7911 TOPPAN HD

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
2018	10/1, 株式併合 2→1
2017
03/31	2,298	2,306	2,270	2,270	-0.18%	1,178,000	7938億3316万	-1.82%	22.46	0.72
03/30	2,288	2,298	2,272	2,274	-1.13%	443,500	7952億3199万	-1.64%	22.5	0.72
03/29	2,310	2,316	2,292	2,300	-0.69%	525,500	8043億2435万	-0.52%	22.75	0.73
03/28	2,308	2,328	2,308	2,316	+1.22%	710,500	8099億1965万	+0.22%	22.91	0.73
03/27	2,298	2,304	2,278	2,288	-1.72%	660,500	8001億2787万	-0.87%	22.64	0.72
03/24	2,332	2,350	2,326	2,328	+0.26%	773,500	8141億1612万	+0.91%	23.03	0.73
03/23	2,330	2,332	2,310	2,322	0%	590,500	8120億1789万	+0.78%	22.97	0.73
03/22	2,344	2,372	2,320	2,322	-2.6%	1,060,000	8120億1789万	+0.87%	22.97	0.73
03/21	2,352	2,390	2,348	2,384	+0.68%	1,009,500	8336億9967万	+3.7%	23.59	0.75
03/17	2,350	2,376	2,338	2,368	+0.17%	1,547,000	8281億437万	+3.23%	23.43	0.75
03/16	2,332	2,364	2,322	2,364	+0.42%	888,500	8267億555万	+3.32%	23.39	0.75
03/15	2,338	2,360	2,324	2,354	+0.26%	647,000	8232億849万	+3.2%	23.29	0.74
03/14	2,352	2,360	2,340	2,348	+0.09%	466,000	8211億1025万	+3.21%	23.23	0.74
03/13	2,348	2,356	2,338	2,346	+0.17%	584,500	8204億1084万	+3.44%	23.21	0.74
03/10	2,326	2,348	2,314	2,342	+1.74%	1,398,000	8190億1201万	+3.54%	23.17	0.74
03/09	2,320	2,324	2,302	2,302	-0.17%	794,000	8050億2376万	+2.04%	22.77	0.73
03/08	2,310	2,324	2,298	2,306	-0.6%	628,000	8064億2259万	+2.44%	22.81	0.73
03/07	2,322	2,336	2,316	2,320	+0.26%	782,500	8113億1847万	+3.25%	22.95	0.73
03/06	2,290	2,320	2,288	2,314	+0.43%	629,500	8092億2024万	+3.17%	22.89	0.73
03/03	2,308	2,318	2,294	2,304	+0.17%	775,500	8057億2317万	+2.86%	22.79	0.73
03/02	2,302	2,318	2,300	2,300	+0.88%	802,500	8043億2435万	+2.77%	22.75	0.73
03/01	2,264	2,288	2,260	2,280	+0.71%	671,000	7973億3022万	+1.97%	22.56	0.72
02/28	2,250	2,280	2,250	2,264	+1.16%	814,500	7917億3492万	+1.34%	22.4	0.71
02/27	2,242	2,250	2,226	2,238	-0.8%	666,000	7826億4256万	+0.31%	22.14	0.71
02/24	2,254	2,278	2,254	2,256	-0.44%	491,000	7889億3727万	+1.17%	22.32	0.71
02/23	2,272	2,272	2,254	2,266	0%	572,000	7924億3434万	+1.61%	22.42	0.72
02/22	2,274	2,278	2,258	2,266	-0.26%	645,500	7924億3434万	+1.61%	22.42	0.72
02/21	2,248	2,272	2,248	2,272	+0.62%	427,500	7945億3257万	+1.97%	22.48	0.72
02/20	2,230	2,260	2,222	2,258	+0.71%	480,000	7896億3669万	+1.39%	22.34	0.71
02/17	2,244	2,252	2,232	2,242	-0.8%	609,500	7840億4139万	+0.67%	22.18	0.71
02/16	2,274	2,276	2,254	2,260	-0.62%	600,500	7903億3610万	+1.39%	22.36	0.71
02/15	2,272	2,282	2,260	2,274	+1.16%	938,500	7952億3199万	+1.97%	22.5	0.72
02/14	2,274	2,284	2,244	2,248	-0.79%	951,000	7861億3962万	+0.76%	22.24	0.71
02/13	2,270	2,280	2,252	2,266	+1.98%	855,500	7924億3434万	+1.48%	22.42	0.72
02/10	2,212	2,224	2,196	2,222	+2.3%	1,053,500	7770億4726万	-0.58%	21.98	0.7
02/09	2,186	2,198	2,162	2,172	-1.36%	753,500	7595億6195万	-2.99%	21.49	0.69
02/08	2,194	2,206	2,184	2,202	+0.73%	793,000	7700億5314万	-1.87%	21.79	0.7
02/07	2,164	2,194	2,164	2,186	+0.09%	875,000	7644億5784万	-2.67%	21.63	0.69
02/06	2,204	2,206	2,170	2,184	-0.46%	676,500	7637億5842万	-2.8%	21.61	0.69
02/03	2,190	2,198	2,174	2,194	+0.83%	737,000	7672億5549万	-2.53%	21.71	0.69
02/02	2,216	2,222	2,172	2,176	-1.45%	1,106,000	7609億6077万	-3.46%	21.53	0.69
02/01	2,200	2,212	2,186	2,208	-0.45%	1,082,000	7721億5137万	-2.21%	21.84	0.7
01/31	2,216	2,240	2,210	2,218	-0.98%	857,000	7756億4844万	-1.86%	21.94	0.7
01/30	2,240	2,242	2,226	2,240	-0.44%	626,000	7833億4197万	-0.93%	22.16	0.71
01/27	2,260	2,274	2,240	2,250	+0.09%	1,039,500	7868億3904万	-0.53%	22.26	0.71
01/26	2,242	2,256	2,242	2,248	+0.9%	727,500	7861億3962万	-0.66%	22.24	0.71
01/25	2,230	2,244	2,212	2,228	+1.18%	794,500	7791億4550万	-1.55%	22.04	0.7
01/24	2,212	2,220	2,198	2,202	-0.45%	788,000	7700億5314万	-2.74%	21.79	0.7
01/23	2,220	2,230	2,212	2,212	-2.04%	714,500	7735億5020万	-2.34%	21.88	0.7
01/20	2,238	2,262	2,238	2,258	0%	834,500	7896億3669万	-0.35%	22.34	0.71
01/19	2,248	2,270	2,248	2,258	+1.07%	697,000	7896億3669万	-0.22%	22.34	0.71
01/18	2,220	2,246	2,214	2,234	+0.36%	881,000	7812億4374万	-1.15%	22.1	0.71
01/17	2,272	2,276	2,226	2,226	-1.77%	928,500	7784億4609万	-1.37%	22.02	0.7
01/16	2,280	2,292	2,264	2,266	-1.31%	598,000	7924億3434万	+0.58%	22.42	0.72
01/13	2,266	2,296	2,262	2,296	+0.97%	1,021,500	8029億2552万	+2.18%	22.72	0.72
01/12	2,310	2,310	2,266	2,274	-1.47%	943,500	7952億3199万	+1.56%	22.5	0.72
01/11	2,306	2,318	2,296	2,308	+0.87%	965,000	8071億2200万	+3.36%	22.83	0.73
01/10	2,312	2,322	2,288	2,288	-1.46%	801,500	8001億2787万	+2.79%	22.64	0.72
01/06	2,318	2,338	2,308	2,322	+0.17%	992,500	8120億1789万	+4.74%	22.97	0.73
01/05	2,300	2,324	2,288	2,318	+0.17%	1,350,000	8106億1906万	+4.98%	22.93	0.73
01/04	2,256	2,318	2,254	2,314	+3.67%	1,388,000	8092億2024万	+5.23%	22.89	0.73
2016
12/30	2,224	2,240	2,220	2,232	+0.27%	650,000	7805億4432万	+1.92%	22.08	0.7
12/29	2,250	2,260	2,220	2,226	-2.11%	1,197,500	7784億4609万	+1.97%	22.02	0.7
12/28	2,272	2,282	2,260	2,274	+0.18%	558,000	7952億3199万	+4.5%	22.5	0.72
12/27	2,278	2,280	2,262	2,270	-0.26%	908,000	7938億3316万	+4.75%	22.46	0.72
12/26	2,266	2,282	2,260	2,276	+1.07%	572,500	7959億3140万	+5.52%	22.52	0.72
12/22	2,246	2,258	2,236	2,252	-0.09%	744,500	7875億3845万	+4.94%	22.28	0.71
12/21	2,266	2,276	2,252	2,254	-0.79%	677,000	7882億3786万	+5.52%	22.3	0.71
12/20	2,256	2,276	2,252	2,272	+0.44%	706,000	7945億3257万	+6.92%	22.48	0.72
12/19	2,256	2,262	2,246	2,262	+0.27%	590,000	7910億3551万	+7%	22.38	0.71
12/16	2,260	2,260	2,238	2,256	+0.71%	966,500	7889億3727万	+7.38%	22.32	0.71
12/15	2,222	2,248	2,210	2,240	+0.54%	961,000	7833億4197万	+7.23%	22.16	0.71
12/14	2,238	2,238	2,216	2,228	-0.45%	924,500	7791億4550万	+7.43%	22.04	0.7
12/13	2,196	2,238	2,186	2,238	+2.1%	1,054,500	7826億4256万	+8.48%	22.14	0.71
12/12	2,190	2,198	2,182	2,192	+0.27%	2,148,500	7665億5607万	+6.87%	21.69	0.69
12/09	2,170	2,190	2,160	2,186	+1.39%	1,837,500	7644億5784万	+7.16%	21.63	0.69
12/08	2,158	2,168	2,134	2,156	+1.51%	1,398,000	7539億6665万	+6.15%	21.33	0.68
12/07	2,130	2,132	2,114	2,124	+0.76%	758,000	7427億7605万	+4.99%	21.01	0.67
12/06	2,126	2,128	2,090	2,108	+0.19%	1,307,500	7371億8075万	+4.51%	20.86	0.67
12/05	2,110	2,118	2,090	2,104	-1.31%	972,000	7357億8193万	+4.52%	20.82	0.66
12/02	2,106	2,136	2,106	2,132	+0.66%	865,000	7455億7370万	+6.18%	21.09	0.67
12/01	2,096	2,138	2,092	2,118	+2.12%	1,304,000	7406億7781万	+5.79%	20.96	0.67
11/30	2,082	2,086	2,066	2,074	-0.96%	1,230,000	7252億9074万	+3.91%	20.52	0.65
11/29	2,084	2,100	2,082	2,094	+0.1%	834,500	7322億8486万	+5.12%	20.72	0.66
11/28	2,070	2,098	2,070	2,092	+0.38%	777,000	7315億8545万	+5.34%	20.7	0.66
11/25	2,076	2,090	2,072	2,084	+0.77%	767,500	7287億8780万	+5.25%	20.62	0.66
11/24	2,062	2,078	2,050	2,068	+0.78%	943,000	7231億9250万	+4.87%	20.46	0.65
11/22	2,060	2,060	2,034	2,052	+0.59%	581,500	7175億9720万	+4.37%	20.3	0.65
11/21	2,030	2,042	2,018	2,040	+1.19%	762,500	7134億73万	+4.08%	20.18	0.64
11/18	2,020	2,022	2,010	2,016	+0.4%	1,005,000	7050億778万	+3.23%	19.95	0.64
11/17	1,984	2,012	1,970	2,008	+0.3%	1,019,000	7022億1013万	+3.13%	19.87	0.63
11/16	1,992	2,004	1,982	2,002	+1.32%	1,021,500	7001億1189万	+3.09%	19.81	0.63
11/15	1,982	1,982	1,960	1,976	-0.7%	987,000	6910億1953万	+2.01%	19.55	0.62
11/14	1,976	1,996	1,952	1,990	+2.26%	1,018,000	6959億1541万	+2.95%	19.69	0.63
11/11	1,982	1,984	1,940	1,946	-0.92%	1,130,000	6805億2834万	+0.93%	19.25	0.61
11/10	1,954	1,968	1,894	1,964	+5.36%	1,087,500	6868億2305万	+2.03%	19.43	0.62
11/09	1,952	1,964	1,846	1,864	-3.92%	1,451,500	6518億5243万	-2.97%	18.44	0.59
11/08	1,940	1,946	1,928	1,940	+0.21%	645,000	6784億3010万	+1.04%	19.19	0.61
11/07	1,936	1,952	1,928	1,936	+0.62%	721,500	6770億3128万	+1.1%	19.15	0.61
11/04	1,932	1,938	1,906	1,924	-1.43%	926,500	6728億3480万	+0.63%	19.04	0.61

7911 TOPPAN HD

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