8105 堀田丸正

株価チャート

2017/03/31

2016/11/04～2017/03/31

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
2017
03/31	128	142	123	124	0%	1,553,200	30億5540万	-9.49%	30.36	0.93
03/30	124	125	124	124	-0.8%	43,800	30億5540万	-10.14%	30.36	0.93
03/29	125	126	124	125	-3.85%	104,100	30億8004万	-9.42%	30.61	0.94
03/28	130	132	129	130	-0.76%	274,900	32億324万	-6.47%	31.83	0.98
03/27	132	133	129	131	-1.5%	224,400	32億2788万	-5.76%	32.08	0.99
03/24	131	135	131	133	0%	120,500	32億7716万	-4.32%	32.57	1
03/23	133	134	132	133	0%	90,400	32億7716万	-4.32%	32.57	1
03/22	137	137	133	133	-3.62%	268,400	32億7716万	-4.32%	32.57	1
03/21	139	140	138	138	-0.72%	84,600	34億36万	-0.72%	33.79	1.04
03/17	140	141	139	139	0%	38,100	34億2500万	0%	34.04	1.05
03/16	141	144	139	139	-0.71%	172,600	34億2500万	+0.72%	34.04	1.05
03/15	140	141	139	140	0%	43,200	34億4964万	+1.45%	34.28	1.05
03/14	140	141	139	140	+0.72%	39,500	34億4964万	+2.19%	34.28	1.05
03/13	140	142	139	139	-1.42%	74,100	34億2500万	+1.46%	34.04	1.05
03/10	141	141	139	141	0%	54,600	34億7428万	+3.68%	34.53	1.06
03/09	140	141	140	141	+1.44%	37,100	34億7428万	+3.68%	34.53	1.06
03/08	142	142	139	139	-2.8%	112,100	34億2500万	+2.96%	34.04	1.05
03/07	143	144	141	143	0%	89,200	35億2356万	+5.93%	35.02	1.08
03/06	141	143	141	143	+0.7%	29,100	35億2356万	+6.72%	35.02	1.08
03/03	141	142	138	142	+1.43%	60,700	34億9892万	+6.77%	34.77	1.07
03/02	141	142	140	140	-0.71%	70,300	34億4964万	+6.06%	34.28	1.05
03/01	143	144	139	141	-0.7%	178,700	34億7428万	+6.82%	34.53	1.06
02/28	144	144	142	142	-1.39%	76,500	34億9892万	+8.4%	34.77	1.07
02/27	144	144	141	144	0%	109,000	35億4821万	+10.77%	35.26	1.08
02/24	146	158	140	144	+4.35%	2,190,300	35億4821万	+10.77%	35.26	1.08
02/23	140	140	137	138	+2.22%	181,100	34億36万	+6.98%	33.79	1.04
02/22	136	137	135	135	0%	40,500	33億2644万	+5.47%	33.06	1.02
02/21	135	137	135	135	+0.75%	46,100	33億2644万	+5.47%	33.06	1.02
02/20	134	136	133	134	+0.75%	58,600	33億180万	+5.51%	32.81	1.01
02/17	132	134	132	133	0%	23,500	32億7716万	+4.72%	32.57	1
02/16	135	135	132	133	-0.75%	97,700	32億7716万	+4.72%	32.57	1
02/15	134	135	133	134	+0.75%	52,500	33億180万	+6.35%	32.81	1.01
02/14	134	134	132	133	-0.75%	65,400	32億7716万	+5.56%	32.57	1
02/13	138	138	131	134	+0.75%	218,400	33億180万	+6.35%	32.81	1.01
02/10	129	134	128	133	+3.91%	198,000	32億7716万	+6.4%	32.57	1
02/09	132	146	128	128	+0.79%	1,788,500	31億5396万	+2.4%	31.34	0.96
02/08	127	128	126	127	+0.79%	62,400	31億2932万	+1.6%	31.1	0.96
02/07	127	127	126	126	0%	16,700	31億468万	+1.61%	30.85	0.95
02/06	125	128	124	126	+0.8%	122,100	31億468万	+1.61%	30.85	0.95
02/03	125	128	124	125	0%	65,300	30億8004万	+0.81%	30.61	0.94
02/02	125	127	125	125	-0.79%	47,800	30億8004万	+0.81%	30.61	0.94
02/01	125	129	124	126	+1.61%	45,700	31億468万	+1.61%	30.85	0.95
01/31	125	126	124	124	0%	45,600	30億5540万	0%	30.36	0.93
01/30	127	127	124	124	-1.59%	69,500	30億5540万	0%	30.36	0.93
01/27	127	129	126	126	-1.56%	63,700	31億468万	+2.44%	30.85	0.95
01/26	125	128	125	128	+3.23%	157,800	31億5396万	+4.07%	31.34	0.96
01/25	124	125	123	124	+1.64%	44,800	30億5540万	+0.81%	30.36	0.93
01/24	122	123	121	122	0%	44,400	30億612万	0%	29.88	0.92
01/23	124	124	122	122	-0.81%	32,600	30億612万	0%	29.88	0.92
01/20	124	124	123	123	-0.81%	15,200	30億3076万	+0.82%	30.12	0.93
01/19	124	125	124	124	0%	25,400	30億5540万	+1.64%	30.36	0.93
01/18	124	124	122	124	0%	128,000	30億5540万	+1.64%	30.36	0.93
01/17	124	126	124	124	-0.8%	49,300	30億5540万	+1.64%	30.36	0.93
01/16	124	127	124	125	+0.81%	134,100	30億8004万	+3.31%	30.61	0.94
01/13	124	125	124	124	-0.8%	36,100	30億5540万	+2.48%	30.36	0.93
01/12	126	126	124	125	0%	49,800	30億8004万	+3.31%	30.61	0.94
01/11	127	128	124	125	-0.79%	140,500	30億8004万	+4.17%	30.61	0.94
01/10	123	127	123	126	+3.28%	125,600	31億468万	+5%	30.85	0.95
01/06	124	125	122	122	-0.81%	69,100	30億612万	+2.52%	29.88	0.92
01/05	123	126	123	123	-0.81%	124,300	30億3076万	+3.36%	30.12	0.93
01/04	122	125	121	124	+1.64%	92,400	30億5540万	+4.2%	30.36	0.93
2016
12/30	123	123	120	122	-0.81%	94,400	30億612万	+3.39%	29.88	0.92
12/29	123	124	122	123	0%	52,200	30億3076万	+4.24%	30.12	0.93
12/28	122	124	122	123	+0.82%	94,300	30億3076万	+4.24%	30.12	0.93
12/27	121	126	120	122	+0.83%	380,500	30億612万	+4.27%	29.88	0.92
12/26	122	123	121	121	-0.82%	54,500	29億8148万	+3.42%	29.63	0.91
12/22	120	123	119	122	+1.67%	209,800	30億612万	+4.27%	29.88	0.92
12/21	119	122	119	120	+0.84%	88,700	29億5684万	+3.45%	29.39	0.9
12/20	119	121	118	119	+0.85%	66,100	29億3220万	+2.59%	29.14	0.9
12/19	121	121	117	118	0%	109,300	29億756万	+1.72%	28.9	0.89
12/16	122	122	118	118	-1.67%	119,400	29億756万	+1.72%	28.9	0.89
12/15	122	124	120	120	-2.44%	171,800	29億5684万	+4.35%	29.39	0.9
12/14	127	132	119	123	+4.24%	1,599,000	30億3076万	+7.89%	30.12	0.93
12/13	118	119	117	118	0%	67,600	29億756万	+3.51%	28.9	0.89
12/12	117	121	117	118	+0.85%	87,500	29億756万	+4.42%	28.9	0.89
12/09	119	119	116	117	-0.85%	56,300	28億8292万	+4.46%	28.65	0.88
12/08	119	120	116	118	-0.84%	176,600	29億756万	+5.36%	28.9	0.89
12/07	118	121	117	119	+1.71%	245,100	29億3220万	+7.21%	29.14	0.9
12/06	118	118	116	117	0%	81,300	28億8292万	+5.41%	28.65	0.88
12/05	116	118	115	117	+0.86%	102,400	28億8292万	+6.36%	28.65	0.88
12/02	113	116	112	116	+2.65%	170,500	28億5828万	+5.45%	28.41	0.87
12/01	114	117	113	113	0%	130,800	27億8435万	+3.67%	27.67	0.85
11/30	114	114	112	113	0%	57,200	27億8435万	+3.67%	27.67	0.85
11/29	113	114	112	113	0%	79,500	27億8435万	+4.63%	27.67	0.85
11/28	113	113	111	113	+0.89%	122,000	27億8435万	+4.63%	27.67	0.85
11/25	114	114	111	112	-1.75%	134,400	27億5971万	+4.67%	27.43	0.84
11/24	116	116	112	114	-1.72%	196,500	28億899万	+6.54%	27.92	0.86
11/22	113	116	112	116	+1.75%	150,300	28億5828万	+8.41%	28.41	0.87
11/21	113	115	111	114	+2.7%	286,600	28億899万	+7.55%	27.92	0.86
11/18	116	119	111	111	-3.48%	710,200	27億3507万	+4.72%	27.18	0.84
11/17	118	120	114	115	-3.36%	325,500	28億3364万	+9.52%	28.16	0.87
11/16	115	123	112	119	+3.48%	763,500	29億3220万	+13.33%	29.14	0.9
11/15	115	116	110	115	+0.88%	854,800	28億3364万	+10.58%	28.16	0.87
11/14	125	130	114	114	-3.39%	2,427,900	28億899万	+10.68%	27.92	0.86
11/11	105	144	105	118	+18%	13,912,300	29億756万	+14.56%	28.9	0.89
11/10	101	102	99	100	+2.04%	74,100	24億6403万	-1.96%	24.49	0.75
11/09	103	103	97	98	-3.92%	114,800	24億1475万	-3.92%	24	0.74
11/08	103	103	102	102	-0.97%	2,800	25億1331万	-0.97%	24.98	0.77
11/07	103	103	103	103	+0.98%	6,600	25億3795万	+0.98%	25.22	0.78
11/04	103	103	102	102	-0.97%	25,700	25億1331万	0%	24.98	0.77

8105 堀田丸正

株価チャート

2016/11/04～2017/03/31

株価推移

開示資料

決算

株式

チャート