7972 イトーキ

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	832	838	829	835	+0.36%	53,100	435億4019万	+1.09%	15.85	0.81
12/28	833	835	830	832	-0.24%	46,700	433億8376万	+0.73%	15.8	0.81
12/27	825	844	822	834	+0.24%	136,900	434億8805万	+1.09%	15.83	0.81
12/26	835	835	827	832	0%	61,600	433億8376万	+0.97%	15.8	0.81
12/25	839	842	828	832	-0.36%	73,800	433億8376万	+1.09%	15.8	0.81
12/22	827	844	827	835	+1.09%	96,700	435億4019万	+1.58%	15.85	0.81
12/21	820	826	813	826	+0.36%	67,400	430億7090万	+0.61%	15.68	0.8
12/20	823	827	821	823	-0.24%	40,300	429億1446万	+0.24%	15.63	0.8
12/19	828	828	820	825	-0.12%	67,200	430億1875万	+0.36%	15.66	0.8
12/18	835	838	822	826	-0.12%	97,500	430億7090万	+0.36%	15.68	0.8
12/15	835	835	822	827	-1.19%	116,400	431億2304万	+0.36%	15.7	0.8
12/14	828	843	828	837	+1.7%	86,500	436億4448万	+1.45%	15.89	0.81
12/13	837	840	822	823	-1.44%	78,400	429億1446万	-0.36%	15.63	0.8
12/12	838	846	833	835	-0.71%	96,800	435億4019万	+0.85%	15.85	0.81
12/11	826	841	814	841	+2.56%	159,400	438億5306万	+1.33%	15.97	0.82
12/08	806	821	806	820	+0.37%	128,500	427億5803万	-1.32%	15.57	0.8
12/07	809	820	807	817	+0.37%	132,100	426億160万	-2.04%	15.51	0.8
12/06	816	820	808	814	-1.09%	87,200	424億4517万	-2.63%	15.45	0.79
12/05	815	825	806	823	+1.11%	100,600	429億1446万	-1.79%	15.63	0.8
12/04	836	836	813	814	-1.81%	83,800	424億4517万	-2.98%	15.45	0.79
12/01	840	840	828	829	-0.84%	67,000	432億2733万	-1.43%	15.74	0.81
11/30	822	840	818	836	+2.2%	128,100	435億9234万	-1.07%	15.87	0.81
11/29	810	821	810	818	+0.74%	69,500	426億5374万	-3.65%	15.53	0.8
11/28	817	819	810	812	-0.49%	52,500	423億4088万	-4.92%	15.42	0.79
11/27	819	821	813	816	0%	90,900	425億4946万	-5.01%	15.49	0.79
11/24	817	821	812	816	0%	59,400	425億4946万	-5.56%	15.49	0.79
11/22	812	822	812	816	+0.62%	66,300	425億4946万	-6.1%	15.49	0.79
11/21	811	820	808	811	-0.37%	104,200	422億8874万	-7.21%	15.4	0.79
11/20	799	815	799	814	+1.37%	136,300	424億4517万	-7.39%	15.45	0.79
11/17	821	821	799	803	-1.47%	314,400	418億7159万	-9.06%	15.25	0.78
11/16	814	822	809	815	-0.12%	99,100	424億9731万	-8.32%	15.47	0.79
11/15	842	842	815	816	-3.2%	207,600	425億4946万	-8.62%	15.49	0.79
11/14	862	862	842	843	-1.4%	82,000	439億5734万	-6.02%	16.01	0.82
11/13	843	858	841	855	+1.54%	122,000	445億8307万	-4.89%	16.23	0.83
11/10	849	852	839	842	-1.86%	179,600	439億520万	-6.55%	15.99	0.82
11/09	868	875	851	858	-0.92%	216,200	447億3950万	-5.09%	16.29	0.83
11/08	872	872	861	866	-0.57%	84,100	451億5665万	-4.42%	16.44	0.84
11/07	867	877	857	871	-0.46%	163,400	454億1737万	-4.18%	16.54	0.85
11/06	885	890	867	875	-1.13%	173,400	456億2595万	-4.06%	16.61	0.85
11/02	883	892	879	885	+0.34%	177,700	461億4739万	-3.17%	16.8	0.86
11/01	878	889	864	882	+1.5%	289,400	459億9096万	-3.5%	16.75	0.86
10/31	858	873	852	869	+1.88%	266,200	453億1309万	-5.03%	16.5	0.85
10/30	859	859	850	853	-0.7%	265,900	444億7878万	-6.67%	16.2	0.83
10/27	864	868	852	859	-0.46%	412,200	447億9165万	-6.02%	16.31	0.84
10/26	856	867	843	863	-7.3%	687,000	450億22万	-5.58%	16.39	0.84
10/25	946	947	930	931	-0.96%	90,600	485億4601万	+1.97%	17.68	0.91
10/24	940	940	928	940	+0.11%	101,000	490億1531万	+3.3%	17.85	0.91
10/23	942	942	932	939	+0.75%	62,400	489億6316万	+3.53%	17.83	0.91
10/20	929	939	923	932	-1.06%	89,400	485億9815万	+3.33%	17.7	0.91
10/19	933	947	927	942	+0.32%	70,100	491億1959万	+4.78%	17.89	0.92
10/18	936	941	922	939	0%	69,200	489億6316万	+5.03%	17.83	0.91
10/17	940	941	928	939	+0.43%	68,800	489億6316万	+5.51%	17.83	0.91
10/16	927	944	924	935	+0.21%	97,000	487億5459万	+5.29%	17.75	0.91
10/13	933	942	922	933	-0.21%	95,100	486億5030万	+5.54%	17.71	0.91
10/12	924	939	915	935	+1.52%	98,800	487億5459万	+6.13%	17.75	0.91
10/11	919	921	909	921	+0.33%	71,500	480億2457万	+4.9%	17.49	0.9
10/10	900	919	896	918	+2%	80,000	478億6814万	+4.79%	17.43	0.89
10/06	903	913	896	900	-0.22%	66,200	469億2955万	+3.09%	17.09	0.88
10/05	907	913	895	902	-0.55%	61,900	470億3384万	+3.44%	17.13	0.88
10/04	922	925	905	907	-1.41%	94,600	472億9456万	+4.37%	17.22	0.88
10/03	939	939	917	920	-0.86%	90,500	479億7243万	+6.36%	17.47	0.9
10/02	950	950	924	928	-1.9%	84,100	483億8958万	+7.78%	17.62	0.9
09/29	925	950	915	946	+1.18%	231,100	493億2817万	+10.39%	17.94	0.92
09/28	896	944	896	935	+5.06%	323,700	487億5459万	+9.87%	17.73	0.91
09/27	888	896	867	890	+0.23%	185,100	464億811万	+5.08%	16.88	0.87
09/26	853	888	852	888	+3.98%	170,400	463億382万	+5.09%	16.84	0.86
09/25	865	865	852	854	-0.7%	104,400	445億3093万	+1.43%	16.19	0.83
09/22	849	864	849	860	+1.53%	107,500	448億4379万	+2.26%	16.31	0.84
09/21	849	852	838	847	+0.24%	93,500	441億6592万	+0.71%	16.06	0.82
09/20	848	855	844	845	-0.94%	81,500	440億6163万	+0.48%	16.02	0.82
09/19	858	858	843	853	-0.58%	118,100	444億7878万	+1.43%	16.18	0.83
09/15	833	861	833	858	+3%	232,600	447億3950万	+2.14%	16.27	0.83
09/14	840	840	828	833	-0.36%	95,500	434億3590万	-0.83%	15.8	0.81
09/13	837	842	824	836	-0.24%	160,200	435億9234万	-0.71%	15.85	0.81
09/12	837	842	828	838	+0.24%	133,000	436億9662万	-0.83%	15.89	0.81
09/11	870	877	832	836	-4.46%	289,800	435億9234万	-1.3%	15.85	0.81
09/08	841	879	838	875	+3.43%	297,200	456億2595万	+3.06%	16.59	0.85
09/07	862	868	844	846	-1.63%	85,000	441億1378万	-0.35%	16.04	0.82
09/06	838	868	821	860	+0.94%	269,800	448億4379万	+1.3%	16.31	0.84
09/05	865	865	841	852	-1.5%	293,600	444億2664万	+0.24%	16.16	0.83
09/04	854	873	844	865	+0.82%	269,400	451億451万	+1.53%	16.4	0.84
09/01	866	867	849	858	+0.23%	108,800	447億3950万	+0.23%	16.27	0.83
08/31	828	860	827	856	+3.26%	228,800	446億3521万	-0.58%	16.23	0.83
08/30	831	832	821	829	+0.48%	97,500	432億2733万	-4.27%	15.72	0.81
08/29	815	827	812	825	+1.23%	106,600	430億1875万	-5.39%	15.64	0.8
08/28	820	820	806	815	+0.12%	113,600	424億9731万	-7.07%	15.45	0.79
08/25	825	825	813	814	-0.37%	102,300	424億4517万	-7.71%	15.44	0.79
08/24	820	825	813	817	-0.73%	100,200	426億160万	-7.79%	15.49	0.79
08/23	839	845	817	823	-1.44%	134,100	429億1446万	-7.53%	15.61	0.8
08/22	827	836	817	835	+1.09%	114,100	435億4019万	-6.6%	15.83	0.81
08/21	834	838	823	826	-0.24%	98,600	430億7090万	-7.92%	15.66	0.8
08/18	834	837	822	828	-2.13%	122,900	431億7518万	-8.1%	15.7	0.8
08/17	847	848	839	846	0%	70,000	441億1378万	-6.52%	16.04	0.82
08/16	850	857	841	846	-0.35%	108,800	441億1378万	-6.83%	16.04	0.82
08/15	847	858	837	849	+1.07%	181,200	442億7021万	-6.81%	16.1	0.83
08/14	849	856	840	840	-2.78%	154,500	438億91万	-8.1%	15.93	0.82
08/10	875	881	861	864	-1.26%	103,300	450億5237万	-5.78%	16.38	0.84
08/09	898	901	871	875	-3.42%	191,300	456億2595万	-4.79%	16.59	0.85
08/08	899	917	897	906	+1.34%	168,600	472億4241万	-1.63%	17.18	0.88
08/07	895	915	887	894	+0.79%	229,500	466億1668万	-3.14%	16.95	0.87

7972 イトーキ

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