8714 池田泉州 HD

株価チャート

2018/03/31

2017/11/01～2018/03/30

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
03/30	405	406	399	400	-0.99%	951,300	1124億345万	-4.31%	13.36	0.46
03/29	407	411	400	404	-0.25%	1,014,800	1135億2748万	-3.58%	13.49	0.46
03/28	399	406	398	405	-1.46%	1,108,400	1138億849万	-3.57%	13.52	0.46
03/27	405	411	404	411	+1.99%	1,200,600	1154億9454万	-2.14%	13.72	0.47
03/26	402	405	399	403	+0.25%	1,160,500	1132億4647万	-4.28%	13.46	0.46
03/23	406	407	400	402	-1.95%	1,648,700	1129億6547万	-4.51%	13.42	0.46
03/22	413	413	406	410	-0.97%	1,514,000	1152億1353万	-2.84%	13.69	0.47
03/20	417	423	414	414	-0.96%	960,800	1163億3757万	-1.66%	13.82	0.47
03/19	421	424	417	418	-0.71%	1,085,900	1174億6160万	-0.71%	13.96	0.48
03/16	429	430	421	421	-2.09%	5,422,700	1183億463万	0%	14.06	0.48
03/15	432	432	426	430	-0.92%	706,800	1208億3371万	+2.14%	14.36	0.49
03/14	431	436	428	434	+0.23%	1,019,900	1219億5774万	+3.33%	14.49	0.5
03/13	429	433	427	433	0%	763,500	1216億7673万	+3.34%	14.46	0.49
03/12	423	433	421	433	+3.1%	1,056,600	1216億7673万	+3.34%	14.46	0.49
03/09	426	426	419	420	0%	1,215,800	1180億2362万	+0.24%	14.02	0.48
03/08	424	425	418	420	-0.71%	848,700	1180億2362万	0%	14.02	0.48
03/07	423	425	418	423	-0.47%	911,200	1188億6665万	+0.71%	14.12	0.48
03/06	426	428	424	425	+0.24%	871,000	1194億2866万	+1.19%	14.19	0.49
03/05	419	425	417	424	+1.19%	1,191,800	1191億4765万	+0.95%	14.16	0.48
03/02	415	421	414	419	+0.24%	946,900	1177億4261万	0%	13.99	0.48
03/01	419	420	416	418	-0.48%	830,800	1174億6160万	-0.24%	13.96	0.48
02/28	424	425	419	420	-1.18%	801,600	1180億2362万	0%	14.02	0.48
02/27	427	428	424	425	+0.24%	578,400	1194億2866万	+1.19%	14.19	0.49
02/26	422	427	422	424	+0.95%	583,300	1191億4765万	+0.95%	14.16	0.48
02/23	419	421	415	420	+0.48%	459,000	1180億2362万	0%	14.02	0.48
02/22	423	423	416	418	-1.18%	632,300	1174億6160万	-0.24%	13.96	0.48
02/21	423	423	420	423	0%	651,300	1188億6665万	+0.71%	14.12	0.48
02/20	425	425	419	423	-0.24%	502,700	1188億6665万	+0.71%	14.12	0.48
02/19	415	426	415	424	+3.16%	971,800	1191億4765万	+0.95%	14.16	0.48
02/16	410	412	407	411	+0.74%	929,800	1154億9454万	-2.14%	13.72	0.47
02/15	410	411	407	408	+0.74%	548,000	1146億5152万	-2.86%	13.62	0.47
02/14	410	411	404	405	-0.98%	1,051,900	1138億849万	-3.8%	13.52	0.46
02/13	414	419	408	409	-0.49%	1,180,200	1149億3253万	-3.08%	13.66	0.47
02/09	408	411	403	411	-0.72%	1,099,700	1154億9454万	-2.84%	13.72	0.47
02/08	414	416	411	414	0%	1,066,300	1163億3757万	-2.36%	13.82	0.47
02/07	422	428	414	414	0%	1,231,600	1163億3757万	-2.36%	13.82	0.47
02/06	420	422	407	414	-3.72%	1,778,500	1163億3757万	-2.36%	13.82	0.47
02/05	421	432	421	430	-0.92%	1,180,200	1208億3371万	+1.42%	14.36	0.49
02/02	434	435	429	434	-0.23%	884,000	1219億5774万	+2.6%	14.49	0.5
02/01	425	436	421	435	+3.82%	1,433,200	1222億3875万	+3.08%	14.52	0.5
01/31	423	426	419	419	-0.71%	1,028,700	1177億4261万	-0.48%	13.99	0.48
01/30	424	424	420	422	-0.47%	707,700	1185億8564万	+0.24%	14.09	0.48
01/29	421	424	418	424	+0.71%	824,500	1191億4765万	+0.71%	14.16	0.48
01/26	421	424	419	421	+0.24%	614,700	1183億463万	0%	14.06	0.48
01/25	420	422	416	420	-0.71%	876,100	1180億2362万	-0.24%	14.02	0.48
01/24	423	424	421	423	-0.47%	572,500	1188億6665万	+0.48%	14.12	0.48
01/23	421	425	419	425	+1.19%	769,700	1194億2866万	+0.95%	14.19	0.49
01/22	421	421	418	420	-0.24%	560,900	1180億2362万	0%	14.02	0.48
01/19	421	422	419	421	+0.72%	545,700	1183億463万	+0.24%	14.06	0.48
01/18	424	424	418	418	-0.48%	845,200	1174億6160万	-0.48%	13.96	0.48
01/17	423	423	418	420	-0.94%	1,048,800	1180億2362万	+0.24%	14.02	0.48
01/16	430	430	424	424	-0.7%	744,500	1191億4765万	+1.19%	14.16	0.48
01/15	428	430	425	427	+0.47%	538,100	1199億9068万	+2.15%	14.26	0.49
01/12	427	432	424	425	-0.93%	1,099,900	1194億2866万	+1.67%	14.19	0.49
01/11	429	430	425	429	0%	892,900	1205億5270万	+2.88%	14.32	0.49
01/10	426	431	426	429	+1.18%	1,002,300	1205億5270万	+3.13%	14.32	0.49
01/09	432	432	422	424	-2.08%	1,632,900	1191億4765万	+2.17%	14.16	0.48
01/05	430	434	429	433	+0.7%	841,000	1216億7673万	+4.59%	14.46	0.49
01/04	424	430	422	430	+3.37%	1,139,500	1208億3371万	+4.37%	14.36	0.49
2017
12/29	413	418	413	416	+0.73%	733,300	1168億9959万	+1.22%	13.76	0.47
12/28	412	415	410	413	0%	706,200	1160億5656万	+0.73%	13.66	0.47
12/27	412	414	410	413	+0.49%	396,900	1160億5656万	+0.73%	13.66	0.47
12/26	411	413	410	411	0%	786,900	1154億9454万	+0.49%	13.6	0.47
12/25	416	417	411	411	-1.2%	845,900	1154億9454万	+0.74%	13.6	0.47
12/22	416	419	414	416	+0.24%	827,900	1168億9959万	+1.96%	13.76	0.47
12/21	422	422	415	415	-1.19%	754,900	1166億1858万	+1.97%	13.73	0.47
12/20	416	424	415	420	+0.24%	785,200	1180億2362万	+3.45%	13.9	0.48
12/19	423	424	419	419	-0.48%	632,300	1177億4261万	+3.2%	13.86	0.47
12/18	417	423	416	421	+1.94%	1,164,300	1183億463万	+3.69%	13.93	0.48
12/15	419	419	411	413	-2.13%	1,105,100	1160億5656万	+1.72%	13.66	0.47
12/14	416	423	414	422	0%	951,700	1185億8564万	+3.69%	13.96	0.48
12/13	418	423	416	422	+1.69%	1,071,900	1185億8564万	+3.43%	13.96	0.48
12/12	410	416	410	415	+1.47%	883,600	1166億1858万	+1.47%	13.73	0.47
12/11	407	410	406	409	+0.74%	688,100	1149億3253万	0%	13.53	0.46
12/08	400	406	400	406	+0.74%	1,188,500	1140億8950万	-0.98%	13.43	0.46
12/07	406	407	402	403	-1.47%	1,042,700	1132億4647万	-2.18%	13.33	0.46
12/06	410	413	404	409	-1.21%	1,134,900	1149億3253万	-0.97%	13.53	0.46
12/05	405	414	405	414	+2.22%	924,400	1163億3757万	0%	13.7	0.47
12/04	407	408	404	405	+0.25%	571,700	1138億849万	-2.64%	13.4	0.46
12/01	408	408	401	404	0%	827,100	1135億2748万	-3.12%	13.37	0.46
11/30	402	406	400	404	+1%	1,342,900	1135億2748万	-3.35%	13.37	0.46
11/29	398	402	397	400	+1.27%	1,129,500	1124億345万	-4.76%	13.23	0.45
11/28	398	400	395	395	-0.75%	807,500	1109億9840万	-6.18%	13.07	0.45
11/27	400	401	397	398	-0.25%	692,800	1118億4143万	-5.91%	13.17	0.45
11/24	397	399	395	399	+0.76%	793,100	1121億2244万	-5.9%	13.2	0.45
11/22	399	400	396	396	-0.25%	851,000	1112億7941万	-7.04%	13.1	0.45
11/21	398	400	397	397	0%	617,500	1115億6042万	-7.24%	13.13	0.45
11/20	398	399	396	397	0%	499,500	1115億6042万	-7.46%	13.13	0.45
11/17	403	403	396	397	-0.25%	1,054,700	1115億6042万	-7.89%	13.13	0.45
11/16	400	403	398	398	-0.25%	983,300	1118億4143万	-7.87%	13.17	0.45
11/15	404	404	395	399	-1.24%	1,624,400	1121億2244万	-8.06%	13.2	0.45
11/14	417	418	402	404	-4.94%	1,811,300	1135億2748万	-7.13%	13.37	0.46
11/13	431	432	424	425	-1.39%	635,100	1194億2866万	-2.75%	14.06	0.48
11/10	431	435	430	431	-1.15%	687,700	1211億1472万	-1.37%	14.26	0.49
11/09	436	438	432	436	+0.23%	1,283,000	1225億1976万	-0.23%	14.42	0.49
11/08	436	437	431	435	-0.46%	744,500	1222億3875万	-0.46%	14.39	0.49
11/07	433	439	431	437	+0.69%	851,800	1228億77万	0%	14.46	0.49
11/06	438	439	432	434	-1.14%	1,189,700	1219億5774万	-0.69%	14.36	0.49
11/02	437	439	434	439	+0.69%	797,400	1233億6278万	+0.46%	14.52	0.5
11/01	439	440	435	436	0%	873,800	1225億1976万	-0.23%	14.42	0.49

8714 池田泉州 HD

株価チャート

2017/11/01～2018/03/30

株価推移

開示資料

決算

株式

チャート