7936 アシックス

株価チャート

2016/12/31

2016/08/04～2016/12/30

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
2016
12/30	2,327	2,347	2,312	2,335	-0.6%	389,900	4669億1358万	-3.87%	28.47	2.22
12/29	2,350	2,365	2,329	2,349	+0.09%	524,300	4697億1306万	-3.41%	28.65	2.23
12/28	2,340	2,360	2,324	2,347	-0.17%	469,800	4693億1313万	-3.53%	28.62	2.23
12/27	2,376	2,390	2,344	2,351	-0.63%	510,700	4701億1299万	-3.45%	28.67	2.23
12/26	2,387	2,399	2,365	2,366	-0.71%	393,200	4731億1243万	-2.87%	28.85	2.25
12/22	2,395	2,404	2,360	2,383	-0.46%	715,600	4765億1180万	-2.3%	29.06	2.26
12/21	2,450	2,453	2,384	2,394	-1.89%	696,300	4787億1140万	-1.89%	29.19	2.27
12/20	2,435	2,449	2,412	2,440	-0.41%	613,700	4879億969万	-0.04%	29.76	2.32
12/19	2,423	2,460	2,414	2,450	+1.45%	964,300	4899億932万	+0.45%	29.88	2.33
12/16	2,450	2,460	2,391	2,415	-1.71%	948,300	4829億1062万	-0.7%	29.45	2.29
12/15	2,439	2,487	2,433	2,457	+0.45%	746,700	4913億906万	+1.24%	29.96	2.33
12/14	2,475	2,475	2,440	2,446	-1.89%	634,300	4891億947万	+1.33%	29.83	2.32
12/13	2,460	2,493	2,426	2,493	+0.36%	498,400	4985億773万	+3.57%	30.4	2.37
12/12	2,514	2,522	2,453	2,484	-0.76%	637,400	4967億806万	+3.5%	30.29	2.36
12/09	2,499	2,516	2,482	2,503	+0.56%	872,000	5005億736万	+4.86%	30.52	2.38
12/08	2,535	2,540	2,472	2,489	-0.32%	743,200	4977億788万	+4.8%	30.35	2.36
12/07	2,462	2,507	2,461	2,497	+3.14%	799,500	4993億758万	+5.58%	30.45	2.37
12/06	2,434	2,467	2,408	2,421	+1.13%	904,700	4841億1040万	+2.8%	29.52	2.3
12/05	2,412	2,431	2,376	2,394	-2.56%	1,136,500	4787億1140万	+1.92%	29.19	2.27
12/02	2,466	2,486	2,443	2,457	-1.29%	816,700	4913億906万	+4.82%	29.96	2.33
12/01	2,469	2,511	2,460	2,489	+3.36%	1,237,600	4977億788万	+6.64%	30.35	2.36
11/30	2,434	2,442	2,397	2,408	-1.07%	861,000	4815億1088万	+3.7%	29.36	2.29
11/29	2,415	2,442	2,408	2,434	-0.57%	633,900	4867億992万	+5.32%	29.68	2.31
11/28	2,459	2,496	2,430	2,448	-0.97%	1,030,300	4895億940万	+6.48%	29.85	2.32
11/25	2,410	2,474	2,405	2,472	+2.91%	798,600	4943億851万	+8.04%	30.15	2.35
11/24	2,390	2,413	2,355	2,402	+0.59%	826,800	4803億1110万	+5.63%	29.29	2.28
11/22	2,373	2,391	2,357	2,388	+0.25%	648,300	4775億1162万	+5.57%	29.12	2.27
11/21	2,400	2,418	2,371	2,382	-0.46%	643,600	4763億1184万	+5.77%	29.05	2.26
11/18	2,450	2,450	2,377	2,393	-1.48%	852,900	4785億1143万	+6.78%	29.18	2.27
11/17	2,404	2,429	2,395	2,429	+0.21%	429,900	4857億1010万	+8.87%	29.62	2.31
11/16	2,436	2,436	2,393	2,424	+0.71%	744,600	4847億1029万	+9.29%	29.56	2.3
11/15	2,383	2,415	2,365	2,407	+1.09%	679,500	4813億1091万	+9.11%	29.35	2.29
11/14	2,316	2,393	2,306	2,381	+3.93%	764,000	4761億1188万	+8.47%	29.04	2.26
11/11	2,322	2,347	2,258	2,291	+0.09%	821,800	4581億1521万	+4.8%	27.94	2.18
11/10	2,220	2,297	2,198	2,289	+7.97%	1,429,400	4577億1528万	+5.1%	27.91	2.17
11/09	2,240	2,289	2,088	2,120	-7.06%	2,219,500	4239億2154万	-2.26%	25.85	2.01
11/08	2,340	2,348	2,262	2,281	-1.6%	924,400	4561億1558万	+5.31%	27.82	2.17
11/07	2,264	2,342	2,260	2,318	+6.92%	1,489,600	4635億1421万	+7.51%	28.27	2.2
11/04	2,139	2,174	2,127	2,168	-0.78%	860,100	4335億1976万	+1.03%	26.44	2.06
11/02	2,213	2,213	2,170	2,185	-3.06%	638,100	4369億1913万	+2.01%	26.65	2.07
11/01	2,239	2,256	2,218	2,254	+0.54%	418,100	4507億1658万	+5.38%	27.49	2.14
10/31	2,250	2,259	2,221	2,242	-1.02%	737,600	4483億1702万	+5.21%	27.34	2.13
10/28	2,289	2,302	2,239	2,265	-0.35%	1,038,400	4529億1617万	+6.59%	27.62	2.15
10/27	2,200	2,275	2,199	2,273	+3.37%	1,030,700	4545億1587万	+7.27%	27.72	2.16
10/26	2,166	2,200	2,146	2,199	+0.05%	519,600	4397億1861万	+4.12%	26.82	2.09
10/25	2,139	2,201	2,139	2,198	+3.63%	660,100	4395億1865万	+4.32%	26.8	2.09
10/24	2,141	2,141	2,090	2,121	-1.49%	859,000	4241億2150万	+0.9%	25.87	2.01
10/21	2,200	2,203	2,150	2,153	-0.78%	685,000	4305億2031万	+2.52%	26.26	2.04
10/20	2,125	2,193	2,124	2,170	+2.94%	941,700	4339億1969万	+3.43%	26.46	2.06
10/19	2,103	2,133	2,095	2,108	+0.19%	690,400	4215億2198万	+0.57%	25.71	2
10/18	2,118	2,124	2,088	2,104	-1.5%	719,700	4207億2213万	+0.33%	25.66	2
10/17	2,086	2,159	2,086	2,136	+1.18%	533,600	4271億2094万	+1.76%	26.05	2.03
10/14	2,126	2,145	2,101	2,111	-1.26%	685,900	4221億2187万	+0.57%	25.74	2
10/13	2,135	2,157	2,113	2,138	+1.38%	525,600	4275億2087万	+1.76%	26.07	2.03
10/12	2,103	2,140	2,096	2,109	-0.99%	426,900	4217億2194万	+0.38%	25.72	2
10/11	2,127	2,147	2,112	2,130	-0.61%	443,300	4259億2117万	+1.38%	25.97	2.02
10/07	2,125	2,146	2,116	2,143	+0.09%	513,200	4285億2068万	+2%	26.13	2.03
10/06	2,120	2,186	2,117	2,141	+2.54%	902,000	4281億2076万	+2%	26.11	2.03
10/05	2,086	2,107	2,058	2,088	+0.68%	496,100	4175億2272万	-0.43%	25.46	1.98
10/04	2,053	2,083	2,053	2,074	+1.82%	418,300	4147億2324万	-1.14%	25.29	1.97
10/03	2,050	2,059	2,030	2,037	+0.69%	419,200	4073億2461万	-2.81%	24.84	1.93
09/30	2,023	2,033	1,997	2,023	-2.74%	666,700	4045億2513万	-3.57%	24.67	1.92
09/29	2,079	2,091	2,049	2,080	+0.63%	490,600	4159億2302万	-1%	25.36	1.97
09/28	2,100	2,125	2,052	2,067	-1.85%	513,400	4133億2350万	-1.57%	25.21	1.96
09/27	2,034	2,107	2,019	2,106	+2.28%	886,200	4211億2205万	+0.19%	25.68	2
09/26	2,078	2,101	2,054	2,059	-1.91%	445,100	4117億2379万	-2.05%	25.11	1.95
09/23	2,097	2,112	2,059	2,099	-0.71%	735,200	4197億2231万	-0.14%	25.6	1.99
09/21	2,051	2,116	2,012	2,114	+0.96%	1,223,800	4227億2176万	+0.57%	25.78	2.01
09/20	2,058	2,102	2,056	2,094	+0.62%	731,400	4187億2250万	-0.38%	25.54	1.99
09/16	2,042	2,083	2,022	2,081	+1.36%	717,500	4161億2298万	-1.14%	25.38	1.98
09/15	2,050	2,064	2,017	2,053	-1.25%	685,000	4105億2402万	-2.56%	25.04	1.95
09/14	2,087	2,094	2,059	2,079	-1.19%	426,200	4157億2305万	-1.24%	25.35	1.97
09/13	2,148	2,165	2,094	2,104	-0.33%	556,300	4207億2213万	+0.05%	25.66	2
09/12	2,110	2,124	2,091	2,111	-1.54%	736,500	4221億2187万	+0.57%	25.74	2
09/09	2,141	2,159	2,130	2,144	+0.05%	955,100	4287億2065万	+2.58%	26.15	2.04
09/08	2,141	2,158	2,113	2,143	+0.05%	578,000	4285億2068万	+3.08%	26.13	2.03
09/07	2,134	2,155	2,124	2,142	-0.83%	838,800	4283億2072万	+3.73%	26.12	2.03
09/06	2,147	2,165	2,132	2,160	+0.93%	768,600	4319億2006万	+5.26%	26.34	2.05
09/05	2,116	2,155	2,093	2,140	+0.75%	1,046,900	4279億2080万	+4.9%	26.1	2.03
09/02	2,106	2,128	2,103	2,124	-0.05%	506,200	4247億2139万	+4.63%	25.9	2.02
09/01	2,120	2,142	2,103	2,125	+1.34%	446,800	4249億2135万	+5.15%	25.91	2.02
08/31	2,067	2,112	2,066	2,097	+1.35%	669,300	4193億2239万	+4.17%	25.57	1.99
08/30	2,089	2,113	2,064	2,069	-2.17%	599,900	4137億2342万	+3.3%	25.23	1.96
08/29	2,092	2,140	2,080	2,115	+3.57%	666,200	4229億2172万	+5.91%	25.79	2.01
08/26	2,061	2,071	2,033	2,042	-1.83%	490,900	4083億2442万	+2.66%	24.9	1.94
08/25	2,068	2,109	2,068	2,080	-0.24%	563,100	4159億2302万	+4.84%	25.36	1.97
08/24	2,077	2,111	2,072	2,085	+1.46%	501,200	4169億2283万	+5.46%	25.43	1.98
08/23	2,100	2,104	2,048	2,055	-3.2%	606,600	4109億2394万	+4.31%	25.06	1.95
08/22	2,116	2,130	2,092	2,123	+0.71%	450,600	4245億2142万	+8.15%	25.89	2.02
08/19	2,062	2,116	2,061	2,108	+2.43%	916,100	4215億2198万	+7.99%	25.71	2
08/18	2,105	2,143	2,057	2,058	-2.23%	1,021,900	4115億2383万	+6.14%	25.1	1.95
08/17	2,116	2,148	2,089	2,105	-0.71%	713,200	4209億2209万	+9.24%	25.67	2
08/16	2,158	2,192	2,101	2,120	-2.21%	988,700	4239億2154万	+10.99%	25.85	2.01
08/15	2,144	2,205	2,133	2,168	+2.6%	1,408,200	4335億1976万	+14.77%	26.44	2.06
08/12	2,020	2,122	2,001	2,113	+5.02%	1,177,800	4225億2179万	+13.24%	25.77	2.01
08/10	2,014	2,023	1,989	2,012	-0.94%	683,900	4023億2553万	+8.99%	24.54	1.91
08/09	2,008	2,039	1,993	2,031	+0.84%	1,296,000	4061億2483万	+10.74%	24.77	1.93
08/08	2,000	2,060	1,967	2,014	+7.59%	2,334,500	4027億2546万	+10.48%	24.56	1.91
08/05	1,880	1,900	1,857	1,872	-0.37%	948,000	3743億3071万	+3.37%	22.83	1.78
08/04	1,780	1,885	1,775	1,879	+5.56%	1,316,400	3757億3046万	+4.1%	22.91	1.78

7936 アシックス

株価チャート

2016/08/04～2016/12/30

株価推移

開示資料

決算

株式

チャート