8131 ミツウロコグループ HD

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	720	723	674	690	-3.9%	42,000	470億1474万	-5.09%	15.97	0.58
03/30	720	726	717	718	-0.97%	14,800	489億2258万	-1.64%	16.62	0.6
03/29	724	725	712	725	-2.29%	27,600	493億9954万	-0.96%	16.78	0.61
03/28	727	742	721	742	+3.49%	68,300	505億5788万	+1.23%	17.17	0.63
03/27	725	732	717	717	-1.1%	36,900	488億5444万	-2.18%	16.6	0.6
03/24	716	730	715	725	+1.26%	18,700	493億9954万	-1.23%	16.78	0.61
03/23	715	719	711	716	0%	15,600	487億8631万	-2.59%	16.57	0.6
03/22	721	724	710	716	-1.65%	27,400	487億8631万	-2.59%	16.57	0.6
03/21	725	731	725	728	+0.28%	20,000	496億396万	-1.09%	16.85	0.61
03/17	732	732	723	726	-0.82%	19,200	494億6768万	-1.36%	16.8	0.61
03/16	723	734	721	732	+1.81%	34,400	498億7650万	-0.54%	16.94	0.62
03/15	728	732	715	719	-2.18%	30,500	489億9072万	-2.18%	16.64	0.61
03/14	733	738	730	735	0%	16,100	500億8092万	0%	17.01	0.62
03/13	720	743	720	735	+3.09%	44,400	500億8092万	+0.14%	17.01	0.62
03/10	715	730	713	713	+0.71%	87,900	485億8190万	-2.73%	16.5	0.6
03/09	708	713	700	708	+0.28%	22,300	482億4121万	-3.41%	16.39	0.6
03/08	716	716	695	706	-1.4%	39,800	481億493万	-3.68%	16.34	0.59
03/07	726	737	710	716	-1.38%	36,900	487億8631万	-2.32%	16.57	0.6
03/06	728	736	724	726	-0.27%	15,400	494億6768万	-0.95%	16.8	0.61
03/03	733	738	726	728	-1.09%	19,200	496億396万	-0.68%	16.85	0.61
03/02	754	754	727	736	-1.6%	33,700	501億4905万	+0.41%	17.03	0.62
03/01	753	758	746	748	-0.66%	26,700	509億6670万	+2.19%	17.31	0.63
02/28	762	771	748	753	-1.05%	29,500	513億739万	+3.01%	17.43	0.63
02/27	776	778	753	761	-0.52%	59,400	518億5249万	+4.39%	17.61	0.64
02/24	767	768	762	765	-0.26%	34,700	521億2504万	+5.08%	17.71	0.64
02/23	770	771	750	767	+1.32%	35,000	522億6131万	+5.65%	17.75	0.65
02/22	752	760	745	757	+1.07%	29,400	515億7994万	+4.56%	17.52	0.64
02/21	745	754	736	749	+0.67%	47,700	510億3484万	+3.74%	17.34	0.63
02/20	742	745	740	744	+0.27%	21,800	506億9415万	+3.33%	17.22	0.63
02/17	740	745	739	742	+0.54%	39,000	505億5788万	+3.2%	17.17	0.63
02/16	737	740	734	738	+0.14%	20,100	502億8533万	+2.79%	17.08	0.62
02/15	737	740	734	737	+1.24%	24,000	502億1719万	+2.79%	17.06	0.62
02/14	729	737	723	728	-0.14%	24,400	496億396万	+1.53%	16.85	0.61
02/13	726	729	724	729	+1.11%	18,300	496億7209万	+1.82%	16.87	0.61
02/10	720	728	718	721	+1.26%	32,000	491億2699万	+0.7%	16.69	0.61
02/09	717	717	711	712	-0.84%	19,200	485億1376万	-0.56%	16.48	0.6
02/08	720	726	716	718	+0.14%	21,200	489億2258万	+0.28%	16.62	0.6
02/07	706	723	706	717	+0.56%	21,300	488億5444万	+0.28%	16.6	0.6
02/06	713	714	708	713	+0.42%	20,300	485億8190万	-0.14%	16.5	0.6
02/03	709	712	705	710	+0.71%	11,000	483億7748万	-0.56%	16.43	0.6
02/02	710	711	704	705	-0.7%	15,300	480億3680万	-1.26%	16.32	0.59
02/01	706	712	704	710	-0.28%	21,200	483億7748万	-0.56%	16.43	0.6
01/31	717	720	707	712	-1.39%	16,800	485億1376万	-0.42%	16.48	0.6
01/30	721	728	718	722	-0.28%	13,200	491億9513万	+0.98%	16.71	0.61
01/27	724	728	714	724	+0.28%	18,200	493億3141万	+1.26%	16.76	0.61
01/26	724	725	719	722	+0.84%	16,100	491億9513万	+0.98%	16.71	0.61
01/25	728	728	713	716	-0.28%	17,400	487億8631万	+0.14%	16.57	0.6
01/24	714	718	713	718	+0.56%	8,500	489億2258万	+0.56%	16.62	0.6
01/23	717	721	714	714	-1.52%	15,500	486億5003万	0%	16.53	0.6
01/20	706	728	706	725	+1.97%	20,400	493億9954万	+1.4%	16.78	0.61
01/19	715	718	707	711	+0.14%	10,700	484億4562万	-0.42%	16.46	0.6
01/18	711	714	701	710	+0.14%	17,200	483億7748万	-0.56%	16.43	0.6
01/17	707	712	702	709	-0.28%	22,700	483億935万	-0.7%	16.41	0.6
01/16	713	719	709	711	-0.84%	13,600	484億4562万	-0.42%	16.46	0.6
01/13	713	720	710	717	0%	37,200	488億5444万	+0.42%	16.6	0.6
01/12	721	725	714	717	-1.24%	43,200	488億5444万	+0.42%	16.6	0.6
01/11	720	729	715	726	+1.54%	54,400	494億6768万	+1.82%	16.8	0.61
01/10	726	726	711	715	-1.79%	53,800	487億1817万	+0.28%	16.55	0.6
01/06	707	728	706	728	+2.54%	60,100	496億396万	+2.25%	16.85	0.61
01/05	711	716	706	710	-0.14%	32,000	483億7748万	-0.14%	16.43	0.6
01/04	693	724	693	711	+2.3%	62,700	484億4562万	-0.14%	16.46	0.6
2016
12/30	694	698	689	695	-0.86%	42,000	473億5542万	-2.25%	16.42	0.6
12/29	707	707	693	701	-1.54%	43,900	477億6425万	-1.54%	16.57	0.6
12/28	700	714	697	712	+1.42%	16,400	485億1376万	0%	16.83	0.61
12/27	718	718	698	702	-2.64%	59,200	478億3239万	-1.4%	16.59	0.6
12/26	725	725	718	721	-0.41%	46,300	491億2699万	+1.26%	17.04	0.62
12/22	716	726	716	724	+0.98%	42,300	493億3141万	+1.83%	17.11	0.62
12/21	724	725	714	717	-0.69%	31,000	488億5444万	+0.99%	16.94	0.62
12/20	720	723	716	722	+0.42%	42,700	491億9513万	+1.83%	17.06	0.62
12/19	715	725	715	719	+0.7%	29,900	489億9072万	+1.55%	16.99	0.62
12/16	718	720	713	714	+0.14%	29,100	486億5003万	+0.99%	16.87	0.61
12/15	719	724	711	713	-0.28%	56,400	485億8190万	+0.99%	16.85	0.61
12/14	721	723	712	715	-1.24%	23,500	487億1817万	+1.56%	16.9	0.61
12/13	711	725	709	724	+1.83%	42,400	493億3141万	+2.99%	17.11	0.62
12/12	714	722	706	711	-0.14%	43,900	484億4562万	+1.43%	16.8	0.61
12/09	705	712	704	712	+0.85%	45,900	485億1376万	+1.57%	16.83	0.61
12/08	723	726	682	706	-1.26%	55,900	481億493万	+0.86%	16.68	0.61
12/07	713	721	713	715	+1.27%	48,900	487億1817万	+2.29%	16.9	0.61
12/06	703	711	701	706	+0.43%	44,500	481億493万	+1%	16.68	0.61
12/05	700	708	700	703	-0.99%	21,300	479億52万	+0.72%	16.61	0.6
12/02	710	714	709	710	-0.14%	27,900	483億7748万	+1.72%	16.78	0.61
12/01	710	725	708	711	+0.99%	78,600	484億4562万	+2.01%	16.8	0.61
11/30	712	714	702	704	-0.71%	33,200	479億6866万	+1.15%	16.64	0.61
11/29	701	711	696	709	-0.84%	50,600	483億935万	+2.16%	16.75	0.61
11/28	705	715	702	715	+2%	38,900	487億1817万	+3.32%	16.9	0.61
11/25	705	705	697	701	-0.43%	26,700	477億6425万	+1.59%	16.57	0.6
11/24	712	712	700	704	-1.26%	28,600	479億6866万	+2.33%	16.64	0.61
11/22	717	719	710	713	-0.56%	38,500	485億8190万	+3.94%	16.85	0.61
11/21	697	719	695	717	+2.72%	55,400	488億5444万	+4.98%	16.94	0.62
11/18	700	703	697	698	-0.29%	41,800	475億5984万	+2.65%	16.49	0.6
11/17	692	702	690	700	+1.3%	41,000	476億9611万	+3.55%	16.54	0.6
11/16	691	700	687	691	+0.73%	49,100	470億8287万	+2.98%	16.33	0.59
11/15	695	700	682	686	-2%	46,600	467億4219万	+2.69%	16.21	0.59
11/14	690	720	690	700	+2.04%	107,300	476億9611万	+5.42%	16.54	0.6
11/11	698	700	679	686	-1.58%	57,700	467億4219万	+3.78%	16.21	0.59
11/10	694	700	688	697	+4.97%	72,100	474億9170万	+6.09%	16.47	0.6
11/09	694	697	658	664	-2.92%	87,800	452億4317万	+1.68%	15.69	0.57
11/08	671	690	668	684	-1.01%	53,000	466億591万	+5.23%	16.16	0.59
11/07	689	704	686	691	-2.4%	49,600	470億8287万	+6.97%	16.33	0.59
11/04	657	710	651	708	+4.58%	156,900	482億4121万	+10.28%	16.73	0.61

8131 ミツウロコグループ HD

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