8066 三谷商事

株価チャート

2016/11/17

2016/06/22～2016/11/17

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
2021	10/1, 株式分割 1→4
2016
11/17	780	781	779	781	+0.16%	38,000	987億5667万	-0.1%	7.66	0.75
11/16	778	785	778	780	+0.48%	10,800	985億9866万	-0.26%	7.64	0.75
11/15	785	786	769	776	-1.11%	31,200	981億2463万	-0.74%	7.61	0.75
11/14	761	785	761	785	+3.12%	15,200	992億3071万	+0.51%	7.69	0.75
11/11	750	770	750	761	+1.64%	20,000	962億2850万	-2.4%	7.46	0.73
11/10	781	788	749	749	-4.28%	5,600	946億8000万	-3.85%	7.34	0.72
11/09	786	790	770	783	-0.48%	44,800	989億1468万	+0.32%	7.67	0.75
11/08	788	793	775	786	-0.16%	48,000	993億8872万	+0.93%	7.71	0.76
11/07	786	788	785	788	+0.16%	45,200	995億4673万	+1.22%	7.72	0.76
11/04	776	789	776	786	+1.29%	27,200	993億8872万	+1.19%	7.71	0.76
11/02	788	789	775	776	-0.96%	112,400	981億2463万	-0.22%	7.61	0.75
11/01	788	788	783	784	+0.16%	58,400	990億7269万	+0.61%	7.68	0.75
10/31	785	790	780	783	-0.32%	59,600	989億1468万	+0.19%	7.67	0.75
10/28	785	788	785	785	0%	52,800	992億3071万	+0.38%	7.69	0.75
10/27	785	789	784	785	0%	50,800	992億3071万	+0.13%	7.69	0.75
10/26	788	789	785	785	-0.48%	38,000	992億3071万	-0.13%	7.69	0.75
10/25	788	791	785	789	+0.16%	18,400	997億474万	+0.1%	7.73	0.76
10/24	788	789	786	788	0%	11,200	995億4673万	-0.32%	7.72	0.76
10/21	788	790	786	788	0%	18,800	995億4673万	-0.57%	7.72	0.76
10/20	785	793	785	788	+0.32%	31,600	995億4673万	-0.82%	7.72	0.76
10/19	788	788	785	785	-0.48%	25,600	992億3071万	-1.26%	7.69	0.75
10/18	790	790	786	789	-0.79%	14,400	997億474万	-1.04%	7.73	0.76
10/17	795	795	786	795	+0.95%	22,800	1004億9479万	-0.5%	7.79	0.76
10/14	783	805	783	788	+1.78%	11,600	995億4673万	-1.56%	7.72	0.76
10/13	775	791	774	774	0%	29,600	978億861万	-3.4%	7.58	0.74
10/12	768	783	768	774	-1.12%	10,800	978億861万	-3.64%	7.58	0.74
10/11	748	783	748	783	+4.58%	41,600	989億1468万	-2.67%	7.67	0.75
10/07	756	758	748	748	-1.06%	22,800	945億8519万	-7.17%	7.33	0.72
10/06	758	763	753	756	+1.07%	22,800	955億9646万	-6.4%	7.41	0.73
10/05	755	756	745	748	-1.55%	27,600	945億8519万	-7.74%	7.33	0.72
10/04	755	773	755	760	+0.66%	10,800	960億7049万	-6.52%	7.45	0.73
10/03	768	768	754	755	-1.63%	30,000	954億3845万	-7.36%	7.4	0.73
09/30	770	783	768	768	-1.6%	22,400	970億1856万	-6.06%	7.58	0.74
09/29	796	796	780	780	-1.27%	6,000	985億9866万	-4.65%	7.7	0.76
09/28	803	803	775	790	-2.17%	18,400	998億6275万	-3.42%	7.8	0.77
09/27	809	823	800	808	-2.27%	18,400	1020億7490万	-1.28%	7.97	0.78
09/26	826	826	825	826	0%	1,600	1044億4506万	+1.01%	8.16	0.8
09/23	833	833	826	826	-0.75%	12,800	1044億4506万	+1.01%	8.16	0.8
09/21	833	833	815	833	0%	17,600	1052億3511万	+1.9%	8.22	0.81
09/20	835	835	833	833	-0.15%	12,400	1052億3511万	+2.02%	8.22	0.81
09/16	831	835	830	834	0%	14,000	1053億9312万	+2.18%	8.23	0.81
09/15	828	834	826	834	0%	26,800	1053億9312万	+2.43%	8.23	0.81
09/14	834	834	828	834	+0.15%	14,000	1053億9312万	+2.68%	8.23	0.81
09/13	833	833	833	833	0%	2,800	1052億3511万	+2.9%	8.22	0.81
09/12	831	833	828	833	+0.15%	10,800	1052億3511万	+3.29%	8.22	0.81
09/09	831	834	829	831	0%	18,000	1050億7710万	+3.52%	8.21	0.81
09/08	816	831	816	831	+1.84%	10,400	1050億7710万	+3.78%	8.21	0.81
09/07	815	818	815	816	+0.15%	18,400	1031億8097万	+2.29%	8.06	0.79
09/06	816	816	814	815	-0.31%	26,000	1030億2296万	+2.39%	8.05	0.79
09/05	818	819	815	818	0%	25,600	1033億3898万	+2.83%	8.07	0.79
09/02	806	821	806	818	0%	39,600	1033億3898万	+2.96%	8.07	0.79
09/01	815	819	800	818	+0.31%	17,600	1033億3898万	+3.09%	8.07	0.79
08/31	813	815	813	815	+0.31%	5,200	1030億2296万	+3.03%	8.05	0.79
08/30	809	818	809	813	-0.15%	14,400	1027億694万	+2.85%	8.02	0.79
08/29	803	815	803	814	+1.72%	7,600	1028億6495万	+3.27%	8.04	0.79
08/26	794	800	794	800	+0.16%	10,800	1011億2683万	+1.65%	7.9	0.78
08/25	793	800	793	799	+0.31%	20,000	1009億6882万	+1.75%	7.89	0.77
08/24	790	796	780	796	+0.31%	23,200	1006億5280万	+1.69%	7.86	0.77
08/23	790	805	790	794	+0.79%	37,600	1003億3678万	+1.63%	7.84	0.77
08/22	803	815	775	788	-2.93%	36,000	995億4673万	+0.96%	7.78	0.76
08/19	808	815	808	811	+0.46%	2,400	1025億4893万	+4.14%	8.01	0.79
08/18	805	815	785	808	-1.52%	18,000	1020億7490万	+3.93%	7.97	0.78
08/17	810	820	806	820	+1.23%	11,600	1036億5500万	+5.81%	8.1	0.79
08/16	810	810	808	810	0%	4,400	1023億9092万	+5.06%	8	0.78
08/15	790	811	790	810	+2.69%	12,000	1023億9092万	+5.61%	8	0.78
08/12	795	811	770	789	-0.16%	24,800	997億474万	+3.37%	7.79	0.76
08/10	780	790	779	790	+2.93%	13,600	998億6275万	+3.95%	7.8	0.77
08/09	748	781	748	768	+0.99%	18,800	970億1856万	+1.52%	7.58	0.74
08/08	759	761	759	760	+0.33%	2,800	960億7049万	+0.8%	7.51	0.74
08/05	763	763	758	758	0%	1,200	957億5447万	+0.87%	7.48	0.73
08/04	763	763	758	758	-0.49%	13,200	957億5447万	+1.27%	7.48	0.73
08/02	763	775	761	761	-1.3%	7,200	962億2850万	+2.18%	7.52	0.74
08/01	738	771	738	771	-2.37%	27,600	974億9259万	+3.8%	7.62	0.75
07/29	791	791	786	790	0%	6,800	998億6275万	+6.61%	7.8	0.77
07/28	776	790	776	790	+0.16%	17,600	998億6275万	+6.9%	7.8	0.77
07/27	785	789	773	789	+0.48%	20,000	997億474万	+7.02%	7.79	0.76
07/26	780	785	780	785	+0.64%	7,200	992億3071万	+6.66%	7.75	0.76
07/25	765	783	765	780	+0.65%	18,400	985億9866万	+6.12%	7.7	0.76
07/22	769	775	769	775	+0.16%	17,600	979億6662万	+5.59%	7.65	0.75
07/21	751	775	750	774	+3.17%	38,000	978億861万	+5.42%	7.64	0.75
07/20	750	750	742	750	+0.03%	50,000	948億641万	+2.32%	7.41	0.73
07/19	758	765	737	750	-1.35%	38,000	947億7480万	+2.15%	7.4	0.73
07/15	758	763	758	760	+0.16%	2,400	960億7049万	+3.54%	7.51	0.74
07/14	760	763	750	759	-1.3%	20,800	959億1248万	+3.37%	7.49	0.74
07/13	763	769	758	769	+1.15%	7,600	971億7657万	+4.73%	7.59	0.74
07/12	754	789	754	760	+1%	16,000	960億7049万	+3.68%	7.51	0.74
07/11	731	768	731	753	+3.08%	38,400	951億2243万	+2.66%	7.43	0.73
07/08	711	733	711	730	+2.74%	23,200	922億7824万	-0.54%	7.21	0.71
07/07	706	712	706	711	+0.64%	20,400	898億1327万	-3.33%	7.02	0.69
07/06	702	707	702	706	+0.11%	28,400	892億4443万	-4.21%	6.97	0.68
07/05	701	706	701	705	+0.57%	20,800	891億4962万	-4.44%	6.96	0.68
07/04	697	702	697	701	+0.57%	23,600	886億4399万	-5.11%	6.93	0.68
07/01	697	710	697	697	+0.14%	62,800	881億3836万	-5.78%	6.89	0.68
06/30	706	706	695	696	+0.43%	10,000	880億1195万	-6.04%	6.92	0.68
06/29	685	712	685	693	+2.25%	12,400	876億3272万	-6.57%	6.89	0.68
06/28	688	688	673	678	-3.93%	37,600	857億499万	-8.87%	6.74	0.66
06/27	710	718	706	706	-0.25%	13,600	892億1283万	-5.4%	7.01	0.69
06/24	763	763	702	708	-5.82%	13,200	894億3404万	-5.29%	7.03	0.69
06/23	736	761	736	751	+2.14%	24,400	949億6442万	+0.43%	7.46	0.73
06/22	770	771	732	736	-4.48%	50,400	929億7348万	-1.54%	7.31	0.72

8066 三谷商事

株価チャート

2016/06/22～2016/11/17

株価推移

開示資料

決算

株式

チャート