7984 コクヨ

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	2,117	2,117	2,090	2,093	-1.13%	140,500	2694億5797万	-0.9%	16.2	1.2
12/28	2,125	2,135	2,116	2,117	-0.28%	145,800	2725億4779万	+0.24%	16.39	1.21
12/27	2,120	2,144	2,106	2,123	-0.93%	229,100	2733億2024万	+0.62%	16.43	1.22
12/26	2,157	2,166	2,100	2,143	-0.19%	509,200	2758億9509万	+1.66%	16.59	1.23
12/25	2,100	2,162	2,095	2,147	+2.73%	422,100	2764億1006万	+2%	16.62	1.23
12/22	2,091	2,106	2,085	2,090	-0.33%	179,000	2690億7174万	-0.52%	16.18	1.2
12/21	2,086	2,098	2,045	2,097	+0.48%	336,800	2699億7294万	-0.1%	16.23	1.2
12/20	2,082	2,092	2,073	2,087	-0.19%	172,400	2686億8552万	-0.48%	16.16	1.2
12/19	2,100	2,107	2,076	2,091	-0.85%	174,000	2692億49万	-0.29%	16.19	1.2
12/18	2,100	2,112	2,094	2,109	+1.44%	176,300	2715億1785万	+0.57%	16.33	1.21
12/15	2,100	2,115	2,066	2,079	-1.38%	232,200	2676億5558万	-0.86%	16.09	1.19
12/14	2,134	2,139	2,100	2,108	-0.61%	208,200	2713億8911万	+0.43%	16.32	1.21
12/13	2,143	2,155	2,118	2,121	-0.84%	137,400	2730億6276万	+1%	16.42	1.22
12/12	2,142	2,147	2,128	2,139	+0.52%	156,500	2753億8012万	+1.91%	16.56	1.23
12/11	2,131	2,143	2,095	2,128	+0.19%	184,900	2739億6396万	+1.38%	16.47	1.22
12/08	2,059	2,128	2,059	2,124	+0.71%	245,500	2734億4899万	+1.19%	16.44	1.22
12/07	2,089	2,118	2,082	2,109	+1.2%	188,600	2715億1785万	+0.48%	16.33	1.21
12/06	2,101	2,110	2,075	2,084	-1.93%	266,900	2682億9929万	-0.57%	16.13	1.19
12/05	2,090	2,130	2,080	2,125	+1.34%	192,100	2735億7773万	+1.67%	16.45	1.22
12/04	2,133	2,134	2,097	2,097	-1.64%	172,000	2699億7294万	+0.72%	16.23	1.2
12/01	2,129	2,140	2,107	2,132	+0.09%	223,100	2744億7893万	+2.75%	16.5	1.22
11/30	2,129	2,133	2,092	2,130	+0.14%	279,200	2742億2144万	+3.05%	16.49	1.22
11/29	2,111	2,127	2,102	2,127	+0.76%	159,100	2738億3521万	+3.2%	16.47	1.22
11/28	2,119	2,143	2,109	2,111	+0.76%	216,800	2717億7533万	+2.78%	16.34	1.21
11/27	2,096	2,108	2,083	2,095	+0.58%	181,800	2697億1545万	+2.34%	16.22	1.2
11/24	2,073	2,083	2,058	2,083	+0.39%	167,600	2681億7055万	+2.06%	16.12	1.19
11/22	2,075	2,078	2,061	2,075	-0.19%	173,000	2671億4061万	+1.92%	16.06	1.19
11/21	2,088	2,094	2,076	2,079	+0.43%	137,400	2676億5558万	+2.36%	16.09	1.19
11/20	2,033	2,072	2,033	2,070	+1.62%	158,700	2664億9689万	+2.17%	16.02	1.19
11/17	2,064	2,065	2,029	2,037	-0.59%	172,000	2622億4839万	+0.84%	15.77	1.17
11/16	2,025	2,064	2,017	2,049	+0.64%	195,800	2637億9330万	+1.69%	15.86	1.17
11/15	2,063	2,075	2,029	2,036	-2.07%	349,300	2621億1965万	+1.39%	15.76	1.17
11/14	2,105	2,122	2,077	2,079	-0.53%	257,500	2676億5558万	+3.74%	16.09	1.19
11/13	2,111	2,119	2,087	2,090	-0.99%	234,700	2690億7174万	+4.81%	16.18	1.2
11/10	2,125	2,148	2,107	2,111	-1.63%	309,600	2717億7533万	+6.35%	16.34	1.21
11/09	2,150	2,184	2,124	2,146	+1.32%	523,000	2762億8132万	+8.71%	16.61	1.23
11/08	2,106	2,132	2,090	2,118	+1.1%	317,400	2726億7653万	+7.9%	16.4	1.21
11/07	2,129	2,134	2,090	2,095	-2.56%	352,400	2697億1545万	+7.16%	16.22	1.2
11/06	2,118	2,166	2,111	2,150	+1.22%	356,300	2767億9629万	+10.43%	16.64	1.23
11/02	2,128	2,153	2,112	2,124	-0.09%	505,600	2734億4899万	+9.65%	16.44	1.22
11/01	2,078	2,139	2,068	2,126	+4.83%	730,800	2737億647万	+10.27%	16.46	1.22
10/31	1,985	2,051	1,956	2,028	+4.91%	771,300	2610億8971万	+5.79%	15.7	1.16
10/30	1,937	1,950	1,921	1,933	0%	369,000	2488億5918万	+1.26%	14.96	1.11
10/27	1,909	1,936	1,907	1,933	+1.42%	228,000	2488億5918万	+1.47%	14.96	1.11
10/26	1,930	1,935	1,887	1,906	-2.01%	436,500	2453億8313万	+0.26%	14.75	1.09
10/25	1,977	1,977	1,940	1,945	-1.22%	201,900	2504億409万	+2.37%	15.06	1.11
10/24	1,955	1,985	1,954	1,969	+0.56%	235,300	2534億9390万	+3.85%	15.24	1.13
10/23	1,965	1,966	1,953	1,958	+0.46%	159,600	2520億7774万	+3.6%	15.16	1.12
10/20	1,950	1,958	1,944	1,949	+0.05%	164,500	2509億1906万	+3.45%	15.09	1.12
10/19	1,952	1,971	1,943	1,948	+0.67%	219,400	2507億9031万	+3.62%	15.08	1.12
10/18	1,958	1,958	1,929	1,935	-1.38%	185,500	2491億1666万	+3.26%	14.98	1.11
10/17	1,966	1,966	1,946	1,962	+0.31%	225,500	2525億9271万	+5.03%	15.19	1.12
10/16	1,934	1,966	1,932	1,956	+2.14%	305,800	2518億2025万	+5.1%	15.14	1.12
10/13	1,907	1,927	1,907	1,915	+0.26%	241,000	2465億4181万	+3.35%	14.82	1.1
10/12	1,896	1,918	1,894	1,910	+1.11%	144,900	2458億9810万	+3.47%	14.79	1.09
10/11	1,909	1,909	1,883	1,889	-1.25%	181,400	2431億9451万	+2.72%	14.62	1.08
10/10	1,842	1,918	1,842	1,913	+3.97%	475,800	2462億8433万	+4.31%	14.81	1.1
10/06	1,857	1,857	1,828	1,840	-0.76%	196,500	2368億8613万	+0.71%	14.24	1.05
10/05	1,858	1,868	1,852	1,854	-0.32%	161,900	2386億8852万	+1.7%	14.35	1.06
10/04	1,862	1,865	1,854	1,860	-0.48%	224,100	2394億6098万	+2.25%	14.4	1.07
10/03	1,914	1,914	1,864	1,869	-1.89%	254,100	2406億1966万	+2.98%	14.47	1.07
10/02	1,905	1,910	1,897	1,905	0%	206,800	2452億5439万	+5.25%	14.75	1.09
09/29	1,901	1,907	1,884	1,905	0%	238,900	2452億5439万	+5.66%	15.02	1.11
09/28	1,882	1,906	1,875	1,905	+1.6%	252,300	2452億5439万	+6.01%	15.02	1.11
09/27	1,870	1,875	1,848	1,875	+0.05%	239,000	2413億9211万	+4.63%	14.78	1.09
09/26	1,832	1,878	1,827	1,874	+2.74%	425,400	2412億6337万	+4.81%	14.78	1.09
09/25	1,820	1,829	1,810	1,824	0%	314,700	2348億2625万	+2.24%	14.38	1.06
09/22	1,836	1,846	1,814	1,824	-1.25%	365,800	2348億2625万	+2.3%	14.38	1.06
09/21	1,863	1,866	1,840	1,847	-0.86%	519,800	2377億8732万	+3.71%	14.56	1.08
09/20	1,844	1,863	1,843	1,863	+1.14%	285,100	2398億4720万	+4.72%	14.69	1.09
09/19	1,846	1,850	1,835	1,842	+1.04%	309,100	2371億4361万	+3.72%	14.52	1.08
09/15	1,830	1,830	1,805	1,823	+0.16%	241,000	2346億9751万	+2.76%	14.37	1.06
09/14	1,842	1,850	1,811	1,820	-0.82%	206,200	2343億1128万	+2.71%	14.35	1.06
09/13	1,817	1,838	1,814	1,835	+1.49%	217,400	2362億4241万	+3.67%	14.47	1.07
09/12	1,800	1,813	1,793	1,808	+1.18%	283,200	2327億6637万	+2.26%	14.26	1.06
09/11	1,788	1,794	1,781	1,787	+0.9%	220,700	2300億6278万	+1.07%	14.09	1.04
09/08	1,765	1,778	1,759	1,771	+0.8%	300,300	2280億290万	+0.11%	13.96	1.03
09/07	1,750	1,770	1,744	1,757	+0.57%	183,400	2262億50万	-0.73%	13.85	1.03
09/06	1,739	1,749	1,731	1,747	+0.17%	144,300	2249億1308万	-1.36%	13.77	1.02
09/05	1,761	1,769	1,742	1,744	-0.29%	195,700	2245億2685万	-1.64%	13.75	1.02
09/04	1,749	1,753	1,739	1,749	+0.4%	221,600	2251億7056万	-1.35%	13.79	1.02
09/01	1,759	1,762	1,725	1,742	-0.34%	205,100	2242億6937万	-1.75%	13.73	1.02
08/31	1,756	1,762	1,746	1,748	-0.17%	151,800	2250億4182万	-1.35%	13.78	1.02
08/30	1,757	1,762	1,746	1,751	-0.17%	177,600	2254億2805万	-1.07%	13.81	1.02
08/29	1,732	1,754	1,730	1,754	+0.52%	176,900	2258億1428万	-0.68%	13.83	1.02
08/28	1,760	1,761	1,739	1,745	-0.11%	121,500	2246億5559万	-0.8%	13.76	1.02
08/25	1,748	1,756	1,731	1,747	-0.17%	186,200	2249億1308万	-0.06%	13.77	1.02
08/24	1,758	1,770	1,748	1,750	-0.62%	194,800	2252億9931万	+0.63%	13.8	1.02
08/23	1,800	1,802	1,742	1,761	-1.34%	328,800	2267億1547万	+1.85%	13.88	1.03
08/22	1,782	1,797	1,779	1,785	+0.17%	226,900	2298億529万	+3.84%	14.07	1.04
08/21	1,775	1,785	1,763	1,782	-0.17%	261,600	2294億1906万	+4.33%	14.05	1.04
08/18	1,776	1,791	1,767	1,785	-0.45%	204,500	2298億529万	+5.25%	14.07	1.04
08/17	1,796	1,806	1,789	1,793	+0.45%	236,200	2308億3523万	+6.41%	14.14	1.05
08/16	1,786	1,791	1,772	1,785	-0.61%	240,800	2298億529万	+6.69%	14.07	1.04
08/15	1,783	1,807	1,778	1,796	+1.3%	302,400	2312億2146万	+8.06%	14.16	1.05
08/14	1,760	1,791	1,747	1,773	-0.89%	339,000	2282億6038万	+7.45%	13.98	1.03
08/10	1,765	1,794	1,747	1,789	+1.47%	381,100	2303億2026万	+9.15%	14.11	1.04
08/09	1,788	1,792	1,759	1,763	-1.84%	548,600	2269億7296万	+8.23%	13.9	1.03
08/08	1,804	1,813	1,792	1,796	-0.66%	289,200	2312億2146万	+10.93%	14.16	1.05
08/07	1,805	1,811	1,783	1,808	+0.33%	291,000	2327億6637万	+12.44%	14.26	1.06

7984 コクヨ

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