7963 興研

株価チャート

2017/12/31

2017/08/07～2017/12/29

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
2017
12/29	2,228	2,233	2,210	2,225	-0.13%	14,600	113億5640万	+1.69%	22.62	1.19
12/28	2,173	2,240	2,163	2,228	+2.44%	29,600	113億7171万	+2.01%	22.65	1.19
12/27	2,145	2,183	2,145	2,175	+0.83%	11,700	111億120万	-0.23%	22.11	1.16
12/26	2,153	2,159	2,144	2,157	+0.23%	12,600	110億933万	-0.92%	21.92	1.15
12/25	2,165	2,172	2,150	2,152	-0.92%	17,300	109億8381万	-0.97%	21.87	1.15
12/22	2,196	2,196	2,145	2,172	-1.23%	19,500	110億8589万	+0.09%	22.08	1.16
12/21	2,237	2,239	2,191	2,199	-0.59%	15,700	112億2370万	+1.62%	22.35	1.18
12/20	2,122	2,229	2,121	2,212	+3.46%	39,700	112億9005万	+2.6%	22.48	1.18
12/19	2,161	2,161	2,128	2,138	-1.43%	13,000	109億1235万	-0.51%	21.73	1.14
12/18	2,213	2,213	2,151	2,169	-1%	14,500	110億7058万	+0.98%	22.05	1.16
12/15	2,216	2,225	2,191	2,191	-1.13%	9,800	111億8287万	+2.1%	22.27	1.17
12/14	2,215	2,220	2,192	2,216	+0.41%	9,100	113億1047万	+3.41%	22.52	1.18
12/13	2,277	2,278	2,207	2,207	-3.07%	29,300	112億6453万	+3.18%	22.43	1.18
12/12	2,273	2,290	2,233	2,277	+0.35%	29,400	116億2181万	+6.55%	23.14	1.22
12/11	2,221	2,297	2,212	2,269	+3.65%	49,900	115億8098万	+6.48%	23.06	1.21
12/08	2,177	2,189	2,160	2,189	+0.6%	12,500	111億7266万	+2.96%	22.25	1.17
12/07	2,202	2,202	2,155	2,176	-1.09%	17,800	111億631万	+2.54%	22.12	1.16
12/06	2,203	2,209	2,172	2,200	-0.14%	28,400	112億2880万	+3.82%	22.36	1.18
12/05	2,201	2,243	2,185	2,203	-1.39%	24,000	112億4411万	+4.11%	22.39	1.18
12/04	2,162	2,235	2,135	2,234	+4.83%	56,800	114億234万	+5.68%	22.71	1.19
12/01	2,154	2,166	2,131	2,131	-0.09%	18,300	108億7663万	+1.04%	21.66	1.14
11/30	2,155	2,155	2,133	2,133	-1.25%	17,400	108億8683万	+1.23%	21.68	1.14
11/29	2,175	2,207	2,150	2,160	-0.6%	52,200	110億2464万	+2.56%	21.96	1.15
11/28	2,147	2,220	2,133	2,173	+2.36%	55,600	110億9099万	+3.28%	22.09	1.16
11/27	2,131	2,148	2,117	2,123	+0.05%	19,300	108億3579万	+0.95%	21.58	1.13
11/24	2,117	2,123	2,102	2,122	+0.05%	8,700	108億3069万	+0.71%	21.57	1.13
11/22	2,106	2,122	2,097	2,121	+0.81%	16,200	108億2559万	+0.47%	21.56	1.13
11/21	2,121	2,129	2,071	2,104	+2.58%	33,900	107億3882万	-1.13%	21.39	1.12
11/20	2,080	2,082	2,051	2,051	-0.92%	4,600	104億6831万	-3.84%	20.85	1.1
11/17	2,036	2,074	2,029	2,070	+2.27%	10,700	105億6528万	-2.86%	21.04	1.11
11/16	1,975	2,039	1,975	2,024	+0.85%	17,400	103億3050万	-4.98%	20.57	1.08
11/15	2,030	2,045	1,985	2,007	-1.57%	29,100	102億4373万	-5.77%	20.4	1.07
11/14	2,107	2,120	2,033	2,039	-3.23%	48,700	104億706万	-4.32%	20.73	1.09
11/13	2,127	2,149	2,107	2,107	-0.85%	21,300	107億5413万	-1.08%	21.42	1.13
11/10	2,106	2,157	2,106	2,125	+0.47%	28,200	108億4600万	-0.05%	21.6	1.14
11/09	2,127	2,130	2,103	2,115	-0.52%	36,600	107億9496万	-0.33%	21.5	1.13
11/08	2,120	2,130	2,108	2,126	-0.42%	25,700	108億5111万	+0.47%	21.61	1.14
11/07	2,135	2,139	2,103	2,135	-0.47%	41,500	108億9704万	+1.23%	21.7	1.14
11/06	2,129	2,148	2,117	2,145	+0.94%	22,000	109億4808万	+2%	21.8	1.15
11/02	2,121	2,148	2,103	2,125	+1.19%	22,800	108億4600万	+1.48%	21.6	1.14
11/01	2,122	2,122	2,095	2,100	+0.19%	22,000	107億1840万	+0.57%	21.35	1.12
10/31	2,130	2,155	2,091	2,096	-1.5%	38,500	106億9799万	+0.62%	21.3	1.12
10/30	2,150	2,183	2,122	2,128	-0.88%	55,400	108億6131万	+2.36%	21.63	1.14
10/27	2,116	2,147	2,102	2,147	+0.94%	58,000	109億5829万	+3.62%	21.82	1.15
10/26	2,075	2,209	2,075	2,127	+2.95%	196,800	108億5621万	+3.2%	21.62	1.14
10/25	2,123	2,123	2,063	2,066	-1.9%	49,000	105億4487万	+0.68%	21	1.1
10/24	2,133	2,136	2,090	2,106	-0.57%	47,500	107億4903万	+3.08%	21.41	1.13
10/23	2,122	2,130	2,080	2,118	-1.63%	65,600	108億1027万	+4.13%	21.53	1.13
10/20	2,236	2,248	2,120	2,153	-3.37%	158,200	109億8891万	+6.22%	21.88	1.15
10/19	2,205	2,320	2,164	2,228	+0.32%	343,500	113億7171万	+10.46%	22.65	1.19
10/18	2,545	2,608	2,162	2,221	-12.04%	1,031,200	113億3599万	+10.88%	22.58	1.19
10/17	2,280	2,602	2,140	2,525	+12.72%	1,632,900	128億8760万	+26.82%	25.67	1.35
10/16	2,030	2,435	2,027	2,240	+11.61%	719,100	114億3296万	+13.94%	22.77	1.2
10/13	2,033	2,037	2,002	2,007	-1.76%	20,400	102億4373万	+2.76%	20.4	1.07
10/12	2,010	2,043	1,999	2,043	+1.64%	17,500	104億2747万	+4.77%	20.77	1.09
10/11	2,064	2,064	1,992	2,010	-1.95%	35,900	102億5904万	+3.18%	20.43	1.07
10/10	2,024	2,050	2,024	2,050	+1.89%	45,600	104億6320万	+5.51%	20.84	1.1
10/06	2,028	2,066	2,008	2,012	+0.2%	101,700	102億6925万	+3.98%	20.45	1.08
10/05	2,030	2,030	1,989	2,008	-0.59%	30,500	102億4883万	+4.04%	20.41	1.07
10/04	2,059	2,059	1,964	2,020	+2.54%	101,600	103億1008万	+5.04%	20.53	1.08
10/03	1,955	1,970	1,941	1,970	+0.97%	13,300	100億5488万	+2.87%	20.02	1.05
10/02	1,982	1,985	1,937	1,951	-1.41%	20,700	99億5790万	+2.15%	19.83	1.04
09/29	1,940	1,979	1,930	1,979	+2.43%	44,000	101億82万	+3.88%	20.15	1.06
09/28	1,965	1,965	1,929	1,932	-2.03%	27,200	98億6093万	+1.79%	19.68	1.03
09/27	1,968	1,980	1,966	1,972	-0.3%	13,300	100億6509万	+4.17%	20.08	1.06
09/26	2,000	2,000	1,961	1,978	-0.1%	27,000	100億9571万	+4.82%	20.14	1.06
09/25	1,999	2,000	1,936	1,980	+1.43%	80,400	101億592万	+5.26%	20.16	1.06
09/22	1,905	1,952	1,900	1,952	+3.61%	67,400	99億6301万	+4.11%	19.88	1.05
09/21	1,880	1,890	1,861	1,884	0%	13,300	96億1594万	+0.8%	19.19	1.01
09/20	1,870	1,884	1,855	1,884	+1.67%	20,100	96億1594万	+0.96%	19.19	1.01
09/19	1,869	1,869	1,853	1,853	-1.85%	35,900	94億5771万	-0.48%	18.87	0.99
09/15	1,957	1,970	1,881	1,888	-2.33%	49,300	96億3635万	+1.23%	19.23	1.01
09/14	1,919	1,973	1,901	1,933	+0.94%	65,900	98億6603万	+3.81%	19.69	1.03
09/13	1,867	1,915	1,865	1,915	+2.19%	23,300	97億7416万	+3.07%	19.5	1.03
09/12	1,904	1,904	1,871	1,874	-1.63%	36,300	95億6490万	+1.19%	19.08	1
09/11	1,898	1,916	1,880	1,905	-0.47%	38,900	97億2312万	+3.2%	19.4	1.02
09/08	1,913	1,957	1,905	1,914	-0.21%	64,100	97億6906万	+4.08%	19.49	1.02
09/07	1,905	1,935	1,865	1,918	-0.83%	91,700	97億8947万	+4.69%	19.53	1.03
09/06	2,045	2,222	1,890	1,934	-2.81%	523,600	98億7114万	+6.03%	19.7	1.04
09/05	1,891	2,000	1,880	1,990	+5.91%	220,000	101億5696万	+9.58%	20.27	1.07
09/04	1,890	1,916	1,860	1,879	+1.08%	99,700	95億9042万	+4.1%	19.14	1.01
09/01	1,880	1,880	1,841	1,859	-0.59%	15,700	94億8834万	+3.39%	18.93	1
08/31	1,838	1,890	1,830	1,870	+1.63%	22,200	95億4448万	+4.29%	19.04	1
08/30	1,823	1,842	1,820	1,840	+0.55%	20,000	93億9136万	+2.91%	18.74	0.99
08/29	1,899	1,914	1,825	1,830	+0.22%	95,600	93億4032万	+2.58%	18.64	0.98
08/28	1,825	1,826	1,806	1,826	0%	14,300	93億1990万	+2.64%	18.6	0.98
08/25	1,813	1,826	1,805	1,826	+0.77%	8,600	93億1990万	+2.87%	18.6	0.98
08/24	1,807	1,819	1,807	1,812	-0.44%	6,300	92億4845万	+2.32%	18.45	0.97
08/23	1,802	1,823	1,801	1,820	+0.39%	14,100	92億8928万	+2.94%	18.53	0.97
08/22	1,832	1,846	1,801	1,813	-1.31%	15,100	92億5355万	+2.72%	18.46	0.97
08/21	1,839	1,850	1,815	1,837	+0.99%	40,600	93億7605万	+4.26%	18.71	0.98
08/18	1,819	1,829	1,800	1,819	+0.55%	24,300	92億8418万	+3.35%	18.52	0.97
08/17	1,785	1,810	1,785	1,809	+1.01%	21,500	92億3314万	+2.9%	18.42	0.97
08/16	1,773	1,794	1,761	1,791	-0.72%	33,200	91億4126万	+1.99%	18.24	0.96
08/15	1,832	1,850	1,780	1,804	-5.5%	120,600	92億762万	+2.79%	18.37	0.97
08/14	1,887	1,916	1,849	1,909	+4.26%	193,500	97億4354万	+8.96%	19.44	1.02
08/10	1,814	1,848	1,808	1,831	+0.94%	76,900	93億4542万	+4.87%	18.65	0.98
08/09	1,769	1,823	1,769	1,814	+2.78%	131,500	92億5866万	+4.07%	18.47	0.97
08/08	1,740	1,768	1,740	1,765	+1.67%	23,700	90億856万	+1.32%	17.97	0.94
08/07	1,734	1,743	1,727	1,736	+0.4%	15,900	88億6054万	-0.29%	17.68	0.93

7963 興研

株価チャート

2017/08/07～2017/12/29

株価推移

開示資料

決算

株式

チャート