7958 天馬

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	2,062	2,062	2,029	2,038	+0.3%	13,600	566億8294万	-3.69%	26.96	0.68
03/29	2,080	2,080	2,015	2,032	-2.26%	20,700	565億1606万	-4.24%	26.88	0.67
03/28	2,072	2,085	2,039	2,079	-0.72%	22,500	578億2328万	-2.35%	27.51	0.69
03/27	2,072	2,095	2,071	2,094	+1.11%	56,400	582億4047万	-1.87%	27.7	0.7
03/26	2,025	2,072	2,022	2,071	+1.32%	33,800	576億77万	-3.09%	27.4	0.69
03/23	2,061	2,068	2,026	2,044	-2.57%	45,700	568億4982万	-4.53%	27.04	0.68
03/22	2,108	2,111	2,077	2,098	-0.66%	24,600	583億5172万	-2.15%	27.76	0.7
03/20	2,121	2,121	2,088	2,112	-0.94%	13,700	587億4111万	-1.49%	27.94	0.7
03/19	2,130	2,136	2,104	2,132	-0.19%	13,200	592億9737万	-0.51%	28.21	0.71
03/16	2,142	2,142	2,107	2,136	+0.66%	30,000	594億862万	-0.42%	28.26	0.71
03/15	2,135	2,143	2,111	2,122	-0.61%	10,300	590億1924万	-1.21%	28.08	0.7
03/14	2,065	2,141	2,065	2,135	+3.39%	30,900	593億8081万	-0.74%	28.25	0.71
03/13	2,068	2,068	2,046	2,065	-0.1%	20,500	574億3389万	-4.13%	27.32	0.69
03/12	2,058	2,086	2,057	2,067	+0.54%	14,100	574億8952万	-4.39%	27.35	0.69
03/09	2,087	2,097	2,043	2,056	-0.19%	27,500	571億8358万	-5.21%	27.2	0.68
03/08	2,091	2,091	2,044	2,060	-1.06%	31,700	572億9483万	-5.29%	27.26	0.68
03/07	2,137	2,140	2,070	2,082	-2.66%	50,100	579億672万	-4.5%	27.55	0.69
03/06	2,186	2,196	2,128	2,139	-2.02%	39,600	594億9206万	-2.15%	28.3	0.71
03/05	2,130	2,198	2,119	2,183	+1.72%	31,900	607億1583万	-0.41%	28.88	0.72
03/02	2,152	2,167	2,130	2,146	-1.78%	21,500	596億8675万	-2.23%	28.39	0.71
03/01	2,205	2,207	2,173	2,185	-0.41%	21,700	607億7146万	-0.68%	28.91	0.73
02/28	2,224	2,228	2,194	2,194	-1.97%	22,500	610億2177万	-0.5%	29.03	0.73
02/27	2,210	2,249	2,209	2,238	+2.24%	18,800	622億4555万	+1.22%	29.61	0.74
02/26	2,202	2,212	2,165	2,189	-0.36%	18,400	608億8271万	-1.17%	28.96	0.73
02/23	2,200	2,206	2,192	2,197	-0.23%	14,200	611億521万	-0.99%	29.07	0.73
02/22	2,193	2,213	2,192	2,202	+0.09%	28,900	612億4428万	-0.9%	29.13	0.73
02/21	2,200	2,217	2,181	2,200	-0.23%	20,800	611億8865万	-1.08%	29.11	0.73
02/20	2,178	2,210	2,165	2,205	+1.19%	22,300	613億2772万	-0.94%	29.17	0.73
02/19	2,150	2,179	2,150	2,179	+1.49%	17,000	606億458万	-2.2%	28.83	0.72
02/16	2,135	2,175	2,131	2,147	+0.56%	19,000	597億1456万	-3.72%	28.41	0.71
02/15	2,119	2,180	2,101	2,135	+1.91%	53,600	593億8081万	-4.35%	28.25	0.71
02/14	2,080	2,102	2,066	2,095	+0.72%	41,200	582億6828万	-6.35%	27.72	0.7
02/13	2,170	2,208	2,060	2,080	-4.46%	108,000	578億5109万	-7.27%	27.52	0.69
02/09	2,172	2,193	2,116	2,177	-2.03%	43,500	605億4895万	-3.24%	28.8	0.72
02/08	2,204	2,251	2,204	2,222	+0.82%	25,400	618億54万	-1.33%	29.4	0.74
02/07	2,225	2,271	2,201	2,204	-0.36%	87,200	612億9990万	-2.09%	29.16	0.73
02/06	2,171	2,252	2,171	2,212	-1.73%	64,600	615億2241万	-1.78%	29.27	0.73
02/05	2,218	2,284	2,217	2,251	0%	23,700	626億712万	-0.09%	29.78	0.75
02/02	2,226	2,279	2,205	2,251	+1.72%	33,400	626億712万	-0.09%	29.78	0.75
02/01	2,181	2,237	2,181	2,213	+1.47%	41,300	615億5022万	-1.78%	29.28	0.73
01/31	2,237	2,260	2,177	2,181	-2.28%	24,300	606億6020万	-3.2%	28.86	0.72
01/30	2,277	2,277	2,228	2,232	-1.93%	34,100	620億7867万	-0.93%	29.53	0.74
01/29	2,275	2,297	2,258	2,276	+0.18%	13,400	633億244万	+1.07%	30.11	0.76
01/26	2,275	2,316	2,266	2,272	+0.44%	20,600	631億9119万	+1.02%	30.06	0.75
01/25	2,313	2,322	2,259	2,262	-2.58%	13,000	629億1306万	+0.71%	29.93	0.75
01/24	2,335	2,335	2,308	2,322	-0.68%	9,500	645億8184万	+3.61%	30.72	0.77
01/23	2,322	2,354	2,322	2,338	+0.69%	10,300	650億2685万	+4.75%	30.93	0.78
01/22	2,301	2,323	2,275	2,322	+0.91%	19,000	645億8184万	+4.45%	30.72	0.77
01/19	2,261	2,316	2,261	2,301	+1.77%	16,000	639億9777万	+3.88%	30.44	0.76
01/18	2,286	2,287	2,255	2,261	-0.18%	28,300	628億8525万	+2.45%	29.91	0.75
01/17	2,250	2,273	2,249	2,265	+0.44%	16,500	629億9650万	+2.86%	29.97	0.75
01/16	2,235	2,255	2,235	2,255	+0.89%	7,000	627億1837万	+2.73%	29.84	0.75
01/15	2,250	2,251	2,230	2,235	+0.27%	7,900	621億6211万	+2.15%	29.57	0.74
01/12	2,218	2,243	2,218	2,229	+0.5%	16,700	619億9523万	+2.06%	29.49	0.74
01/11	2,237	2,237	2,201	2,218	-1.03%	15,100	616億8929万	+1.84%	29.35	0.74
01/10	2,255	2,270	2,240	2,241	-0.62%	9,600	623億2899万	+3.13%	29.65	0.74
01/09	2,245	2,256	2,226	2,255	+0.45%	18,300	627億1837万	+4.01%	29.84	0.75
01/05	2,239	2,256	2,227	2,245	+0.58%	29,000	624億4024万	+3.89%	29.7	0.75
01/04	2,200	2,235	2,200	2,232	+0.81%	20,800	620億7867万	+3.57%	29.53	0.74
2017
12/29	2,217	2,242	2,202	2,214	-0.09%	13,900	615億7803万	+3.07%	29.29	0.74
12/28	2,241	2,242	2,206	2,216	-1.12%	23,700	616億3366万	+3.41%	29.32	0.74
12/27	2,244	2,253	2,236	2,241	-0.13%	10,100	623億2899万	+4.82%	29.65	0.74
12/26	2,244	2,270	2,239	2,244	+0.04%	24,700	624億1243万	+5.3%	29.69	0.75
12/25	2,218	2,243	2,218	2,243	+1.26%	8,000	623億8461万	+5.7%	29.68	0.74
12/22	2,201	2,232	2,201	2,215	+0.64%	16,200	616億585万	+4.68%	29.31	0.74
12/21	2,200	2,209	2,193	2,201	+0.05%	14,500	612億1647万	+4.26%	29.12	0.73
12/20	2,191	2,218	2,188	2,200	+0.41%	20,600	611億8865万	+4.41%	29.11	0.73
12/19	2,200	2,210	2,147	2,191	-0.05%	33,700	609億3833万	+4.18%	28.99	0.73
12/18	2,150	2,209	2,150	2,192	+2.53%	33,400	609億6615万	+4.38%	29	0.73
12/15	2,114	2,142	2,109	2,138	+0.94%	28,700	594億6424万	+1.38%	28.29	0.71
12/14	2,108	2,130	2,107	2,118	+0.52%	22,700	589億798万	-0.14%	28.02	0.7
12/13	2,116	2,148	2,096	2,107	-0.43%	38,200	586億204万	-1.22%	27.88	0.7
12/12	2,105	2,118	2,099	2,116	+0.62%	18,600	588億5236万	-1.35%	28	0.7
12/11	2,130	2,130	2,080	2,103	-1.04%	18,900	584億9079万	-2.46%	27.82	0.7
12/08	2,081	2,167	2,081	2,125	+1.38%	43,000	591億268万	-1.94%	28.12	0.71
12/07	2,103	2,103	2,090	2,096	+0.62%	20,800	582億9610万	-3.72%	27.73	0.7
12/06	2,124	2,125	2,082	2,083	-2.53%	27,000	579億3453万	-4.76%	27.56	0.69
12/05	2,083	2,196	2,083	2,137	+2.59%	58,000	594億3643万	-2.78%	28.27	0.71
12/04	2,100	2,114	2,081	2,083	-0.81%	39,800	579億3453万	-5.7%	27.56	0.69
12/01	2,110	2,127	2,087	2,100	-0.24%	31,400	584億735万	-5.41%	27.78	0.7
11/30	2,092	2,131	2,092	2,105	+0.62%	62,400	585億4641万	-5.61%	27.85	0.7
11/29	2,064	2,109	2,062	2,092	+0.97%	41,300	581億8485万	-6.65%	27.68	0.69
11/28	2,074	2,081	2,065	2,072	-0.29%	11,700	576億2858万	-8.03%	27.41	0.69
11/27	2,080	2,085	2,071	2,078	-0.1%	17,100	577億9546万	-8.26%	27.49	0.69
11/24	2,078	2,088	2,063	2,080	+0.1%	10,000	578億5109万	-8.61%	27.52	0.69
11/22	2,076	2,090	2,070	2,078	+0.14%	12,000	577億9546万	-9.14%	27.49	0.69
11/21	2,040	2,088	2,040	2,075	+2.02%	23,000	577億1202万	-9.74%	27.45	0.69
11/20	2,069	2,074	2,025	2,034	-1.93%	60,200	565億7169万	-11.91%	26.91	0.68
11/17	2,105	2,110	2,065	2,074	-1.29%	37,300	576億8421万	-10.72%	27.44	0.69
11/16	2,071	2,108	2,071	2,101	+0.67%	25,700	584億3516万	-9.91%	27.8	0.7
11/15	2,120	2,120	2,071	2,087	-1.6%	38,000	580億4578万	-10.81%	27.61	0.69
11/14	2,116	2,140	2,090	2,121	+0.24%	57,900	589億9142万	-9.71%	28.06	0.7
11/13	2,104	2,141	2,100	2,116	-11.98%	106,200	588億5236万	-10.19%	28	0.7
11/10	2,395	2,431	2,385	2,404	-1.15%	13,200	668億6251万	+1.74%	31.81	0.8
11/09	2,435	2,453	2,390	2,432	-0.25%	25,800	676億4127万	+3.14%	32.18	0.81
11/08	2,399	2,449	2,389	2,438	+1.63%	21,600	678億815万	+3.66%	32.26	0.81
11/07	2,348	2,411	2,348	2,399	+0.38%	17,300	667億2344万	+2.22%	31.74	0.8
11/06	2,386	2,399	2,367	2,390	+0.55%	15,700	664億7313万	+2.05%	31.62	0.79
11/02	2,377	2,380	2,333	2,377	+0.64%	9,700	661億1156万	+1.67%	31.45	0.79
11/01	2,337	2,388	2,337	2,362	+0.17%	23,000	656億9436万	+1.24%	31.25	0.78

7958 天馬

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