9364 上組

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	2,377	2,388	2,352	2,376	+0.93%	342,100	3193億312万	+2.37%	15.68	0.87
03/29	2,354	2,376	2,329	2,354	+0.64%	413,400	3163億4661万	+1.51%	15.53	0.86
03/28	2,313	2,345	2,288	2,339	-1.02%	308,700	3143億3081万	+0.82%	15.44	0.86
03/27	2,302	2,371	2,296	2,363	+3.23%	518,000	3175億5609万	+1.81%	15.59	0.87
03/26	2,248	2,290	2,237	2,289	+0.18%	355,100	3076億1146万	-1.38%	15.11	0.84
03/23	2,306	2,334	2,278	2,285	-3.79%	458,600	3070億7392万	-1.59%	15.08	0.84
03/22	2,355	2,386	2,348	2,375	+0.81%	452,700	3191億6873万	+2.19%	15.67	0.87
03/20	2,343	2,358	2,317	2,356	-0.08%	413,200	3166億1538万	+1.46%	15.55	0.86
03/19	2,353	2,364	2,343	2,358	+0.08%	265,900	3168億8416万	+1.55%	15.56	0.87
03/16	2,367	2,377	2,340	2,356	+0.9%	500,200	3166億1538万	+1.55%	15.55	0.86
03/15	2,343	2,347	2,321	2,335	-0.76%	331,900	3137億9326万	+0.65%	15.41	0.86
03/14	2,347	2,363	2,341	2,353	+0.26%	436,000	3162億1222万	+1.47%	15.53	0.86
03/13	2,325	2,347	2,310	2,347	+0.64%	293,000	3154億590万	+1.29%	15.49	0.86
03/12	2,354	2,366	2,326	2,332	+0.91%	321,800	3133億9010万	+0.56%	15.39	0.86
03/09	2,354	2,372	2,301	2,311	-0.64%	573,400	3105億6798万	-0.52%	15.25	0.85
03/08	2,350	2,393	2,314	2,326	+3.1%	751,700	3125億8378万	-0.09%	15.35	0.85
03/07	2,214	2,271	2,214	2,256	+0.76%	550,700	3031億7670万	-3.22%	14.89	0.83
03/06	2,212	2,262	2,207	2,239	+1.96%	494,800	3008億9212万	-4.19%	14.78	0.82
03/05	2,170	2,203	2,167	2,196	+0.83%	339,500	2951億1349万	-6.35%	14.49	0.81
03/02	2,181	2,212	2,167	2,178	-3.59%	792,400	2926億9453万	-7.52%	14.37	0.8
03/01	2,287	2,321	2,253	2,259	-3.83%	511,300	3035億7986万	-4.56%	14.91	0.83
02/28	2,370	2,410	2,349	2,349	-1.18%	681,100	3222億1899万	-1.09%	15.88	0.88
02/27	2,396	2,398	2,360	2,377	+0.72%	350,400	3260億5983万	-0.08%	16.07	0.89
02/26	2,338	2,369	2,335	2,360	+0.68%	323,500	3237億2789万	-0.92%	15.95	0.89
02/23	2,341	2,350	2,322	2,344	+0.13%	303,900	3215億3312万	-1.76%	15.84	0.88
02/22	2,336	2,346	2,327	2,341	-0.97%	317,900	3211億2161万	-2.09%	15.82	0.88
02/21	2,361	2,381	2,352	2,364	-0.38%	327,100	3242億7658万	-1.38%	15.98	0.89
02/20	2,368	2,381	2,362	2,373	0%	233,800	3255億1114万	-1.21%	16.04	0.89
02/19	2,336	2,377	2,320	2,373	+2.42%	247,400	3255億1114万	-1.45%	16.04	0.89
02/16	2,330	2,341	2,312	2,317	-0.64%	373,600	3178億2946万	-3.98%	15.66	0.87
02/15	2,349	2,363	2,330	2,332	+0.3%	405,200	3198億8705万	-3.72%	15.76	0.88
02/14	2,355	2,368	2,310	2,325	-1.27%	686,500	3189億2684万	-4.32%	15.72	0.87
02/13	2,500	2,500	2,341	2,355	+1.99%	912,000	3230億4203万	-3.4%	15.92	0.89
02/09	2,265	2,309	2,256	2,309	-1.2%	485,100	3167億3208万	-5.56%	15.61	0.87
02/08	2,345	2,371	2,333	2,337	+0.17%	507,800	3205億7292万	-4.81%	15.8	0.88
02/07	2,330	2,392	2,330	2,333	+1.7%	674,100	3200億2422万	-5.24%	15.77	0.88
02/06	2,327	2,348	2,263	2,294	-4.34%	592,500	3146億7448万	-7.05%	15.51	0.86
02/05	2,388	2,418	2,388	2,398	-1.56%	466,500	3289億4046万	-3.23%	16.21	0.9
02/02	2,405	2,448	2,402	2,436	+0.37%	445,000	3341億5303万	-1.89%	16.47	0.92
02/01	2,398	2,428	2,388	2,427	+1.38%	337,000	3329億1847万	-2.41%	16.4	0.91
01/31	2,424	2,445	2,393	2,394	-1.32%	402,000	3283億9177万	-3.89%	16.18	0.9
01/30	2,426	2,450	2,423	2,426	-0.33%	333,200	3327億8130万	-2.8%	16.4	0.91
01/29	2,444	2,451	2,428	2,434	-0.53%	346,100	3338億7868万	-2.68%	16.45	0.92
01/26	2,463	2,480	2,447	2,447	-0.65%	315,200	3356億6193万	-2.32%	16.54	0.92
01/25	2,437	2,466	2,437	2,463	-0.2%	348,300	3378億5669万	-1.83%	16.65	0.93
01/24	2,435	2,471	2,432	2,468	+0.78%	299,700	3385億4256万	-1.79%	16.68	0.93
01/23	2,434	2,458	2,430	2,449	+0.25%	218,800	3359億3627万	-2.7%	16.55	0.92
01/22	2,467	2,467	2,434	2,443	-0.97%	212,500	3351億1324万	-3.09%	16.51	0.92
01/19	2,483	2,494	2,459	2,467	-0.2%	410,200	3384億538万	-2.45%	16.67	0.93
01/18	2,508	2,522	2,472	2,472	-0.52%	387,000	3390億9125万	-2.49%	16.71	0.93
01/17	2,468	2,496	2,464	2,485	-0.6%	326,200	3408億7449万	-2.24%	16.8	0.93
01/16	2,491	2,507	2,482	2,500	-0.2%	255,400	3429億3209万	-1.77%	16.9	0.94
01/15	2,509	2,516	2,500	2,505	+0.28%	306,200	3436億1795万	-1.57%	16.93	0.94
01/12	2,541	2,546	2,497	2,498	-1.96%	388,600	3426億5774万	-1.92%	16.88	0.94
01/11	2,540	2,572	2,540	2,548	+0.31%	608,300	3495億1638万	+0.04%	17.22	0.96
01/10	2,531	2,551	2,527	2,540	+0.71%	275,400	3484億1900万	-0.16%	17.17	0.95
01/09	2,552	2,555	2,501	2,522	-0.55%	495,500	3459億4989万	-0.75%	17.05	0.95
01/05	2,569	2,572	2,532	2,536	-1.01%	306,600	3478億7031万	-0.12%	17.14	0.95
01/04	2,528	2,563	2,518	2,562	+2.77%	380,000	3514億3680万	+1.03%	17.32	0.96
2017
12/29	2,506	2,512	2,492	2,493	-0.44%	157,500	3419億7188万	-1.46%	16.85	0.94
12/28	2,530	2,542	2,500	2,504	-0.87%	170,700	3434億8078万	-0.95%	16.92	0.94
12/27	2,519	2,540	2,503	2,526	-0.32%	150,100	3464億9858万	+0.04%	17.07	0.95
12/26	2,542	2,551	2,528	2,534	-0.08%	117,300	3475億9596万	+0.52%	17.13	0.95
12/25	2,522	2,555	2,522	2,536	+0.63%	130,400	3478億7031万	+0.79%	17.14	0.95
12/22	2,520	2,538	2,502	2,520	0%	459,600	3456億7554万	+0.28%	17.03	0.95
12/21	2,535	2,543	2,512	2,520	-0.87%	389,800	3456億7554万	+0.4%	17.03	0.95
12/20	2,547	2,557	2,529	2,542	-0.2%	194,300	3486億9335万	+1.48%	17.18	0.96
12/19	2,566	2,566	2,542	2,547	-0.35%	168,200	3493億7921万	+1.8%	17.22	0.96
12/18	2,571	2,573	2,551	2,556	+0.24%	318,800	3506億1377万	+2.16%	17.28	0.96
12/15	2,538	2,570	2,521	2,550	-0.47%	510,900	3497億9073万	+1.67%	17.24	0.96
12/14	2,586	2,586	2,552	2,562	-0.27%	233,700	3514億3680万	+1.87%	17.32	0.96
12/13	2,586	2,620	2,566	2,569	-2.54%	528,400	3523億9701万	+1.82%	17.36	0.97
12/12	2,626	2,648	2,616	2,636	+0.57%	214,900	3615億8759万	+4.15%	17.82	0.99
12/11	2,640	2,651	2,587	2,621	-0.23%	485,800	3595億3000万	+3.39%	17.72	0.99
12/08	2,612	2,639	2,588	2,627	+2.02%	761,000	3603億5304万	+3.43%	17.76	0.99
12/07	2,535	2,585	2,498	2,575	+3.12%	564,900	3532億2005万	+1.18%	17.4	0.97
12/06	2,548	2,560	2,480	2,497	-2%	361,500	3425億2057万	-2.12%	16.88	0.94
12/05	2,494	2,550	2,473	2,548	+2.17%	462,900	3495億1638万	-0.43%	17.22	0.96
12/04	2,630	2,630	2,493	2,494	+0.56%	624,200	3421億905万	-2.77%	16.86	0.94
12/01	2,508	2,514	2,469	2,480	+0.24%	330,400	3401億8863万	-3.58%	16.76	0.93
11/30	2,469	2,503	2,445	2,474	0%	1,268,500	3393億6559万	-4.11%	16.72	0.93
11/29	2,455	2,475	2,443	2,474	+1.06%	336,500	3393億6559万	-4.29%	16.72	0.93
11/28	2,445	2,459	2,431	2,448	+0.99%	465,500	3357億9910万	-5.41%	16.55	0.92
11/27	2,430	2,443	2,422	2,424	-0.21%	207,000	3325億695万	-6.52%	16.38	0.91
11/24	2,406	2,439	2,398	2,429	-0.29%	267,100	3331億9282万	-6.51%	16.42	0.91
11/22	2,446	2,455	2,424	2,436	+0.33%	264,900	3341億5303万	-6.42%	16.47	0.92
11/21	2,414	2,445	2,409	2,428	+0.54%	393,100	3330億5564万	-6.9%	16.41	0.91
11/20	2,414	2,426	2,401	2,415	-1.07%	284,500	3312億7240万	-7.61%	16.32	0.91
11/17	2,467	2,498	2,435	2,441	-0.25%	464,300	3348億3889万	-6.83%	16.5	0.92
11/16	2,411	2,460	2,407	2,447	+1.49%	457,000	3356億6193万	-6.75%	16.54	0.92
11/15	2,468	2,480	2,406	2,411	-2.15%	566,900	3307億2371万	-8.26%	16.3	0.91
11/14	2,532	2,533	2,456	2,464	-2.69%	998,900	3379億9387万	-6.49%	16.65	0.93
11/13	2,450	2,546	2,443	2,532	-6.6%	998,700	3473億2162万	-4.05%	17.11	0.95
11/10	2,706	2,724	2,692	2,711	-1.2%	347,800	3718億7556万	+2.69%	18.32	1.02
11/09	2,771	2,785	2,710	2,744	-0.22%	697,600	3764億226万	+4.22%	18.55	1.03
11/08	2,762	2,763	2,740	2,750	-0.58%	357,200	3772億2530万	+4.76%	18.59	1.03
11/07	2,748	2,766	2,731	2,766	+0.66%	390,100	3794億2006万	+5.69%	18.7	1.04
11/06	2,760	2,775	2,734	2,748	-0.04%	303,200	3769億5095万	+5.25%	18.57	1.03
11/02	2,743	2,758	2,717	2,749	0%	260,700	3770億8812万	+5.49%	18.58	1.03
11/01	2,720	2,755	2,706	2,749	+1.63%	415,000	3770億8812万	+5.77%	18.58	1.03

9364 上組

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