9731 白洋舍

株価チャート

2012/12/31

2012/08/01～2012/12/28

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
2012
12/28	2,090	2,100	2,090	2,090	0%	800	-	-0.62%	-	-
12/27	2,090	2,100	2,090	2,090	-1.88%	3,500	-	-0.67%	-	-
12/26	2,110	2,130	2,100	2,130	-0.47%	1,900	-	+1.24%	-	-
12/25	2,140	2,140	2,120	2,140	+2.39%	1,600	-	+1.76%	-	-
12/21	2,090	2,120	2,080	2,090	0%	2,000	-	-0.57%	-	-
12/20	2,090	2,100	2,090	2,090	-0.48%	1,600	-	-0.57%	-	-
12/19	2,100	2,120	2,090	2,100	0%	1,600	-	-0.05%	-	-
12/18	2,100	2,110	2,090	2,100	-0.47%	2,300	-	0%	-	-
12/17	2,120	2,120	2,110	2,110	-0.47%	1,700	-	+0.57%	-	-
12/14	2,100	2,130	2,100	2,120	-0.47%	4,000	-	+1.1%	-	-
12/13	2,140	2,150	2,120	2,130	0%	1,600	-	+1.62%	-	-
12/12	2,090	2,130	2,090	2,130	+0.95%	800	-	+1.67%	-	-
12/11	2,110	2,110	2,100	2,110	+0.96%	1,000	-	+0.81%	-	-
12/10	2,060	2,090	2,060	2,090	+0.48%	1,200	-	-0.1%	-	-
12/07	2,090	2,090	2,080	2,080	-0.48%	500	-	-0.57%	-	-
12/06	2,090	2,090	2,090	2,090	0%	300	-	-0.1%	-	-
12/05	2,070	2,090	2,070	2,090	+0.97%	1,000	-	-0.14%	-	-
12/04	2,070	2,120	2,070	2,070	-0.96%	5,600	-	-1.1%	-	-
12/03	2,110	2,120	2,090	2,090	-0.95%	700	-	-0.14%	-	-
11/30	2,110	2,110	2,090	2,110	+0.48%	500	-	+0.81%	-	-
11/29	2,100	2,100	2,100	2,100	-0.47%	200	-	+0.38%	-	-
11/27	2,090	2,110	2,090	2,110	0%	1,500	-	+0.86%	-	-
11/26	2,120	2,120	2,090	2,110	0%	1,900	-	+0.86%	-	-
11/22	2,090	2,110	2,090	2,110	+0.96%	1,100	-	+0.91%	-	-
11/21	2,120	2,120	2,080	2,090	-0.95%	3,600	-	0%	-	-
11/20	2,100	2,120	2,100	2,110	+0.48%	2,000	-	+0.96%	-	-
11/19	2,080	2,110	2,080	2,100	-0.47%	1,200	-	+0.62%	-	-
11/16	2,100	2,110	2,100	2,110	+0.48%	700	-	+1.15%	-	-
11/15	2,070	2,100	2,070	2,100	+0.48%	1,700	-	+0.77%	-	-
11/14	2,090	2,100	2,070	2,090	+0.97%	1,400	-	+0.38%	-	-
11/13	2,060	2,090	2,060	2,070	0%	700	-	-0.48%	-	-
11/12	2,070	2,100	2,070	2,070	0%	1,000	-	-0.48%	-	-
11/09	2,070	2,070	2,070	2,070	-0.48%	200	-	-0.43%	-	-
11/08	2,090	2,090	2,080	2,080	-0.95%	500	-	0%	-	-
11/06	2,100	2,120	2,100	2,100	+0.48%	500	-	+0.91%	-	-
11/02	2,090	2,090	2,090	2,090	0%	100	-	+0.43%	-	-
11/01	2,090	2,090	2,090	2,090	0%	200	-	+0.38%	-	-
10/31	2,090	2,090	2,090	2,090	+0.97%	200	-	+0.38%	-	-
10/30	2,100	2,100	2,070	2,070	-1.43%	1,400	-	-0.53%	-	-
10/29	2,080	2,100	2,080	2,100	0%	700	-	+0.86%	-	-
10/26	2,140	2,140	2,080	2,100	0%	1,500	-	+0.91%	-	-
10/25	2,090	2,100	2,090	2,100	+1.94%	600	-	+0.96%	-	-
10/24	2,070	2,070	2,060	2,060	-1.44%	500	-	-0.96%	-	-
10/23	2,100	2,100	2,090	2,090	-0.48%	400	-	+0.48%	-	-
10/22	2,100	2,100	2,100	2,100	0%	100	-	+0.96%	-	-
10/19	2,100	2,100	2,100	2,100	+0.48%	500	-	+1.11%	-	-
10/18	2,090	2,090	2,090	2,090	0%	200	-	+0.72%	-	-
10/17	2,090	2,090	2,090	2,090	0%	100	-	+0.82%	-	-
10/15	2,090	2,090	2,090	2,090	+0.48%	1,700	-	+0.92%	-	-
10/12	2,050	2,080	2,050	2,080	+1.46%	400	-	+0.48%	-	-
10/11	2,050	2,050	2,050	2,050	-0.49%	200	-	-0.87%	-	-
10/10	2,080	2,080	2,050	2,060	-0.48%	600	-	-0.43%	-	-
10/09	2,070	2,070	2,070	2,070	+0.98%	200	-	0%	-	-
10/05	2,050	2,050	2,050	2,050	0%	100	-	-0.97%	-	-
10/04	2,050	2,050	2,050	2,050	0%	200	-	-1.06%	-	-
10/03	2,060	2,080	2,050	2,050	-0.49%	300	-	-1.01%	-	-
10/02	2,070	2,070	2,060	2,060	-1.9%	400	-	-0.53%	-	-
10/01	2,100	2,100	2,100	2,100	0%	100	-	+1.4%	-	-
09/28	2,100	2,100	2,100	2,100	0%	100	-	+1.45%	-	-
09/27	2,060	2,100	2,060	2,100	0%	1,100	-	+1.55%	-	-
09/26	2,100	2,100	2,100	2,100	+0.48%	1,200	-	+1.55%	-	-
09/25	2,090	2,090	2,090	2,090	+0.48%	1,000	-	+1.11%	-	-
09/24	2,050	2,080	2,050	2,080	-0.48%	1,600	-	+0.68%	-	-
09/21	2,090	2,090	2,090	2,090	+0.97%	100	-	+1.16%	-	-
09/20	2,070	2,070	2,070	2,070	-0.96%	100	-	+0.19%	-	-
09/19	2,100	2,100	2,050	2,090	0%	2,300	-	+1.11%	-	-
09/18	2,090	2,090	2,090	2,090	+1.46%	1,100	-	+1.16%	-	-
09/14	2,050	2,060	2,050	2,060	-0.96%	2,600	-	-0.24%	-	-
09/13	2,070	2,080	2,050	2,080	+1.96%	400	-	+0.78%	-	-
09/12	2,030	2,070	2,030	2,040	-0.49%	800	-	-1.16%	-	-
09/11	2,050	2,050	2,050	2,050	+0.49%	100	-	-0.77%	-	-
09/10	2,040	2,040	2,040	2,040	0%	100	-	-1.31%	-	-
09/07	2,040	2,080	2,040	2,040	-0.97%	1,600	-	-1.35%	-	-
09/06	2,030	2,060	2,030	2,060	+1.48%	200	-	-0.43%	-	-
09/05	2,090	2,090	2,030	2,030	-1.93%	1,300	-	-1.93%	-	-
09/04	2,050	2,070	2,050	2,070	-0.96%	200	-	-0.05%	-	-
09/03	2,090	2,090	2,090	2,090	+0.48%	300	-	+0.92%	-	-
08/31	2,080	2,080	2,080	2,080	0%	100	-	+0.48%	-	-
08/30	2,070	2,080	2,070	2,080	+1.96%	200	-	+0.58%	-	-
08/29	2,040	2,040	2,040	2,040	-0.49%	100	-	-1.35%	-	-
08/28	2,050	2,050	2,050	2,050	-0.49%	500	-	-0.82%	-	-
08/27	2,090	2,090	2,060	2,060	-0.96%	1,600	-	-0.29%	-	-
08/24	2,080	2,090	2,060	2,080	+1.96%	600	-	+0.68%	-	-
08/23	2,070	2,090	2,040	2,040	-2.39%	800	-	-1.16%	-	-
08/22	2,090	2,090	2,090	2,090	0%	100	-	+1.21%	-	-
08/21	2,090	2,090	2,090	2,090	+1.46%	200	-	+1.26%	-	-
08/20	2,070	2,070	2,060	2,060	-1.44%	300	-	-0.15%	-	-
08/17	2,070	2,090	2,070	2,090	+0.48%	400	-	+1.26%	-	-
08/16	2,090	2,090	2,080	2,080	-0.48%	700	-	+0.87%	-	-
08/15	2,090	2,090	2,080	2,090	+1.46%	1,700	-	+1.36%	-	-
08/14	2,080	2,080	2,060	2,060	-0.96%	700	-	0%	-	-
08/13	2,080	2,080	2,080	2,080	+1.96%	200	-	+0.97%	-	-
08/10	2,080	2,080	2,040	2,040	-1.92%	1,600	-	-0.97%	-	-
08/09	2,080	2,080	2,070	2,080	0%	600	-	+0.92%	-	-
08/08	2,070	2,080	2,070	2,080	+0.48%	200	-	+0.92%	-	-
08/07	2,070	2,070	2,070	2,070	0%	100	-	+0.44%	-	-
08/06	2,030	2,070	2,030	2,070	0%	200	-	+0.44%	-	-
08/03	2,070	2,070	2,070	2,070	0%	100	-	+0.39%	-	-
08/02	2,070	2,070	2,070	2,070	0%	300	-	+0.44%	-	-
08/01	2,070	2,070	2,070	2,070	0%	100	-	+0.39%	-	-

9731 白洋舍

株価チャート

2012/08/01～2012/12/28

株価推移

開示資料

決算

株式

チャート