8123 川辺

株価チャート

2017/12/22

2017/07/28～2017/12/22

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
2018	10/1, 株式併合 10→1
2017
12/22	2,320	2,370	2,250	2,260	+2.73%	43,400	42億586万	+4.15%	12.76	0.56
12/21	2,180	2,200	2,170	2,200	+0.92%	3,600	40億9420万	+1.71%	12.43	0.54
12/20	2,210	2,210	2,180	2,180	-0.91%	1,200	40億5698万	+1.02%	12.31	0.54
12/19	2,230	2,230	2,200	2,200	0%	1,700	40億9420万	+2.14%	12.43	0.54
12/18	2,230	2,230	2,200	2,200	+0.46%	2,600	40億9420万	+2.33%	12.43	0.54
12/15	2,180	2,200	2,180	2,190	+0.46%	2,300	40億7559万	+1.91%	12.37	0.54
12/14	2,170	2,180	2,170	2,180	+0.93%	600	40億5698万	+1.49%	12.31	0.54
12/13	2,170	2,180	2,160	2,160	-0.92%	2,100	40億1976万	+0.47%	12.2	0.53
12/12	2,180	2,200	2,150	2,180	-0.46%	3,800	40億5698万	+1.25%	12.31	0.54
12/11	2,170	2,210	2,160	2,190	+1.39%	5,200	40億7559万	+1.62%	12.37	0.54
12/08	2,140	2,170	2,140	2,160	+1.41%	1,900	40億1976万	+0.09%	12.2	0.53
12/07	2,130	2,160	2,130	2,130	-0.47%	2,500	39億6393万	-1.25%	12.03	0.53
12/06	2,170	2,170	2,140	2,140	-1.38%	1,500	39億8254万	-0.79%	12.09	0.53
12/05	2,170	2,170	2,160	2,170	0%	900	40億3837万	+0.74%	12.26	0.54
12/04	2,180	2,180	2,170	2,170	0%	600	40億3837万	+0.93%	12.26	0.54
12/01	2,180	2,180	2,150	2,170	+0.93%	1,400	40億3837万	+1.07%	12.26	0.54
11/30	2,170	2,180	2,150	2,150	+0.47%	1,600	40億115万	+0.37%	12.14	0.53
11/29	2,150	2,170	2,140	2,140	0%	900	39億8254万	+0.05%	12.09	0.53
11/28	2,170	2,170	2,140	2,140	-0.93%	1,300	39億8254万	+0.19%	12.09	0.53
11/27	2,180	2,180	2,160	2,160	0%	1,500	40億1976万	+1.27%	12.2	0.53
11/24	2,160	2,170	2,160	2,160	+0.47%	1,000	40億1976万	+1.41%	12.2	0.53
11/22	2,200	2,200	2,140	2,150	-1.83%	3,700	40億115万	+1.08%	12.14	0.53
11/21	2,160	2,190	2,150	2,190	+2.34%	2,200	40億7559万	+3.16%	12.37	0.54
11/20	2,130	2,150	2,130	2,140	+0.47%	1,100	39億8254万	+1.09%	12.09	0.53
11/17	2,110	2,130	2,110	2,130	+1.91%	700	39億6393万	+0.8%	12.03	0.53
11/16	2,060	2,090	2,060	2,090	+0.97%	600	38億8949万	-0.99%	11.8	0.52
11/15	2,080	2,080	2,070	2,070	-1.43%	1,000	38億5227万	-1.85%	11.69	0.51
11/14	2,090	2,110	2,080	2,100	0%	1,800	39億810万	-0.33%	11.86	0.52
11/13	2,180	2,180	2,100	2,100	-2.78%	6,200	39億810万	-0.14%	11.86	0.52
11/10	2,180	2,180	2,150	2,160	-0.92%	2,200	40億1976万	+2.86%	12.2	0.53
11/09	2,220	2,220	2,180	2,180	-2.24%	4,100	40億5698万	+4.11%	12.31	0.54
11/08	2,210	2,250	2,160	2,230	0%	12,000	41億5003万	+6.85%	12.59	0.55
11/07	2,290	2,580	2,220	2,230	0%	96,000	41億5003万	+7.31%	12.59	0.55
11/06	2,270	2,270	2,170	2,230	-1.33%	10,500	41億5003万	+7.78%	12.59	0.55
11/02	2,220	2,440	2,210	2,260	+5.61%	59,700	42億586万	+9.71%	12.76	0.56
11/01	2,130	2,180	2,130	2,140	+0.94%	8,200	39億8254万	+4.44%	12.09	0.53
10/31	2,160	2,290	2,100	2,120	+1.92%	36,500	39億4532万	+3.82%	11.97	0.52
10/30	2,080	2,080	2,050	2,080	+0.48%	1,900	38億7088万	+2.11%	11.75	0.51
10/27	2,060	2,070	2,050	2,070	-0.48%	700	38億5227万	+1.77%	11.69	0.51
10/26	2,060	2,080	2,060	2,080	+1.96%	1,400	38億7088万	+2.36%	11.75	0.51
10/25	2,080	2,080	2,040	2,040	-1.92%	1,500	37億9644万	+0.54%	11.52	0.5
10/24	2,060	2,080	2,060	2,080	0%	1,000	38億7088万	+2.56%	11.75	0.51
10/23	2,060	2,080	2,040	2,080	+1.46%	3,000	38億7088万	+2.77%	11.75	0.51
10/20	2,070	2,070	2,050	2,050	-1.44%	3,500	38億1505万	+1.49%	11.58	0.51
10/19	2,090	2,140	2,080	2,080	-0.48%	4,500	38億7088万	+3.12%	11.75	0.51
10/18	2,050	2,090	2,050	2,090	+1.95%	1,300	38億8949万	+3.77%	11.8	0.52
10/17	2,050	2,050	2,050	2,050	0%	300	38億1505万	+1.99%	11.58	0.51
10/16	2,040	2,060	2,040	2,050	+0.49%	2,200	38億1505万	+2.14%	11.58	0.51
10/13	2,070	2,070	2,040	2,040	-1.45%	1,900	37億9644万	+1.8%	11.52	0.5
10/12	2,060	2,070	2,060	2,070	+0.98%	1,500	38億5227万	+3.45%	11.69	0.51
10/11	2,020	2,050	2,020	2,050	+1.99%	2,500	38億1505万	+2.6%	11.58	0.51
10/10	2,030	2,030	2,010	2,010	0%	1,000	37億4061万	+0.7%	11.35	0.5
10/06	2,010	2,020	2,010	2,010	0%	400	37億4061万	+0.75%	11.35	0.5
10/05	2,010	2,010	2,010	2,010	0%	200	37億4061万	+0.75%	11.35	0.5
10/04	2,010	2,020	2,010	2,010	-0.5%	700	37億4061万	+0.75%	11.35	0.5
10/03	2,010	2,020	2,000	2,020	+1%	1,000	37億5922万	+1.25%	11.41	0.5
10/02	2,010	2,010	2,000	2,000	0%	700	37億2200万	+0.3%	11.3	0.49
09/29	2,010	2,010	2,000	2,000	0%	800	37億2200万	+0.3%	11.3	0.49
09/28	2,000	2,000	2,000	2,000	+0.5%	500	37億2200万	+0.3%	11.3	0.49
09/27	1,980	1,990	1,980	1,990	+0.51%	1,000	37億339万	-0.2%	11.24	0.49
09/26	1,990	1,990	1,980	1,980	0%	2,300	36億8478万	-0.7%	11.18	0.49
09/25	2,000	2,030	1,970	1,980	-1.49%	5,600	36億8478万	-0.75%	11.18	0.49
09/22	2,020	2,020	1,990	2,010	-0.5%	1,100	37億4061万	+0.65%	11.35	0.5
09/21	2,020	2,020	2,020	2,020	+0.5%	700	37億5922万	+1.1%	11.41	0.5
09/20	2,000	2,010	2,000	2,010	+0.5%	500	37億4061万	+0.65%	11.35	0.5
09/19	1,980	2,010	1,980	2,000	+1.01%	1,700	37億2200万	+0.2%	11.3	0.49
09/15	1,980	1,980	1,970	1,980	0%	1,100	36億8478万	-0.8%	11.18	0.49
09/14	1,980	1,980	1,980	1,980	-0.5%	2,200	36億8478万	-0.95%	11.18	0.49
09/13	1,990	1,990	1,990	1,990	0%	700	37億339万	-0.6%	11.24	0.49
09/12	1,990	1,990	1,990	1,990	0%	2,100	37億339万	-0.75%	11.24	0.49
09/11	1,980	1,990	1,980	1,990	+0.51%	500	37億339万	-0.9%	11.24	0.49
09/08	1,960	1,980	1,960	1,980	+0.51%	1,200	36億8478万	-1.49%	11.18	0.49
09/07	1,970	1,980	1,970	1,970	-0.51%	1,400	36億6617万	-2.09%	11.13	0.49
09/06	1,970	2,000	1,960	1,980	0%	2,400	36億8478万	-1.69%	11.18	0.49
09/05	1,990	1,990	1,980	1,980	-1%	1,100	36億8478万	-1.83%	11.18	0.49
09/04	2,000	2,010	2,000	2,000	0%	700	37億2200万	-0.99%	11.3	0.49
09/01	2,000	2,000	2,000	2,000	-0.5%	100	37億2200万	-1.14%	11.3	0.49
08/31	1,990	2,040	1,990	2,010	0%	900	37億4061万	-0.74%	11.35	0.5
08/30	2,010	2,010	2,010	2,010	+0.5%	100	37億4061万	-0.84%	11.35	0.5
08/29	2,000	2,000	2,000	2,000	0%	500	37億2200万	-1.38%	11.3	0.49
08/25	2,000	2,000	2,000	2,000	0%	500	37億2200万	-1.48%	11.3	0.49
08/24	2,000	2,000	2,000	2,000	0%	300	37億2200万	-1.62%	11.3	0.49
08/23	2,000	2,000	2,000	2,000	0%	200	37億2200万	-1.72%	11.3	0.49
08/22	1,990	2,000	1,990	2,000	0%	700	37億2200万	-1.86%	11.3	0.49
08/21	2,000	2,000	2,000	2,000	0%	500	37億2200万	-2.01%	11.3	0.49
08/18	2,010	2,010	2,000	2,000	-0.99%	800	37億2200万	-2.15%	11.3	0.49
08/17	2,020	2,030	2,020	2,020	-1.46%	500	37億5922万	-1.37%	11.41	0.5
08/16	1,990	2,050	1,990	2,050	+3.02%	1,100	38億1505万	-0.1%	11.58	0.51
08/15	1,990	1,990	1,990	1,990	0%	300	37億339万	-3.07%	11.24	0.49
08/14	1,970	1,990	1,970	1,990	-0.5%	3,200	37億339万	-3.21%	11.24	0.49
08/10	2,050	2,050	2,000	2,000	-1.96%	3,600	37億2200万	-2.87%	11.3	0.49
08/09	2,050	2,050	2,040	2,040	-0.97%	1,100	37億9644万	-1.07%	11.52	0.5
08/08	2,050	2,060	2,050	2,060	0%	1,900	38億3366万	-0.15%	11.64	0.51
08/07	2,080	2,080	2,060	2,060	-0.96%	200	38億3366万	-0.15%	11.64	0.51
08/04	2,090	2,090	2,060	2,080	+1.96%	2,600	38億7088万	+0.82%	11.75	0.51
08/03	2,030	2,050	2,030	2,040	+0.99%	400	37億9644万	-1.07%	11.52	0.5
08/02	2,020	2,040	2,020	2,020	+0.5%	1,100	37億5922万	-2.08%	11.41	0.5
08/01	2,040	2,050	1,980	2,010	-2.43%	7,400	37億4061万	-2.66%	11.35	0.5
07/31	2,050	2,060	2,050	2,060	+0.49%	500	38億3366万	-0.34%	11.64	0.51
07/28	2,080	2,080	2,050	2,050	-1.44%	2,200	38億1505万	-0.92%	11.58	0.51

8123 川辺

株価チャート

2017/07/28～2017/12/22

株価推移

開示資料

決算

株式

チャート