7865 ピープル

株価チャート

2015/01/31

2014/09/01～2015/01/30

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
2015
01/30	876	876	865	871	+0.69%	7,000	38億6506万	-6.14%	18.9	1.89
01/29	873	873	860	865	-1.37%	15,900	38億3843万	-6.89%	18.77	1.88
01/28	880	885	874	877	-2.34%	15,600	38億9168万	-5.8%	19.03	1.9
01/27	900	900	884	898	+0.9%	28,200	39億8487万	-3.54%	19.49	1.95
01/26	887	903	887	890	+0.79%	23,800	39億4937万	-4.4%	19.31	1.93
01/23	866	889	866	883	+2.32%	19,800	39億1831万	-5.16%	19.16	1.92
01/22	867	870	860	863	-0.8%	12,000	38億2956万	-7.3%	18.73	1.87
01/21	874	878	862	870	-0.91%	19,700	38億6062万	-6.65%	18.88	1.89
01/20	882	892	872	878	-0.9%	34,900	38億9612万	-5.79%	19.05	1.91
01/19	909	918	880	886	-4.01%	31,200	39億3162万	-5.04%	19.23	1.92
01/16	887	923	870	923	-5.04%	60,400	40億9581万	-1.18%	20.03	2
01/15	979	983	963	972	-0.1%	64,800	43億1325万	+4.07%	21.09	2.11
01/14	980	983	968	973	-1.02%	34,600	43億1768万	+4.4%	21.11	2.11
01/13	973	983	966	983	+0.92%	28,500	43億6206万	+5.81%	21.33	2.13
01/09	980	985	972	974	-0.92%	13,600	43億2212万	+5.3%	21.14	2.11
01/08	963	998	963	983	+2.08%	20,200	43億6206万	+6.62%	21.33	2.13
01/07	982	983	959	963	-2.43%	35,300	42億7331万	+4.9%	20.9	2.09
01/06	999	999	968	987	-1.99%	30,000	43億7981万	+8.22%	21.42	2.14
01/05	980	1,010	975	1,007	+3.18%	45,300	44億6856万	+11.27%	21.85	2.19
2014
12/30	947	976	941	976	+3.28%	57,000	43億3100万	+8.93%	21.18	2.12
12/29	950	950	945	945	0%	32,400	41億9343万	+6.42%	20.51	2.05
12/26	940	949	934	945	+0.96%	22,400	41億9343万	+7.26%	20.51	2.05
12/25	929	937	928	936	+1.08%	20,100	41億5350万	+6.97%	20.31	2.03
12/24	918	927	916	926	+0.33%	13,400	41億912万	+6.68%	20.09	2.01
12/22	928	928	913	923	+1.32%	8,400	40億9581万	+7.08%	20.03	2
12/19	899	911	883	911	+1.9%	7,300	40億4256万	+6.3%	19.77	1.98
12/18	895	895	881	894	+0.68%	7,400	39億6712万	+5.05%	19.4	1.94
12/17	885	888	883	888	-0.11%	2,800	39億4050万	+4.96%	19.27	1.93
12/16	890	900	879	889	+0.34%	16,800	39億4493万	+5.58%	19.29	1.93
12/15	885	900	885	886	-1.56%	11,500	39億3162万	+5.85%	19.23	1.92
12/12	890	908	889	900	+2.04%	10,100	39億9375万	+8.17%	19.53	1.95
12/11	867	882	861	882	0%	10,700	39億1387万	+6.65%	19.14	1.91
12/10	891	900	882	882	-2.11%	20,900	39億1387万	+7.3%	19.14	1.91
12/09	885	912	885	901	+0.11%	12,700	39億9818万	+10.28%	19.55	1.96
12/08	900	918	899	900	-1.42%	26,700	39億9375万	+10.97%	19.53	1.95
12/05	923	923	912	913	-1.3%	15,200	40億5143万	+13.28%	19.81	1.98
12/04	930	945	909	925	+2.21%	73,700	41億468万	+15.77%	20.07	2.01
12/03	899	906	889	905	+2.49%	26,700	40億1593万	+14.12%	19.64	1.96
12/02	896	905	880	883	-2.32%	12,900	39億1831万	+12.06%	19.16	1.92
12/01	900	919	890	904	+2.15%	40,000	40億1150万	+15.31%	19.62	1.96
11/28	835	920	835	885	+8.06%	81,800	39億2718万	+13.61%	19.21	1.92
11/27	796	820	796	819	+3.15%	34,800	36億3431万	+5.68%	17.77	1.78
11/26	793	794	790	794	+0.89%	7,600	35億2337万	+2.85%	17.23	1.72
11/25	777	790	777	787	+1.55%	9,300	34億9231万	+2.34%	17.08	1.71
11/21	778	778	775	775	-0.39%	3,400	34億3906万	+1.17%	16.82	1.68
11/20	779	782	776	778	-0.13%	3,600	34億5237万	+1.83%	16.88	1.69
11/19	778	788	778	779	+0.26%	1,000	34億5681万	+2.23%	16.9	1.69
11/18	776	784	776	777	0%	3,100	34億4793万	+2.24%	16.86	1.69
11/17	785	785	777	777	-0.51%	5,900	34億4793万	+2.51%	16.86	1.69
11/14	777	781	776	781	+0.39%	6,600	34億6568万	+3.17%	16.95	1.69
11/13	772	779	765	778	+0.78%	6,400	34億5237万	+2.91%	16.88	1.69
11/12	766	776	766	772	+0.13%	2,600	34億2575万	+2.39%	16.75	1.68
11/11	770	773	770	771	-0.64%	2,300	34億2131万	+2.25%	16.73	1.67
11/10	767	777	767	776	+1.17%	3,700	34億4350万	+3.19%	16.84	1.68
11/07	760	770	760	767	+1.19%	1,800	34億356万	+2.13%	16.64	1.66
11/06	770	774	758	758	+0.13%	2,500	33億6362万	+1.07%	16.45	1.64
11/05	775	775	756	757	+0.13%	4,100	33億5918万	+1.07%	16.43	1.64
11/04	763	773	756	756	0%	15,000	33億5475万	+1.07%	16.41	1.64
10/31	761	765	755	756	-1.18%	7,600	33億5475万	+1.34%	16.41	1.64
10/30	760	777	759	765	+0.66%	5,400	33億9468万	+2.68%	16.6	1.66
10/29	757	776	757	760	-1.55%	7,500	33億7250万	+2.29%	16.49	1.65
10/28	770	776	757	772	-0.64%	3,100	34億2575万	+4.04%	16.75	1.68
10/27	757	788	753	777	0%	8,500	34億4793万	+5%	16.86	1.69
10/24	792	793	764	777	-1.77%	29,800	34億4793万	+5.28%	16.86	1.69
10/23	776	810	776	791	+2.59%	51,800	35億1006万	+7.62%	17.17	1.72
10/22	763	777	763	771	+1.45%	24,500	34億2131万	+5.33%	16.73	1.67
10/21	735	765	732	760	+6.89%	16,900	33億7250万	+4.25%	16.49	1.65
10/20	711	735	711	711	+0.85%	4,100	31億5506万	-2.07%	15.43	1.54
10/17	730	731	705	705	-3.03%	17,900	31億2843万	-2.62%	15.3	1.53
10/16	725	745	721	727	-1.49%	3,800	32億2606万	+0.55%	15.78	1.58
10/15	726	738	725	738	+1.65%	3,000	32億7487万	+2.64%	16.02	1.6
10/14	723	740	715	726	-0.82%	7,400	32億2162万	+1.54%	15.75	1.58
10/10	731	739	728	732	-1.88%	4,600	32億4825万	+2.95%	15.88	1.59
10/09	740	747	730	746	+0.95%	6,700	33億1037万	+5.52%	16.19	1.62
10/08	736	750	718	739	-1.6%	13,000	32億7931万	+5.12%	16.04	1.6
10/07	750	751	738	751	0%	4,900	33億3256万	+7.59%	16.3	1.63
10/06	740	763	736	751	+1.49%	8,300	33億3256万	+8.37%	16.3	1.63
10/03	726	750	726	740	+0.82%	2,100	32億8375万	+7.56%	16.06	1.61
10/02	736	736	706	734	-2%	21,500	32億5712万	+7.31%	15.93	1.59
10/01	737	770	737	749	+2.32%	17,200	33億2368万	+10.31%	16.25	1.63
09/30	723	752	723	732	+0.97%	17,400	32億4825万	+8.61%	15.88	1.59
09/29	730	730	720	725	-0.14%	6,600	32億1718万	+8.21%	15.73	1.57
09/26	714	729	714	726	+0.97%	14,200	32億2162万	+9.17%	15.75	1.58
09/25	723	725	719	719	-0.83%	19,900	31億9056万	+8.77%	15.6	1.56
09/24	723	732	723	725	0%	11,800	32億1718万	+10.35%	15.73	1.57
09/22	724	729	719	725	+0.83%	6,100	32億1718万	+11.03%	15.73	1.57
09/19	730	730	716	719	-1.37%	7,000	31億9056万	+10.96%	15.6	1.56
09/18	702	729	691	729	+3.7%	38,000	32億3493万	+13.2%	15.82	1.58
09/17	701	704	680	703	-0.28%	17,600	31億1956万	+9.84%	15.26	1.53
09/16	693	705	682	705	+1.15%	18,100	31億2843万	+10.68%	15.3	1.53
09/12	696	703	693	697	-1.13%	21,100	30億9293万	+10.11%	15.13	1.51
09/11	661	705	660	705	+6.66%	44,000	31億2843万	+11.9%	15.3	1.53
09/10	670	670	658	661	+0.15%	18,600	29億3318万	+5.42%	14.34	1.43
09/09	654	670	652	660	+1.54%	44,300	29億2875万	+5.6%	14.32	1.43
09/08	645	650	637	650	+3.34%	91,500	28億8437万	+4.33%	14.11	1.41
09/05	637	637	624	629	-0.16%	20,800	27億9118万	+1.13%	13.65	1.36
09/04	639	639	628	630	-0.63%	16,300	27億9562万	+1.45%	13.67	1.37
09/03	645	656	628	634	+1.44%	63,600	28億1337万	+2.09%	13.76	1.38
09/02	633	633	620	625	-1.26%	8,600	27億7343万	+0.64%	13.56	1.36
09/01	626	633	626	633	+1.28%	6,100	28億893万	+1.93%	13.74	1.37

7865 ピープル

株価チャート

2014/09/01～2015/01/30

株価推移

開示資料

決算

株式

チャート