%	9,100	16億7048万	-0.24%	6.2	0.64
12/28	416	422	416	422	+1.69%	3,900	16億9457万	+1.44%	6.29	0.65
12/27	415	420	415	415	-0.24%	7,900	16億6646万	0%	6.18	0.64
12/26	416	418	413	416	0%	13,000	16億7048万	+0.48%	6.2	0.64
12/22	414	417	402	416	-0.24%	37,600	16億7048万	+0.73%	6.2	0.64
12/21	419	423	417	417	-0.24%	9,100	16億7449万	+1.21%	6.21	0.65
12/20	417	422	417	418	0%	2,600	16億7851万	+1.7%	6.23	0.65
12/19	418	420	417	418	-1.65%	11,400	16億7851万	+2.2%	6.23	0.65
12/16	421	426	421	425	+0.95%	3,300	17億662万	+4.68%	6.33	0.66
12/15	422	422	416	421	+0.24%	14,100	16億9056万	+3.95%	6.27	0.65
12/14	420	420	417	420	0%	5,800	16億8654万	+4.22%	6.26	0.65
12/13	412	422	411	420	+1.2%	14,900	16億8654万	+4.48%	6.26	0.65
12/12	425	428	415	415	-1.89%	26,000	16億6646万	+3.49%	6.18	0.64
12/09	422	427	416	423	0%	15,300	16億9859万	+5.75%	6.3	0.65
12/08	424	427	421	423	-1.17%	24,500	16億9859万	+6.28%	6.3	0.65
12/07	432	440	415	428	-4.46%	62,100	17億1867万	+7.54%	6.38	0.66
12/06	469	474	448	448	-2.82%	73,700	17億9898万	+13.13%	6.67	0.69
12/05	427	485	427	461	+6.96%	308,200	18億5118万	+17.01%	6.87	0.71
12/02	428	440	423	431	+0.47%	153,200	17億3071万	+10.23%	6.42	0.67
12/01	397	430	392	429	+9.16%	50,000	17億2268万	+10.28%	6.39	0.66
11/30	393	394	393	393	+0.51%	4,000	15億7812万	+1.55%	5.85	0.61
11/29	386	394	385	391	+1.3%	40,300	15億7009万	+1.3%	5.82	0.6
11/28	389	391	385	386	-0.52%	9,600	15億5001万	0%	5.75	0.6
11/25	393	394	387	388	-1.27%	17,400	15億5804万	+0.78%	5.78	0.6
11/24	391	394	387	393	-0.25%	8,500	15億7812万	+2.08%	5.85	0.61
11/22	390	394	385	394	+1.03%	3,400	15億8214万	+2.6%	5.87	0.61
11/21	387	391	382	390	+0.78%	7,300	15億6607万	+1.83%	5.81	0.6
11/18	389	389	380	387	-0.51%	6,000	15億5403万	+1.57%	5.76	0.6
11/17	386	395	384	389	-0.77%	15,000	15億6206万	+2.37%	5.79	0.6
11/16	385	392	385	392	+1.82%	9,000	15億7410万	+3.7%	5.84	0.61
11/15	373	385	373	385	+4.05%	16,600	15億4600万	+2.12%	5.73	0.6
11/14	365	371	365	370	+2.78%	18,900	14億8576万	-1.6%	5.51	0.57
11/11	393	414	343	360	-7.46%	179,300	14億4561万	-4%	5.36	0.56
11/10	385	399	385	389	+4.57%	18,900	15億6206万	+3.73%	5.79	0.6
11/09	387	395	344	372	-5.82%	91,700	14億9379万	-0.27%	5.54	0.58
11/08	404	404	391	395	+1.8%	8,000	15億8615万	+6.18%	5.88	0.61
11/07	385	390	382	388	+0.26%	9,400	15億5804万	+4.86%	5.78	0.6
11/04	396	400	386	387	-1.02%	19,400	15億5403万	+5.16%	5.76	0.6

7863 平賀

株価チャート

2016/11/04～2017/03/31

株価推移

開示資料

決算

株式

チャート