8105 堀田丸正

株価チャート

2016/03/31

2015/11/04～2016/03/31

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
2016	10/1, 株式併合 2→1
2016
03/31	114	116	112	114	0%	53,000	28億899万	-4.2%	64.91	0.86
03/30	116	116	114	114	-1.72%	52,000	28億899万	-4.2%	64.91	0.86
03/29	118	118	114	116	-4.92%	74,000	28億5828万	-2.52%	66.05	0.87
03/28	122	124	120	122	0%	27,500	30億612万	+3.39%	69.46	0.92
03/25	122	124	122	122	0%	26,000	30億612万	+3.39%	69.46	0.92
03/24	124	124	120	122	0%	32,000	30億612万	+4.27%	69.46	0.92
03/23	124	124	122	122	0%	27,500	30億612万	+4.27%	69.46	0.92
03/22	122	122	122	122	0%	19,500	30億612万	+5.17%	69.46	0.92
03/18	120	122	118	122	0%	45,000	30億612万	+6.09%	69.46	0.92
03/17	124	126	120	122	-1.61%	79,500	30億612万	+7.02%	69.46	0.92
03/16	124	124	122	124	+1.64%	28,500	30億5540万	+9.73%	70.6	0.94
03/15	122	124	120	122	+1.67%	68,000	30億612万	+7.96%	69.46	0.92
03/14	120	122	120	120	+1.69%	53,000	29億5684万	+7.14%	68.32	0.91
03/11	118	118	116	118	0%	15,500	29億756万	+5.36%	67.18	0.89
03/10	118	118	116	118	+1.72%	13,500	29億756万	+6.31%	67.18	0.89
03/09	118	118	116	116	-1.69%	13,500	28億5828万	+4.5%	66.05	0.87
03/08	122	122	114	118	-1.67%	86,500	29億756万	+6.31%	67.18	0.89
03/07	124	124	120	120	-1.64%	54,500	29億5684万	+8.11%	68.32	0.91
03/04	120	124	120	122	+3.39%	99,000	30億612万	+9.91%	69.46	0.92
03/03	116	118	116	118	+1.72%	33,000	29億756万	+7.27%	67.18	0.89
03/02	116	116	114	116	+1.75%	20,500	28億5828万	+5.45%	66.05	0.87
03/01	116	116	112	114	-1.72%	59,500	28億899万	+3.64%	64.91	0.86
02/29	118	118	114	116	0%	102,500	28億5828万	+6.42%	66.05	0.87
02/26	116	116	116	116	+1.75%	31,000	28億5828万	+6.42%	66.05	0.87
02/25	114	118	112	114	+1.79%	60,500	28億899万	+5.56%	64.91	0.86
02/24	112	114	110	112	0%	25,000	27億5971万	+3.7%	63.77	0.84
02/23	110	122	110	112	+1.82%	317,000	27億5971万	+3.7%	63.77	0.84
02/22	110	112	108	110	-1.79%	35,500	27億1043万	+1.85%	62.63	0.83
02/19	106	112	106	112	+5.66%	83,000	27億5971万	+3.7%	63.77	0.84
02/18	106	108	106	106	0%	42,000	26億1187万	-1.85%	60.35	0.8
02/17	106	106	104	106	0%	36,000	26億1187万	-1.85%	60.35	0.8
02/16	100	106	100	106	+3.92%	45,000	26億1187万	-1.85%	60.35	0.8
02/15	98	102	98	102	+6.25%	49,500	25億1331万	-6.42%	58.07	0.77
02/12	102	102	94	96	-5.88%	169,000	23億6547万	-11.93%	54.66	0.72
02/10	106	106	102	102	-1.92%	81,000	25億1331万	-7.27%	58.07	0.77
02/09	106	108	104	104	-3.7%	53,000	25億6259万	-5.45%	59.21	0.78
02/08	108	110	106	108	0%	23,000	26億6115万	-2.7%	61.49	0.81
02/05	110	112	108	108	-3.57%	63,500	26億6115万	-2.7%	61.49	0.81
02/04	110	114	110	112	+1.82%	46,000	27億5971万	+0.9%	63.77	0.84
02/03	114	114	110	110	-3.51%	85,000	27億1043万	-0.9%	62.63	0.83
02/02	114	118	114	114	-1.72%	53,000	28億899万	+2.7%	64.91	0.86
02/01	114	116	110	116	+3.57%	94,000	28億5828万	+4.5%	66.05	0.87
01/29	110	114	110	112	+1.82%	58,000	27億5971万	+0.9%	63.77	0.84
01/28	110	112	110	110	0%	29,500	27億1043万	-0.9%	62.63	0.83
01/27	110	112	110	110	0%	26,500	27億1043万	-1.79%	62.63	0.83
01/26	106	110	106	110	+1.85%	50,000	27億1043万	-2.65%	62.63	0.83
01/25	108	110	106	108	+1.89%	35,500	26億6115万	-4.42%	61.49	0.81
01/22	104	108	104	106	+3.92%	66,500	26億1187万	-7.02%	60.35	0.8
01/21	106	108	102	102	-5.56%	59,000	25億1331万	-10.53%	58.07	0.77
01/20	112	114	106	108	-3.57%	84,000	26億6115万	-6.09%	61.49	0.81
01/19	110	112	110	112	+1.82%	54,000	27億5971万	-3.45%	63.77	0.84
01/18	106	110	104	110	+1.85%	72,500	27億1043万	-5.98%	62.63	0.83
01/15	110	112	108	108	-1.82%	63,500	26億6115万	-7.69%	61.49	0.81
01/14	110	110	108	110	-3.51%	160,500	27億1043万	-6.78%	62.63	0.83
01/13	110	114	110	114	+3.64%	54,500	28億899万	-4.2%	64.91	0.86
01/12	114	116	110	110	-3.51%	121,500	27億1043万	-8.33%	62.63	0.83
01/08	112	114	112	114	+1.79%	39,000	28億899万	-5.79%	64.91	0.86
01/07	114	116	112	112	-3.45%	105,000	27億5971万	-7.44%	63.77	0.84
01/06	118	122	116	116	-1.69%	216,000	28億5828万	-4.92%	66.05	0.87
01/05	112	118	112	118	+3.51%	38,000	29億756万	-3.28%	67.18	0.89
01/04	114	116	114	114	0%	53,000	28億899万	-7.32%	64.91	0.86
2015
12/30	114	114	112	114	0%	88,000	28億899万	-7.32%	64.91	0.86
12/29	112	114	110	114	+1.79%	53,500	28億899万	-8.06%	64.91	0.86
12/28	108	114	108	112	+5.66%	113,500	27億5971万	-9.68%	63.77	0.84
12/25	112	112	106	106	-5.36%	208,500	26億1187万	-15.2%	60.35	0.8
12/24	114	116	112	112	-3.45%	95,500	27億5971万	-10.4%	63.77	0.84
12/22	118	120	114	116	-3.33%	338,500	28億5828万	-7.94%	66.05	0.87
12/21	122	122	120	120	-3.23%	65,000	29億5684万	-4.76%	68.33	0.91
12/18	126	126	124	124	-1.59%	25,000	30億5540万	-1.59%	70.6	0.94
12/17	126	126	124	126	0%	37,500	31億468万	-0.79%	71.74	0.95
12/16	124	126	122	126	+3.28%	59,000	31億468万	-0.79%	71.74	0.95
12/15	122	124	122	122	0%	37,500	30億612万	-3.94%	69.46	0.92
12/14	122	122	122	122	-1.61%	36,500	30億612万	-3.94%	69.46	0.92
12/11	124	124	124	124	+1.64%	27,500	30億5540万	-3.13%	70.6	0.94
12/10	128	128	122	122	-4.69%	200,000	30億612万	-4.69%	69.46	0.92
12/09	130	132	128	128	-3.03%	58,500	31億5396万	0%	72.88	0.97
12/08	130	132	128	132	+1.54%	113,000	32億5252万	+3.13%	75.16	1
12/07	132	132	130	130	-1.52%	91,000	32億324万	+1.56%	74.02	0.98
12/04	128	134	126	132	+3.13%	279,000	32億5252万	+3.13%	75.16	1
12/03	128	130	128	128	-1.54%	37,000	31億5396万	0%	72.88	0.97
12/02	128	130	128	130	+1.56%	29,000	32億324万	+1.56%	74.02	0.98
12/01	128	130	128	128	0%	24,500	31億5396万	0%	72.88	0.97
11/30	128	128	128	128	0%	60,500	31億5396万	0%	72.88	0.97
11/27	130	130	128	128	0%	21,500	31億5396万	0%	72.88	0.97
11/26	126	130	126	128	0%	38,000	31億5396万	0%	72.88	0.97
11/25	128	128	126	128	0%	31,500	31億5396万	0%	72.88	0.97
11/24	126	128	126	128	+3.23%	80,500	31億5396万	0%	72.88	0.97
11/20	124	126	122	124	0%	68,500	30億5540万	-3.13%	70.6	0.94
11/19	124	124	124	124	0%	67,500	30億5540万	-3.88%	70.6	0.94
11/18	126	126	124	124	0%	45,500	30億5540万	-3.88%	70.6	0.94
11/17	124	126	122	124	-1.59%	72,000	30億5540万	-3.88%	70.6	0.94
11/16	124	126	122	126	0%	147,000	31億468万	-2.33%	71.74	0.95
11/13	130	130	126	126	-3.08%	64,500	31億468万	-3.08%	71.74	0.95
11/12	132	132	128	130	-1.52%	102,000	32億324万	0%	74.02	0.98
11/11	130	132	128	132	+3.13%	19,500	32億5252万	+1.54%	75.16	1
11/10	130	132	128	128	-1.54%	64,000	31億5396万	-1.54%	72.88	0.97
11/09	130	132	128	130	0%	80,500	32億324万	0%	74.02	0.98
11/06	128	130	126	130	+1.56%	41,500	32億324万	0%	74.02	0.98
11/05	128	130	126	128	-1.54%	105,500	31億5396万	-1.54%	72.88	0.97
11/04	130	132	128	130	+1.56%	81,000	32億324万	0%	74.02	0.98

8105 堀田丸正

株価チャート

2015/11/04～2016/03/31

株価推移

開示資料

決算

株式

チャート