7863 平賀

株価チャート

2018/03/31

2017/11/01～2018/03/30

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
2018
03/30	450	450	438	449	0%	7,000	18億299万	-7.23%	11.62	0.52
03/29	449	449	443	449	0%	11,800	18億299万	-7.61%	11.62	0.52
03/28	452	460	443	449	-6.46%	15,000	18億299万	-7.8%	11.62	0.52
03/27	476	485	476	480	+1.05%	11,300	19億2748万	-1.84%	12.42	0.56
03/26	470	476	468	475	-0.42%	16,300	19億740万	-2.86%	12.29	0.55
03/23	480	510	476	477	-2.25%	18,500	19億1543万	-2.45%	12.34	0.55
03/22	485	490	485	488	+0.21%	10,600	19億5960万	-0.2%	12.63	0.57
03/20	486	489	486	487	-0.61%	6,600	19億5558万	-0.41%	12.6	0.57
03/19	490	493	490	490	0%	5,000	19億6763万	+0.2%	12.68	0.57
03/16	487	492	487	490	+0.2%	4,300	19億6763万	+0.2%	12.68	0.57
03/15	487	492	487	489	-1.21%	8,900	19億6362万	0%	12.65	0.57
03/14	487	495	486	495	+1.43%	6,800	19億8771万	+1.23%	12.81	0.58
03/13	485	488	485	488	+0.62%	1,000	19億5960万	0%	12.63	0.57
03/12	485	489	485	485	+0.21%	4,100	19億4755万	-1.02%	12.55	0.56
03/09	490	491	484	484	-1.22%	6,800	19億4354万	-1.43%	12.52	0.56
03/08	485	491	482	490	+1.03%	3,300	19億6763万	-0.61%	12.68	0.57
03/07	486	502	485	485	-0.41%	4,600	19億4755万	-1.62%	12.55	0.56
03/06	484	491	484	487	+1.46%	3,000	19億5558万	-1.42%	12.6	0.57
03/05	485	486	480	480	-0.83%	14,400	19億2748万	-3.03%	12.42	0.56
03/02	485	486	482	484	-0.82%	3,100	19億4354万	-2.42%	12.52	0.56
03/01	502	502	486	488	-2.4%	9,800	19億5960万	-1.61%	12.63	0.57
02/28	507	507	500	500	-1.19%	10,500	20億779万	+0.81%	12.94	0.58
02/27	507	509	503	506	0%	7,000	20億3188万	+2.02%	13.09	0.59
02/26	501	506	501	506	+1.61%	4,700	20億3188万	+2.22%	13.09	0.59
02/23	493	498	493	498	+1.22%	11,000	19億9976万	+0.81%	12.88	0.58
02/22	493	493	489	492	+0.41%	3,500	19億7566万	-0.2%	12.73	0.57
02/21	488	493	488	490	+0.41%	7,500	19億6763万	-0.61%	12.68	0.57
02/20	488	488	484	488	+1.04%	7,500	19億5960万	-1.01%	12.63	0.57
02/19	487	487	477	483	+0.84%	11,200	19億3952万	-2.03%	12.5	0.56
02/16	474	482	474	479	0%	9,300	19億2346万	-2.84%	12.39	0.56
02/15	478	486	470	479	+0.42%	7,800	19億2346万	-2.84%	12.39	0.56
02/14	481	490	473	477	-0.83%	15,700	19億1543万	-3.25%	12.34	0.55
02/13	492	492	481	481	-2.43%	8,000	19億3149万	-2.43%	12.44	0.56
02/09	470	493	470	493	0%	23,300	19億7968万	0%	12.76	0.57
02/08	489	493	487	493	-0.6%	5,800	19億7968万	0%	12.76	0.57
02/07	520	520	484	496	+3.55%	26,200	19億9173万	+0.81%	12.83	0.58
02/06	475	494	475	479	-6.99%	34,300	19億2346万	-2.44%	12.39	0.56
02/05	531	531	515	515	-3.56%	42,600	20億6802万	+4.89%	13.32	0.6
02/02	521	548	520	534	+3.69%	118,800	21億4432万	+8.98%	13.82	0.62
02/01	510	520	506	515	+1.78%	32,100	20億6802万	+5.75%	13.32	0.6
01/31	509	509	487	506	-1.17%	25,200	20億3188万	+4.33%	13.09	0.59
01/30	506	513	502	512	+1.19%	42,900	20億5597万	+5.79%	13.25	0.6
01/29	495	513	495	506	+1.81%	34,700	20億3188万	+4.76%	13.09	0.59
01/26	487	497	487	497	+2.05%	22,400	19億9574万	+3.33%	12.86	0.58
01/25	486	488	486	487	-0.2%	4,000	19億5558万	+1.46%	12.6	0.57
01/24	490	490	486	488	-0.2%	6,100	19億5960万	+1.67%	12.63	0.57
01/23	484	490	484	489	+0.82%	5,700	19億6362万	+2.09%	12.65	0.57
01/22	489	489	485	485	-0.21%	6,000	19億4755万	+1.46%	12.55	0.56
01/19	485	486	484	486	+0.83%	4,200	19億5157万	+1.67%	12.57	0.57
01/18	488	489	482	482	-0.62%	54,800	19億3551万	+1.05%	12.47	0.56
01/17	488	489	485	485	0%	7,600	19億4755万	+1.68%	12.55	0.56
01/16	489	489	484	485	0%	3,700	19億4755万	+1.68%	12.55	0.56
01/15	482	489	482	485	+0.62%	21,900	19億4755万	+1.89%	12.55	0.56
01/12	482	482	481	482	0%	9,000	19億3551万	+1.26%	12.47	0.56
01/11	484	484	482	482	-0.21%	7,300	19億3551万	+1.26%	12.47	0.56
01/10	481	484	481	483	+0.42%	2,000	19億3952万	+1.47%	12.5	0.56
01/09	481	485	479	481	0%	22,000	19億3149万	+1.26%	12.44	0.56
01/05	483	484	481	481	+0.21%	9,400	19億3149万	+1.26%	12.44	0.56
01/04	481	483	479	480	0%	20,500	19億2748万	+1.05%	12.42	0.56
2017
12/29	481	481	479	480	+0.63%	12,400	19億2748万	+1.27%	12.42	0.56
12/28	479	479	477	477	-0.21%	16,500	19億1543万	+0.85%	12.34	0.55
12/27	474	478	473	478	+1.06%	6,700	19億1944万	+1.06%	12.37	0.56
12/26	472	474	469	473	+0.21%	15,400	18億9937万	+0.21%	12.24	0.55
12/25	474	475	470	472	0%	18,700	18億9535万	+0.21%	12.21	0.55
12/22	475	476	472	472	-0.42%	4,300	18億9535万	+0.21%	12.21	0.55
12/21	476	476	474	474	0%	1,300	19億338万	+0.85%	12.26	0.55
12/20	476	476	473	474	+0.21%	12,500	19億338万	+1.07%	12.26	0.55
12/19	475	476	471	473	+0.64%	6,300	18億9937万	+1.07%	12.24	0.55
12/18	472	477	470	470	-0.42%	9,300	18億8732万	+0.64%	12.16	0.55
12/15	474	474	470	472	-0.63%	8,700	18億9535万	+1.29%	12.21	0.55
12/14	474	475	473	475	0%	4,200	19億740万	+2.15%	12.29	0.55
12/13	470	475	470	475	+0.85%	9,300	19億740万	+2.15%	12.29	0.55
12/12	472	475	470	471	-0.63%	4,700	18億9134万	+1.51%	12.19	0.55
12/11	478	478	472	474	-0.21%	7,600	19億338万	+2.38%	12.26	0.55
12/08	479	479	472	475	0%	6,600	19億740万	+2.15%	12.29	0.55
12/07	474	475	473	475	0%	8,800	19億740万	+1.71%	12.29	0.55
12/06	478	478	473	475	-0.63%	9,900	19億740万	+1.5%	12.29	0.55
12/05	479	479	473	478	-0.42%	16,300	19億1944万	+1.92%	12.37	0.56
12/04	480	481	477	480	+0.42%	8,300	19億2748万	+2.13%	12.42	0.56
12/01	475	478	474	478	+1.7%	5,800	19億1944万	+1.7%	12.37	0.56
11/30	470	474	469	470	-0.21%	10,700	18億8732万	-0.21%	12.16	0.55
11/29	472	472	466	471	0%	11,300	18億9134万	-0.42%	12.19	0.55
11/28	465	471	463	471	+1.07%	6,200	18億9134万	-0.63%	12.19	0.55
11/27	469	469	465	466	+0.22%	8,400	18億7126万	-1.89%	12.06	0.54
11/24	467	467	462	465	+0.87%	10,300	18億6724万	-2.52%	12.03	0.54
11/22	460	465	458	461	+0.22%	10,500	18億5118万	-3.76%	11.93	0.54
11/21	463	463	458	460	0%	5,900	18億4716万	-4.17%	11.9	0.54
11/20	455	462	454	460	+1.32%	7,700	18億4716万	-4.37%	11.9	0.54
11/17	460	460	454	454	0%	22,600	18億2307万	-5.81%	11.75	0.53
11/16	450	454	447	454	+0.89%	6,400	18億2307万	-6.2%	11.75	0.53
11/15	454	454	449	450	0%	7,300	18億701万	-7.22%	11.64	0.52
11/14	449	455	447	450	+0.45%	13,900	18億701万	-7.41%	11.64	0.52
11/13	449	452	446	448	+0.9%	10,100	17億9898万	-8.2%	11.59	0.52
11/10	448	449	440	444	-0.89%	32,500	17億8291万	-9.2%	11.49	0.52
11/09	454	456	448	448	-3.03%	39,900	17億9898万	-8.76%	11.59	0.52
11/08	456	462	455	462	+0.87%	19,000	18億5520万	-6.29%	11.95	0.54
11/07	455	458	451	458	+0.66%	61,500	18億3913万	-7.29%	11.85	0.53
11/06	435	465	433	455	-10.96%	206,300	18億2709万	-8.08%	11.77	0.53
11/02	518	523	510	511	-1.92%	14,500	20億5196万	+3.02%	13.22	0.59
11/01	504	528	504	521	+3.58%	15,200	20億9211万	+5.47%	13.48	0.61

7863 平賀

株価チャート

2017/11/01～2018/03/30

株価推移

開示資料

決算

株式

チャート