9012 秩父鉄道

株価チャート

2017/03/31

2016/09/15～2017/03/31

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	10/1, 株式併合 10→1
2017
03/31	2,400	2,540	2,400	2,440	+1.67%	800	36億6000万	-2.36%	7.46	0.34
03/30	2,400	2,400	2,400	2,400	0%	100	36億	-4.08%	7.34	0.33
03/29	2,340	2,420	2,340	2,400	-3.23%	400	36億	-4.23%	7.34	0.33
03/28	2,490	2,530	2,480	2,480	-0.8%	500	37億2000万	-1.16%	7.58	0.34
03/27	2,540	2,540	2,500	2,500	-1.57%	1,700	37億5000万	-0.4%	7.64	0.35
03/24	2,540	2,540	2,540	2,540	0%	400	38億1000万	+1.2%	7.76	0.35
03/23	2,500	2,540	2,500	2,540	0%	1,100	38億1000万	+1.2%	7.76	0.35
03/22	2,540	2,540	2,540	2,540	0%	600	38億1000万	+1.28%	7.76	0.35
03/17	2,540	2,540	2,540	2,540	0%	800	38億1000万	+1.36%	7.76	0.35
03/16	2,520	2,540	2,520	2,540	+0.79%	1,300	38億1000万	+1.36%	7.76	0.35
03/15	2,520	2,520	2,520	2,520	0%	200	37億8000万	+0.56%	7.7	0.35
03/14	2,520	2,520	2,520	2,520	0%	200	37億8000万	+0.6%	7.7	0.35
03/13	2,550	2,550	2,520	2,520	+0.4%	1,100	37億8000万	+0.56%	7.7	0.35
03/10	2,530	2,530	2,510	2,510	0%	1,000	37億6500万	+0.2%	7.67	0.35
03/09	2,550	2,550	2,510	2,510	0%	1,400	37億6500万	+0.16%	7.67	0.35
03/07	2,510	2,510	2,510	2,510	-1.18%	1,600	37億6500万	+0.16%	7.67	0.35
03/06	2,510	2,540	2,510	2,540	+2.42%	800	38億1000万	+1.4%	7.76	0.35
03/03	2,480	2,480	2,480	2,480	0%	300	37億2000万	-0.96%	7.58	0.34
03/02	2,490	2,490	2,480	2,480	-1.59%	700	37億2000万	-0.96%	7.58	0.34
02/27	2,520	2,520	2,520	2,520	0%	100	37億8000万	+0.64%	7.7	0.35
02/24	2,520	2,520	2,520	2,520	+0.8%	200	37億8000万	+0.72%	7.7	0.35
02/22	2,500	2,500	2,500	2,500	+1.21%	100	37億5000万	+0.04%	7.64	0.35
02/17	2,470	2,470	2,470	2,470	0%	100	37億500万	-1.04%	7.55	0.34
02/16	2,490	2,500	2,470	2,470	-0.8%	1,400	37億500万	-0.96%	7.55	0.34
02/15	2,520	2,520	2,490	2,490	-0.4%	200	37億3500万	-0.16%	7.61	0.34
02/14	2,500	2,500	2,500	2,500	0%	200	37億5000万	+0.36%	7.64	0.35
02/13	2,500	2,500	2,500	2,500	+0.4%	100	37億5000万	+0.44%	7.64	0.35
02/10	2,490	2,530	2,490	2,490	-0.4%	700	37億3500万	+0.16%	7.61	0.34
02/08	2,500	2,500	2,500	2,500	-0.4%	400	37億5000万	+0.68%	7.64	0.35
02/07	2,510	2,510	2,510	2,510	-0.79%	100	37億6500万	+1.09%	7.67	0.35
02/06	2,520	2,530	2,520	2,530	+1.61%	200	37億9500万	+1.93%	7.73	0.35
02/02	2,490	2,490	2,490	2,490	-0.4%	200	37億3500万	+0.48%	7.61	0.34
02/01	2,500	2,500	2,500	2,500	-1.19%	400	37億5000万	+0.89%	7.64	0.35
01/31	2,530	2,530	2,530	2,530	0%	100	37億9500万	+2.14%	7.73	0.35
01/27	2,530	2,530	2,530	2,530	+0.8%	100	37億9500万	+2.26%	7.73	0.35
01/26	2,510	2,510	2,510	2,510	-0.79%	300	37億6500万	+1.54%	7.67	0.35
01/25	2,530	2,540	2,530	2,530	+0.8%	600	37億9500万	+2.43%	7.73	0.35
01/24	2,510	2,510	2,510	2,510	-0.4%	200	37億6500万	+1.66%	7.67	0.35
01/23	2,520	2,520	2,520	2,520	+0.4%	200	37億8000万	+2.07%	7.7	0.35
01/18	2,510	2,510	2,510	2,510	+0.4%	100	37億6500万	+1.7%	7.67	0.35
01/17	2,500	2,500	2,500	2,500	0%	100	37億5000万	+1.3%	7.64	0.35
01/13	2,500	2,500	2,500	2,500	+0.4%	300	37億5000万	+1.38%	7.64	0.35
01/12	2,450	2,490	2,450	2,490	+0.4%	400	37億3500万	+1.14%	7.61	0.34
01/11	2,450	2,480	2,450	2,480	+0.81%	200	37億2000万	+0.77%	7.58	0.34
01/10	2,440	2,460	2,440	2,460	+0.41%	2,000	36億9000万	0%	7.52	0.34
01/06	2,450	2,450	2,450	2,450	+0.82%	100	36億7500万	-0.41%	7.49	0.34
01/05	2,430	2,430	2,430	2,430	0%	100	36億4500万	-1.3%	7.43	0.34
01/04	2,430	2,430	2,430	2,430	-0.82%	200	36億4500万	-1.42%	7.43	0.34
2016
12/30	2,420	2,450	2,420	2,450	+1.24%	400	36億7500万	-0.57%	7.49	0.34
12/29	2,420	2,420	2,420	2,420	-1.22%	200	36億3000万	-1.75%	7.4	0.33
12/27	2,450	2,450	2,450	2,450	+0.41%	100	36億7500万	-0.41%	7.49	0.34
12/22	2,480	2,480	2,410	2,440	+1.24%	500	36億6000万	-0.53%	7.46	0.34
12/21	2,450	2,450	2,400	2,410	-3.21%	1,700	36億1500万	-1.63%	7.37	0.33
12/19	2,460	2,490	2,460	2,490	0%	300	37億3500万	+1.76%	7.61	0.34
12/16	2,460	2,490	2,460	2,490	+2.05%	400	37億3500万	+1.92%	7.61	0.34
12/15	2,480	2,490	2,440	2,440	-1.61%	900	36億6000万	+0.16%	7.46	0.34
12/14	2,470	2,490	2,470	2,480	+0.4%	400	37億2000万	+1.89%	7.58	0.34
12/13	2,460	2,470	2,460	2,470	+0.41%	200	37億500万	+1.73%	7.55	0.34
12/12	2,470	2,470	2,460	2,460	-0.4%	1,000	36億9000万	+1.61%	7.52	0.34
12/09	2,470	2,470	2,470	2,470	0%	400	37億500万	+2.24%	7.55	0.34
12/08	2,490	2,490	2,470	2,470	-1.2%	2,100	37億500万	+2.53%	7.55	0.34
12/07	2,500	2,500	2,500	2,500	-0.4%	900	37億5000万	+4.12%	7.64	0.35
12/06	2,510	2,510	2,470	2,510	+0.4%	900	37億6500万	+5.02%	7.67	0.35
12/02	2,470	2,500	2,460	2,500	0%	800	37億5000万	+4.95%	7.64	0.35
12/01	2,460	2,500	2,460	2,500	+1.63%	5,100	37億5000万	+5.22%	7.64	0.35
11/30	2,460	2,460	2,460	2,460	+2.5%	100	36億9000万	+3.93%	7.52	0.34
11/29	2,380	2,400	2,380	2,400	-2.44%	400	36億	+1.74%	7.34	0.33
11/28	2,460	2,460	2,460	2,460	0%	100	36億9000万	+4.46%	7.52	0.34
11/25	2,470	2,470	2,460	2,460	-0.4%	700	36億9000万	+4.77%	7.52	0.34
11/24	2,470	2,470	2,470	2,470	-0.8%	2,200	37億500万	+5.65%	7.55	0.34
11/16	2,490	2,490	2,490	2,490	-0.4%	200	37億3500万	+6.96%	7.61	0.34
11/15	2,400	2,500	2,400	2,500	+3.73%	1,500	37億5000万	+7.94%	7.64	0.35
11/14	2,410	2,410	2,410	2,410	-0.82%	100	36億1500万	+4.56%	7.37	0.33
11/11	2,400	2,430	2,400	2,430	+4.29%	200	36億4500万	+5.74%	7.43	0.34
11/10	2,300	2,420	2,300	2,330	+1.75%	500	34億9500万	+1.79%	7.12	0.32
11/09	2,310	2,310	2,290	2,290	-2.55%	300	34億3500万	+0.26%	7	0.32
11/07	2,350	2,350	2,350	2,350	0%	300	35億2500万	+3.12%	7.18	0.32
11/04	2,350	2,350	2,350	2,350	-1.26%	100	35億2500万	+3.39%	7.18	0.32
10/28	2,380	2,380	2,380	2,380	+2.59%	100	35億7000万	+5.03%	7.27	0.33
10/27	2,320	2,320	2,320	2,320	-2.93%	200	34億8000万	+2.7%	7.09	0.32
10/26	2,340	2,390	2,330	2,390	+3.02%	1,800	35億8500万	+6.08%	7.31	0.33
10/25	2,310	2,320	2,310	2,320	+0.43%	1,100	34億8000万	+3.25%	7.09	0.32
10/24	2,280	2,320	2,280	2,310	-0.86%	800	34億6500万	+3.03%	7.06	0.32
10/21	2,330	2,330	2,330	2,330	+1.3%	300	34億9500万	+4.11%	7.12	0.32
10/20	2,290	2,300	2,290	2,300	+1.77%	300	34億5000万	+2.95%	7.03	0.32
10/19	2,260	2,260	2,260	2,260	+0.89%	100	33億9000万	+1.25%	6.91	0.31
10/18	2,330	2,340	2,220	2,240	-2.61%	2,900	33億6000万	+0.49%	6.85	0.31
10/17	2,300	2,300	2,300	2,300	-1.71%	200	34億5000万	+3.09%	7.03	0.32
10/14	2,340	2,340	2,340	2,340	+2.18%	100	35億1000万	+5.07%	7.15	0.32
10/13	2,250	2,290	2,250	2,290	+1.78%	400	34億3500万	+3.06%	7	0.32
10/11	2,330	2,330	2,250	2,250	-2.6%	400	33億7500万	+1.26%	6.88	0.31
10/05	2,300	2,310	2,300	2,310	+1.32%	400	34億6500万	+3.96%	7.06	0.32
10/04	2,280	2,280	2,280	2,280	+3.17%	300	34億2000万	+2.84%	6.97	0.31
09/30	2,210	2,210	2,210	2,210	0%	300	33億1500万	-0.27%	6.76	0.31
09/28	2,210	2,210	2,210	2,210	0%	300	33億1500万	-0.36%	6.76	0.31
09/27	2,210	2,210	2,210	2,210	0%	300	33億1500万	-0.41%	6.76	0.31
09/23	2,230	2,230	2,210	2,210	-0.9%	200	33億1500万	-0.54%	6.76	0.31
09/21	2,230	2,230	2,230	2,230	+0.9%	100	33億4500万	+0.04%	6.82	0.31
09/16	2,210	2,210	2,210	2,210	+0.45%	200	33億1500万	-1.12%	6.76	0.31
09/15	2,200	2,200	2,200	2,200	+0.92%	100	33億	-1.79%	6.72	0.3

9012 秩父鉄道

株価チャート

2016/09/15～2017/03/31

株価推移

開示資料

決算

株式

チャート