9731 白洋舍

株価チャート

2011/12/31

2011/08/03～2011/12/30

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
2011
12/30	2,080	2,090	2,080	2,090	+0.48%	200	-	-2.11%	-	-
12/29	2,100	2,100	2,080	2,080	-0.95%	500	-	-2.44%	-	-
12/28	2,110	2,110	2,100	2,100	-3.23%	200	-	-1.41%	-	-
12/27	2,200	2,200	2,100	2,170	-0.46%	1,800	-	+2.07%	-	-
12/26	2,180	2,180	2,150	2,180	+1.4%	1,300	-	+2.78%	-	-
12/22	2,130	2,150	2,130	2,150	+3.37%	200	-	+1.51%	-	-
12/21	2,080	2,080	2,080	2,080	-1.89%	500	-	-1.65%	-	-
12/20	2,080	2,120	2,080	2,120	-0.93%	1,100	-	+0.19%	-	-
12/19	2,140	2,140	2,130	2,140	-0.47%	500	-	+1.18%	-	-
12/15	2,190	2,190	2,150	2,150	-2.27%	1,400	-	+1.75%	-	-
12/14	2,200	2,220	2,180	2,200	+0.92%	1,000	-	+4.36%	-	-
12/13	2,160	2,180	2,160	2,180	+0.93%	700	-	+3.61%	-	-
12/12	2,190	2,190	2,160	2,160	-0.46%	1,300	-	+2.91%	-	-
12/09	2,140	2,170	2,140	2,170	+1.4%	2,300	-	+3.58%	-	-
12/08	2,100	2,140	2,100	2,140	-0.47%	1,300	-	+2.34%	-	-
12/07	2,160	2,170	2,150	2,150	0%	400	-	+2.97%	-	-
12/06	2,150	2,150	2,150	2,150	0%	300	-	+3.07%	-	-
12/05	2,190	2,190	2,150	2,150	-1.38%	200	-	+3.07%	-	-
12/02	2,190	2,190	2,130	2,180	+2.35%	1,200	-	+4.56%	-	-
12/01	2,110	2,130	2,110	2,130	+0.95%	600	-	+2.31%	-	-
11/30	2,100	2,110	2,100	2,110	-1.86%	700	-	+1.44%	-	-
11/29	2,120	2,180	2,120	2,150	+2.38%	1,000	-	+3.32%	-	-
11/28	2,110	2,110	2,100	2,100	+1.45%	500	-	+1.06%	-	-
11/25	2,110	2,110	2,070	2,070	0%	900	-	-0.29%	-	-
11/24	2,070	2,070	2,070	2,070	+2.99%	300	-	-0.34%	-	-
11/22	2,000	2,010	2,000	2,010	-1.47%	300	-	-3.37%	-	-
11/18	2,010	2,040	2,000	2,040	+1.49%	1,400	-	-2.21%	-	-
11/17	2,060	2,060	2,010	2,010	-1.47%	400	-	-3.83%	-	-
11/16	2,040	2,040	2,040	2,040	-2.39%	100	-	-2.63%	-	-
11/15	2,090	2,090	2,090	2,090	0%	1,100	-	-0.38%	-	-
11/14	2,080	2,100	2,080	2,090	-0.48%	800	-	-0.38%	-	-
11/11	2,090	2,100	2,090	2,100	+0.48%	500	-	+0.1%	-	-
11/10	2,090	2,090	2,050	2,090	0%	300	-	-0.29%	-	-
11/09	2,070	2,090	2,070	2,090	+2.45%	500	-	-0.19%	-	-
11/08	2,050	2,070	2,040	2,040	-1.92%	500	-	-2.63%	-	-
11/07	2,070	2,080	2,070	2,080	+0.48%	700	-	-0.91%	-	-
11/04	2,070	2,070	2,070	2,070	+0.49%	200	-	-1.48%	-	-
11/02	2,060	2,060	2,060	2,060	-0.48%	200	-	-2%	-	-
11/01	2,060	2,070	2,060	2,070	0%	600	-	-1.62%	-	-
10/31	2,080	2,090	2,070	2,070	-0.96%	800	-	-1.62%	-	-
10/28	2,160	2,160	2,090	2,090	-2.79%	1,200	-	-0.57%	-	-
10/27	2,160	2,160	2,110	2,150	+0.94%	1,500	-	+2.38%	-	-
10/26	2,110	2,130	2,110	2,130	+1.91%	600	-	+1.57%	-	-
10/25	2,090	2,090	2,090	2,090	0%	200	-	-0.33%	-	-
10/24	2,100	2,100	2,090	2,090	-1.88%	400	-	-0.24%	-	-
10/21	2,070	2,130	2,070	2,130	+2.9%	1,000	-	+1.72%	-	-
10/20	2,070	2,070	2,060	2,070	0%	300	-	-0.96%	-	-
10/19	2,070	2,120	2,070	2,070	-0.96%	600	-	-0.81%	-	-
10/18	2,160	2,160	2,070	2,090	-2.79%	1,700	-	+0.14%	-	-
10/17	2,150	2,150	2,140	2,150	+0.47%	1,500	-	+2.97%	-	-
10/14	2,130	2,140	2,120	2,140	0%	300	-	+2.64%	-	-
10/13	2,140	2,140	2,140	2,140	0%	200	-	+2.79%	-	-
10/12	2,120	2,140	2,120	2,140	+0.94%	600	-	+2.88%	-	-
10/11	2,090	2,120	2,070	2,120	+0.95%	500	-	+2.07%	-	-
10/07	2,120	2,120	2,060	2,100	+0.48%	300	-	+1.2%	-	-
10/06	2,090	2,090	2,090	2,090	+2.45%	200	-	+0.87%	-	-
10/05	2,050	2,050	2,040	2,040	-0.49%	700	-	-1.45%	-	-
10/04	2,130	2,130	2,050	2,050	-2.38%	400	-	-0.97%	-	-
10/03	2,150	2,150	2,100	2,100	-1.87%	200	-	+1.45%	-	-
09/30	2,140	2,140	2,140	2,140	+0.47%	300	83億4600万	+3.58%	-	1.68
09/29	2,120	2,130	2,030	2,130	+1.43%	1,500	-	+3.3%	-	-
09/28	2,120	2,120	2,090	2,100	-0.94%	1,300	-	+2.04%	-	-
09/27	2,130	2,130	2,120	2,120	+2.42%	1,100	-	+3.26%	-	-
09/26	2,030	2,070	2,030	2,070	+2.48%	400	-	+1.07%	-	-
09/22	2,020	2,020	2,020	2,020	-0.98%	100	-	-1.27%	-	-
09/21	2,040	2,040	2,040	2,040	-1.45%	400	-	-0.29%	-	-
09/20	2,120	2,120	2,070	2,070	-2.36%	300	-	+1.17%	-	-
09/16	2,070	2,120	2,070	2,120	+3.41%	800	-	+3.72%	-	-
09/15	2,120	2,120	2,020	2,050	-0.49%	2,400	-	+0.44%	-	-
09/14	2,040	2,070	2,040	2,060	+1.98%	600	-	+1.08%	-	-
09/13	1,990	2,050	1,990	2,020	+1%	1,300	-	-0.83%	-	-
09/12	2,040	2,040	2,000	2,000	-3.38%	1,400	-	-1.62%	-	-
09/09	2,120	2,120	2,070	2,070	-2.36%	2,400	-	+1.87%	-	-
09/08	2,120	2,120	2,090	2,120	+1.92%	400	-	+4.54%	-	-
09/07	2,100	2,120	2,070	2,080	+0.48%	500	-	+2.82%	-	-
09/06	2,100	2,100	2,060	2,070	-0.48%	800	-	+2.48%	-	-
09/05	2,080	2,080	2,040	2,080	+0.48%	1,000	-	+3.17%	-	-
09/02	2,080	2,080	2,010	2,070	+0.49%	800	-	+2.88%	-	-
09/01	2,060	2,080	2,040	2,060	+1.98%	1,100	-	+2.59%	-	-
08/31	2,050	2,050	2,020	2,020	-1.46%	500	-	+0.7%	-	-
08/30	2,070	2,070	2,030	2,050	0%	500	-	+2.24%	-	-
08/29	2,050	2,050	2,050	2,050	+0.99%	400	-	+2.3%	-	-
08/26	2,050	2,050	2,030	2,030	+1%	1,000	-	+1.4%	-	-
08/25	2,050	2,050	2,010	2,010	-0.99%	700	-	+0.45%	-	-
08/24	2,030	2,030	2,030	2,030	0%	200	-	+1.45%	-	-
08/23	2,030	2,030	2,030	2,030	+2.53%	400	-	+1.5%	-	-
08/22	2,020	2,020	1,980	1,980	-1.49%	1,100	-	-1%	-	-
08/19	2,010	2,010	2,000	2,010	-0.5%	800	-	+0.4%	-	-
08/18	2,060	2,060	2,020	2,020	0%	500	-	+0.85%	-	-
08/17	2,060	2,060	2,020	2,020	-0.49%	200	-	+0.8%	-	-
08/16	2,030	2,030	2,030	2,030	0%	100	-	+1.25%	-	-
08/15	2,060	2,060	2,020	2,030	0%	1,600	-	+1.3%	-	-
08/12	2,040	2,040	1,990	2,030	+2.53%	500	-	+1.35%	-	-
08/11	1,980	1,980	1,970	1,980	-2.46%	500	-	-1.15%	-	-
08/10	1,970	2,030	1,970	2,030	+5.73%	700	-	+1.3%	-	-
08/09	1,920	1,920	1,910	1,920	-2.54%	900	-	-4.1%	-	-
08/08	1,990	2,000	1,960	1,970	-1.01%	500	-	-1.89%	-	-
08/05	1,990	2,000	1,990	1,990	0%	1,100	-	-1%	-	-
08/04	1,990	2,000	1,990	1,990	0%	600	-	-1%	-	-
08/03	1,990	1,990	1,960	1,990	0%	1,500	-	-1.04%	-	-

9731 白洋舍

株価チャート

2011/08/03～2011/12/30

株価推移

開示資料

決算

株式

チャート