9731 白洋舍

株価チャート

2009/12/31

2009/08/04～2009/12/30

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
2016	7/1, 株式併合 10→1
2009
12/30	2,880	2,880	2,740	2,750	-4.51%	1,000	-	-2.48%	-	-
12/29	2,900	2,900	2,880	2,880	+3.97%	600	-	+2.24%	-	-
12/28	2,780	2,780	2,770	2,770	-2.81%	800	-	-1.53%	-	-
12/25	2,890	2,890	2,840	2,850	0%	1,400	-	+1.24%	-	-
12/24	2,890	2,890	2,850	2,850	+0.35%	900	-	+1.32%	-	-
12/22	2,850	2,880	2,830	2,840	0%	1,000	-	+1.07%	-	-
12/21	2,840	2,880	2,840	2,840	0%	900	-	+1.14%	-	-
12/18	2,840	2,840	2,840	2,840	-1.73%	600	-	+1.32%	-	-
12/17	2,880	2,890	2,880	2,890	+1.05%	700	-	+3.25%	-	-
12/16	2,820	2,860	2,820	2,860	+1.06%	600	-	+2.47%	-	-
12/15	2,820	2,840	2,820	2,830	0%	1,100	-	+1.62%	-	-
12/14	2,810	2,830	2,790	2,830	+1.8%	1,200	-	+1.76%	-	-
12/11	2,830	2,830	2,780	2,780	-0.71%	2,300	-	+0.14%	-	-
12/10	2,820	2,830	2,790	2,800	-0.36%	600	-	+1.01%	-	-
12/09	2,800	2,830	2,800	2,810	+0.72%	400	-	+1.55%	-	-
12/08	2,810	2,830	2,790	2,790	-0.71%	900	-	+0.9%	-	-
12/07	2,800	2,830	2,790	2,810	+1.08%	700	-	+1.66%	-	-
12/04	2,820	2,820	2,780	2,780	-0.36%	200	-	+0.65%	-	-
12/03	2,790	2,840	2,790	2,790	-3.46%	2,500	-	+0.94%	-	-
12/02	2,890	2,890	2,830	2,890	+0.35%	1,000	-	+4.79%	-	-
12/01	2,900	2,900	2,840	2,880	0%	1,000	-	+4.73%	-	-
11/30	2,900	2,900	2,830	2,880	+3.97%	700	-	+5.11%	-	-
11/27	2,800	2,800	2,720	2,770	-0.72%	1,000	-	+1.39%	-	-
11/26	2,670	2,790	2,670	2,790	+3.72%	700	-	+2.31%	-	-
11/25	2,710	2,710	2,690	2,690	0%	400	-	-1.28%	-	-
11/24	2,740	2,740	2,670	2,690	-2.89%	900	-	-1.57%	-	-
11/20	2,820	2,820	2,720	2,770	-1.77%	400	-	+1.35%	-	-
11/19	2,810	2,850	2,770	2,820	+0.71%	600	-	+3.37%	-	-
11/18	2,790	2,800	2,660	2,800	+0.36%	600	-	+2.9%	-	-
11/17	2,740	2,790	2,700	2,790	0%	400	-	+2.76%	-	-
11/16	2,940	2,940	2,790	2,790	+2.95%	1,100	-	+3.1%	-	-
11/13	2,730	2,730	2,710	2,710	-0.73%	700	-	+0.33%	-	-
11/12	2,720	2,730	2,710	2,730	+1.49%	600	-	+1.19%	-	-
11/11	2,730	2,730	2,690	2,690	-1.1%	400	-	-0.22%	-	-
11/10	2,720	2,730	2,690	2,720	0%	900	-	+1.08%	-	-
11/09	2,750	2,750	2,720	2,720	+0.74%	500	-	+1.34%	-	-
11/06	2,740	2,740	2,680	2,700	+0.37%	800	-	+0.9%	-	-
11/05	2,670	2,690	2,670	2,690	+0.75%	400	-	+0.67%	-	-
11/04	2,720	2,720	2,640	2,670	-3.61%	1,300	-	+0.11%	-	-
11/02	2,770	2,770	2,770	2,770	0%	300	-	+4.02%	-	-
10/30	2,760	2,770	2,710	2,770	+0.73%	800	-	+4.37%	-	-
10/29	2,820	2,820	2,670	2,750	-2.48%	2,200	-	+3.97%	-	-
10/28	2,820	2,900	2,820	2,820	+6.02%	1,300	-	+6.98%	-	-
10/27	2,800	2,800	2,660	2,660	-0.37%	1,900	-	+1.37%	-	-
10/26	2,610	2,670	2,610	2,670	+1.52%	900	-	+1.95%	-	-
10/23	2,680	2,680	2,620	2,630	-1.87%	2,200	-	+0.61%	-	-
10/22	2,650	2,680	2,630	2,680	+1.13%	1,100	-	+2.6%	-	-
10/21	2,750	2,750	2,610	2,650	-3.28%	1,300	-	+1.65%	-	-
10/20	2,900	2,900	2,740	2,740	-5.52%	2,900	-	+5.22%	-	-
10/19	2,980	2,980	2,890	2,900	+7.81%	1,200	-	+11.71%	-	-
10/16	2,650	2,710	2,650	2,690	+1.51%	1,200	-	+4.18%	-	-
10/15	2,640	2,650	2,600	2,650	+0.76%	1,800	-	+2.87%	-	-
10/14	2,580	2,630	2,560	2,630	-0.75%	2,800	-	+2.26%	-	-
10/13	2,580	2,650	2,580	2,650	+2.71%	600	-	+3.19%	-	-
10/09	2,560	2,610	2,560	2,580	-3.01%	1,600	-	+0.66%	-	-
10/08	2,640	2,660	2,600	2,660	+0.76%	1,600	-	+3.83%	-	-
10/07	2,570	2,640	2,570	2,640	-1.12%	700	-	+3.25%	-	-
10/06	2,540	2,670	2,530	2,670	+3.89%	1,400	-	+4.54%	-	-
10/05	2,510	2,570	2,510	2,570	+1.58%	1,100	-	+0.82%	-	-
10/02	2,540	2,540	2,530	2,530	-0.39%	700	-	-0.75%	-	-
10/01	2,550	2,570	2,530	2,540	-1.55%	1,100	-	-0.39%	-	-
09/30	2,580	2,580	2,570	2,580	+0.39%	600	-	+1.14%	-	-
09/29	2,570	2,570	2,550	2,570	0%	600	-	+0.82%	-	-
09/28	2,560	2,570	2,540	2,570	+0.78%	1,000	-	+0.86%	-	-
09/25	2,550	2,560	2,540	2,550	0%	1,800	-	+0.08%	-	-
09/24	2,540	2,550	2,520	2,550	+1.19%	2,100	-	+0.08%	-	-
09/18	2,510	2,520	2,510	2,520	0%	1,000	-	-1.1%	-	-
09/17	2,540	2,540	2,520	2,520	-0.79%	1,300	-	-1.18%	-	-
09/16	2,550	2,550	2,540	2,540	-0.39%	700	-	-0.47%	-	-
09/15	2,550	2,550	2,550	2,550	-0.39%	1,300	-	-0.12%	-	-
09/14	2,560	2,560	2,550	2,560	0%	1,000	-	+0.27%	-	-
09/11	2,560	2,560	2,560	2,560	-0.39%	2,200	-	+0.27%	-	-
09/10	2,560	2,570	2,560	2,570	+0.39%	400	-	+0.71%	-	-
09/09	2,560	2,560	2,560	2,560	+0.79%	300	-	+0.27%	-	-
09/08	2,550	2,550	2,530	2,540	0%	500	-	-0.51%	-	-
09/07	2,550	2,550	2,540	2,540	0%	300	-	-0.51%	-	-
09/04	2,530	2,540	2,530	2,540	+0.4%	700	-	-0.55%	-	-
09/03	2,530	2,540	2,530	2,530	0%	600	-	-0.94%	-	-
09/02	2,540	2,550	2,530	2,530	-0.78%	800	-	-0.98%	-	-
09/01	2,550	2,550	2,540	2,550	0%	800	-	-0.27%	-	-
08/31	2,550	2,560	2,550	2,550	0%	600	-	-0.27%	-	-
08/28	2,550	2,570	2,550	2,550	0%	500	-	-0.27%	-	-
08/27	2,550	2,560	2,550	2,550	-1.16%	1,000	-	-0.31%	-	-
08/26	2,570	2,580	2,570	2,580	+1.18%	1,100	-	+0.86%	-	-
08/25	2,560	2,570	2,550	2,550	-0.39%	800	-	-0.31%	-	-
08/24	2,560	2,560	2,550	2,560	+0.79%	700	-	+0.08%	-	-
08/21	2,550	2,560	2,540	2,540	-0.39%	1,000	-	-0.74%	-	-
08/20	2,550	2,560	2,540	2,550	-0.39%	1,200	-	-0.39%	-	-
08/19	2,550	2,560	2,550	2,560	+0.39%	200	-	+0.04%	-	-
08/18	2,550	2,550	2,550	2,550	0%	100	-	-0.31%	-	-
08/17	2,600	2,600	2,550	2,550	-1.16%	2,600	-	-0.35%	-	-
08/14	2,570	2,580	2,540	2,580	+0.39%	1,200	-	+0.86%	-	-
08/13	2,550	2,570	2,550	2,570	+0.78%	1,400	-	+0.51%	-	-
08/12	2,560	2,560	2,550	2,550	-0.39%	400	-	-0.2%	-	-
08/11	2,550	2,560	2,550	2,560	+0.39%	200	-	+0.16%	-	-
08/10	2,550	2,550	2,550	2,550	0%	500	-	-0.2%	-	-
08/07	2,550	2,550	2,550	2,550	-1.16%	300	-	-0.2%	-	-
08/06	2,550	2,580	2,550	2,580	+0.78%	700	-	+0.94%	-	-
08/05	2,570	2,570	2,550	2,560	+0.39%	400	-	+0.2%	-	-
08/04	2,580	2,580	2,550	2,550	0%	400	-	-0.23%	-	-

9731 白洋舍

株価チャート

2009/08/04～2009/12/30

株価推移

開示資料

決算

株式

チャート