9364 上組

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	10/1, 株式併合 2→1
2017
03/31	2,030	2,042	1,908	1,924	-4.18%	1,407,000	2639億2053万	-8.07%	14.43	0.76
03/30	2,022	2,038	2,004	2,008	-1.28%	462,000	2754億4305万	-4.47%	15.06	0.79
03/29	2,042	2,050	2,018	2,034	+0.2%	460,500	2790億955万	-3.42%	15.25	0.8
03/28	2,026	2,034	2,016	2,030	+1.3%	623,500	2784億6086万	-3.79%	15.22	0.8
03/27	2,016	2,020	2,002	2,004	-1.09%	339,000	2748億9436万	-5.16%	15.03	0.79
03/24	2,022	2,042	2,016	2,026	+0.1%	456,500	2779億1216万	-4.3%	15.19	0.8
03/23	2,038	2,042	2,024	2,024	-1.17%	421,500	2776億3782万	-4.57%	15.18	0.8
03/22	2,058	2,064	2,046	2,048	-1.25%	411,000	2809億2997万	-3.67%	15.36	0.81
03/21	2,122	2,122	2,066	2,074	-2.45%	498,000	2844億9646万	-2.58%	15.55	0.82
03/17	2,150	2,150	2,122	2,126	-0.75%	434,500	2916億2945万	-0.28%	15.94	0.84
03/16	2,142	2,148	2,134	2,142	-0.74%	299,000	2938億2421万	+0.42%	16.06	0.84
03/15	2,148	2,162	2,140	2,158	+0.65%	286,000	2960億1898万	+1.22%	16.18	0.85
03/14	2,154	2,164	2,144	2,144	-0.37%	227,000	2940億9856万	+0.61%	16.08	0.84
03/13	2,146	2,168	2,142	2,152	+0.19%	263,500	2951億9594万	+0.99%	16.14	0.85
03/10	2,144	2,152	2,128	2,148	+1.23%	437,000	2946億4725万	+0.85%	16.11	0.85
03/09	2,156	2,156	2,116	2,122	-0.66%	279,000	2910億8076万	-0.33%	15.91	0.84
03/08	2,148	2,148	2,110	2,136	-0.84%	296,000	2930億118万	+0.28%	16.02	0.84
03/07	2,118	2,158	2,118	2,154	+1.8%	322,000	2954億7029万	+1.03%	16.15	0.85
03/06	2,110	2,122	2,108	2,116	-0.28%	231,500	2902億5772万	-0.84%	15.87	0.83
03/03	2,126	2,132	2,108	2,122	-1.21%	328,500	2910億8076万	-0.7%	15.91	0.84
03/02	2,148	2,150	2,130	2,148	+0.94%	260,000	2946億4725万	+0.37%	16.11	0.85
03/01	2,114	2,132	2,104	2,128	+1.04%	402,500	2919億379万	-0.7%	15.96	0.84
02/28	2,132	2,140	2,106	2,106	-0.19%	534,000	2888億8599万	-1.82%	15.79	0.83
02/27	2,116	2,118	2,088	2,110	-1.49%	412,000	2894億3468万	-1.81%	15.82	0.83
02/24	2,130	2,154	2,124	2,142	0%	277,000	2938億2421万	-0.46%	16.06	0.84
02/23	2,136	2,148	2,120	2,142	+0.85%	297,500	2938億2421万	-0.65%	16.06	0.84
02/22	2,118	2,130	2,112	2,124	+0.09%	330,000	2913億5510万	-1.58%	15.93	0.84
02/21	2,110	2,130	2,108	2,122	+0.57%	229,500	2910億8076万	-1.8%	15.91	0.84
02/20	2,104	2,118	2,096	2,110	-0.09%	275,500	2894億3468万	-2.5%	15.82	0.83
02/17	2,114	2,122	2,104	2,112	-0.47%	232,500	2897億903万	-2.58%	15.84	0.83
02/16	2,140	2,146	2,100	2,122	-0.56%	312,000	2910億8076万	-2.39%	15.91	0.84
02/15	2,152	2,168	2,132	2,134	+0.19%	392,000	2927億2683万	-2.07%	16	0.84
02/14	2,164	2,174	2,130	2,130	-0.84%	334,000	2921億7814万	-2.47%	15.97	0.84
02/13	2,168	2,168	2,146	2,148	-0.56%	274,500	2946億4725万	-1.92%	16.11	0.85
02/10	2,144	2,162	2,124	2,160	+2.18%	370,000	2962億9332万	-1.59%	16.2	0.85
02/09	2,136	2,142	2,110	2,114	-1.03%	305,000	2899億8337万	-3.91%	15.85	0.83
02/08	2,156	2,156	2,114	2,136	0%	321,500	2930億118万	-3.17%	16.02	0.84
02/07	2,120	2,156	2,120	2,136	+0.75%	547,500	2930億118万	-3.35%	16.02	0.84
02/06	2,146	2,146	2,116	2,120	-0.66%	394,000	2908億641万	-4.2%	15.9	0.83
02/03	2,138	2,160	2,132	2,134	-0.37%	460,500	2927億2683万	-3.79%	16	0.84
02/02	2,202	2,202	2,136	2,142	-2.64%	303,000	2938億2421万	-3.6%	16.06	0.84
02/01	2,186	2,206	2,180	2,200	+0.18%	372,000	3017億8024万	-1.17%	16.5	0.87
01/31	2,188	2,208	2,176	2,196	+0.18%	481,500	3012億3155万	-1.39%	16.47	0.86
01/30	2,190	2,200	2,174	2,192	-0.27%	293,000	3006億8285万	-1.66%	16.44	0.86
01/27	2,236	2,236	2,194	2,198	-0.81%	192,000	3015億589万	-1.43%	16.48	0.87
01/26	2,214	2,226	2,214	2,216	+1.28%	242,000	3039億7500万	-0.67%	16.62	0.87
01/25	2,224	2,238	2,184	2,188	-0.36%	237,000	3001億3416万	-1.97%	16.41	0.86
01/24	2,186	2,200	2,174	2,196	+0.09%	211,500	3012億3155万	-1.7%	16.47	0.86
01/23	2,198	2,214	2,186	2,194	-1.44%	216,500	3009億5720万	-1.92%	16.45	0.86
01/20	2,202	2,244	2,194	2,226	+0.72%	291,500	3053億4673万	-0.58%	16.69	0.88
01/19	2,188	2,210	2,186	2,210	+0.91%	420,000	3031億5197万	-1.3%	16.57	0.87
01/18	2,196	2,200	2,170	2,190	-0.18%	324,000	3004億851万	-2.14%	16.42	0.86
01/17	2,222	2,222	2,192	2,194	-1.26%	278,000	3009億5720万	-1.92%	16.45	0.86
01/16	2,224	2,240	2,212	2,222	-1.51%	172,000	3047億9804万	-0.54%	16.66	0.87
01/13	2,234	2,278	2,234	2,256	+0.8%	283,500	3094億6192万	+1.17%	16.92	0.89
01/12	2,250	2,254	2,206	2,238	-1.32%	490,500	3069億9281万	+0.63%	16.78	0.88
01/11	2,294	2,302	2,264	2,268	-0.18%	389,500	3111億799万	+2.16%	17.01	0.89
01/10	2,274	2,286	2,262	2,272	-0.09%	424,500	3116億5668万	+2.62%	17.04	0.89
01/06	2,250	2,282	2,250	2,274	-0.09%	245,000	3119億3103万	+3.04%	17.05	0.9
01/05	2,282	2,288	2,270	2,276	-0.09%	285,500	3122億537万	+3.45%	17.07	0.9
01/04	2,224	2,284	2,224	2,278	+2.24%	717,000	3124億7972万	+3.88%	17.08	0.9
2016
12/30	2,206	2,232	2,202	2,228	+0.18%	279,000	3056億2108万	+1.97%	17.03	0.89
12/29	2,236	2,236	2,214	2,224	-0.8%	272,500	3050億7239万	+2.11%	17	0.89
12/28	2,230	2,250	2,224	2,242	+0.45%	256,000	3075億4150万	+3.32%	17.13	0.9
12/27	2,240	2,248	2,226	2,232	-0.36%	279,500	3061億6977万	+3.24%	17.06	0.9
12/26	2,246	2,248	2,232	2,240	+0.18%	133,500	3072億6715万	+4.04%	17.12	0.9
12/22	2,244	2,252	2,230	2,236	+0.45%	378,000	3067億1846万	+4.34%	17.09	0.9
12/21	2,250	2,250	2,222	2,226	-0.27%	322,000	3053億4673万	+4.36%	17.01	0.89
12/20	2,214	2,250	2,212	2,232	+0.54%	317,500	3061億6977万	+5.23%	17.06	0.9
12/19	2,240	2,244	2,220	2,220	-0.89%	398,500	3045億2369万	+5.46%	16.97	0.89
12/16	2,250	2,250	2,236	2,240	-0.18%	520,500	3072億6715万	+7.18%	17.12	0.9
12/15	2,254	2,258	2,242	2,244	-0.36%	1,249,500	3078億1584万	+8.2%	17.15	0.9
12/14	2,220	2,254	2,220	2,252	+0.09%	470,000	3089億1323万	+9.48%	17.21	0.9
12/13	2,190	2,252	2,188	2,250	+1.08%	522,000	3086億3888万	+10.29%	17.2	0.9
12/12	2,210	2,226	2,200	2,226	+1.37%	604,000	3053億4673万	+10.09%	17.01	0.89
12/09	2,180	2,198	2,162	2,196	+1.95%	541,500	3012億3155万	+9.53%	16.78	0.88
12/08	2,140	2,156	2,128	2,154	+1.8%	593,500	2954億7029万	+8.3%	16.46	0.86
12/07	2,116	2,126	2,104	2,116	-0.47%	892,500	2902億5772万	+7.09%	16.17	0.85
12/06	2,140	2,150	2,124	2,126	+0.19%	878,000	2916億2945万	+8.3%	16.25	0.85
12/05	2,120	2,126	2,100	2,122	+0.38%	583,500	2910億8076万	+8.82%	16.22	0.85
12/02	2,114	2,122	2,084	2,114	-0.28%	631,500	2899億8337万	+9.19%	16.16	0.85
12/01	2,160	2,160	2,118	2,120	+0.95%	775,000	2908億641万	+10.36%	16.2	0.85
11/30	2,106	2,118	2,086	2,100	-0.28%	1,754,500	2880億6295万	+10.12%	16.05	0.84
11/29	2,084	2,108	2,080	2,106	+0.48%	462,000	2888億8599万	+11.25%	16.09	0.84
11/28	2,078	2,098	2,070	2,096	+0.87%	546,000	2875億1426万	+11.61%	16.02	0.84
11/25	2,060	2,086	2,052	2,078	+1.17%	446,500	2850億4515万	+11.54%	15.88	0.83
11/24	2,048	2,064	2,032	2,054	+0.69%	459,000	2817億5300万	+11.15%	15.7	0.82
11/22	2,036	2,060	2,032	2,040	+0.49%	949,500	2798億3258万	+11.23%	15.59	0.82
11/21	1,996	2,038	1,996	2,030	+1.4%	607,500	2784億6086万	+11.48%	15.51	0.81
11/18	2,000	2,014	1,982	2,002	+0.5%	641,500	2746億2002万	+10.73%	15.3	0.8
11/17	1,968	2,002	1,964	1,992	+0.71%	647,000	2732億4829万	+10.91%	15.22	0.8
11/16	1,996	2,008	1,970	1,978	+1.64%	953,000	2713億2787万	+10.75%	15.12	0.79
11/15	1,970	1,994	1,918	1,946	+6.69%	2,117,000	2669億3834万	+9.45%	14.87	0.78
11/14	1,808	1,830	1,796	1,824	-0.76%	1,026,000	2502億325万	+2.99%	13.94	0.73
11/11	1,872	1,872	1,824	1,838	-0.43%	637,500	2521億2367万	+3.84%	14.05	0.74
11/10	1,876	1,892	1,828	1,846	+1.65%	815,500	2532億2105万	+4.47%	14.11	0.74
11/09	1,836	1,858	1,780	1,816	-0.11%	973,500	2491億587万	+2.95%	13.88	0.73
11/08	1,812	1,818	1,800	1,818	+0.33%	502,500	2493億8021万	+3.18%	13.89	0.73
11/07	1,816	1,834	1,798	1,812	+0.55%	680,000	2485億5718万	+3.01%	13.85	0.73
11/04	1,798	1,818	1,786	1,802	0%	849,000	2471億8545万	+2.56%	13.77	0.72

9364 上組

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