9776 札幌臨床検査センター

株価チャート

2019/02/07

2018/08/13～2019/02/07

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
2019
02/07	1,961	2,002	1,961	1,975	-1.79%	400	83億2660万	-3.04%	12.86	0.84
02/06	2,011	2,011	2,011	2,011	+0.05%	100	84億7837万	-1.52%	13.09	0.86
02/05	1,950	2,010	1,930	2,010	+0.5%	500	84億7416万	-1.71%	13.09	0.86
02/04	2,087	2,087	2,000	2,000	-1.82%	400	84億3200万	-2.39%	13.02	0.85
02/01	2,037	2,037	2,037	2,037	+0.05%	200	85億8799万	-0.78%	13.26	0.87
01/31	2,036	2,036	2,036	2,036	+0.05%	100	85億8377万	-0.97%	13.26	0.87
01/30	2,016	2,035	2,016	2,035	+0.99%	300	85億7956万	-1.17%	13.25	0.87
01/29	2,015	2,015	2,015	2,015	+0.05%	100	84億9524万	-2.28%	13.12	0.86
01/28	2,014	2,014	2,014	2,014	+0.05%	200	84億9102万	-2.47%	13.11	0.86
01/25	2,013	2,013	2,013	2,013	+0.05%	100	84億8680万	-2.71%	13.11	0.86
01/24	2,050	2,078	2,012	2,012	-4.19%	1,100	84億8259万	-2.9%	13.1	0.86
01/23	2,102	2,102	2,100	2,100	-0.05%	200	88億5360万	+1.16%	13.67	0.9
01/22	2,101	2,101	2,101	2,101	+0.05%	100	88億5781万	+1.2%	13.68	0.9
01/21	2,100	2,100	2,100	2,100	0%	100	88億5360万	+1.11%	13.67	0.9
01/18	2,100	2,100	2,100	2,100	-2.33%	100	88億5360万	+1.06%	13.67	0.9
01/17	2,073	2,150	2,073	2,150	+3.71%	400	90億6440万	+3.46%	14	0.92
01/16	2,023	2,073	2,023	2,073	+2.57%	200	87億3976万	-0.24%	13.5	0.88
01/15	2,021	2,021	2,021	2,021	+0.05%	100	85億2053万	-2.93%	13.16	0.86
01/11	2,000	2,021	2,000	2,020	+1%	300	85億1632万	-3.21%	13.15	0.86
01/10	2,084	2,084	2,000	2,000	-4.03%	600	84億3200万	-4.31%	13.02	0.85
01/09	2,084	2,084	2,084	2,084	+2.46%	100	87億8614万	-0.48%	13.57	0.89
01/08	1,990	2,034	1,990	2,034	+2.06%	400	85億7534万	-2.91%	13.24	0.87
2018
12/27	1,993	1,993	1,993	1,993	-0.05%	200	84億248万	-5%	12.98	0.85
12/26	1,994	1,994	1,994	1,994	-0.05%	300	84億670万	-5.14%	12.98	0.85
12/25	1,995	1,996	1,995	1,995	-4.77%	1,400	84億1092万	-5.27%	12.99	0.85
12/21	2,095	2,095	2,094	2,095	-0.05%	300	88億3252万	-0.71%	13.64	0.89
12/20	2,100	2,101	2,096	2,096	-0.19%	2,500	88億3673万	-0.71%	13.65	0.89
12/19	2,093	2,104	2,093	2,100	0%	900	88億5360万	-0.57%	13.67	0.9
12/18	2,120	2,120	2,100	2,100	-0.94%	900	88億5360万	-0.57%	13.67	0.9
12/17	2,120	2,120	2,120	2,120	0%	100	89億3792万	+0.38%	13.8	0.9
12/14	2,098	2,120	2,098	2,120	+1%	200	89億3792万	+0.38%	13.8	0.9
12/13	2,099	2,099	2,099	2,099	-0.05%	100	88億4938万	-0.57%	13.67	0.9
12/12	2,101	2,120	2,100	2,100	-0.1%	800	88億5360万	-0.52%	13.67	0.9
12/11	2,102	2,102	2,102	2,102	-0.05%	100	88億6203万	-0.52%	13.69	0.9
12/10	2,103	2,103	2,103	2,103	-0.05%	100	88億6624万	-0.66%	13.69	0.9
12/07	2,104	2,104	2,104	2,104	-0.05%	100	88億7046万	-0.8%	13.7	0.9
12/06	2,106	2,106	2,105	2,105	-0.09%	400	88億7468万	-0.75%	13.7	0.9
12/05	2,107	2,107	2,107	2,107	-1.31%	200	88億8311万	-0.66%	13.72	0.9
12/04	2,100	2,135	2,100	2,135	+1.67%	400	90億116万	+0.66%	13.9	0.91
12/03	2,160	2,160	2,099	2,100	-2.78%	4,200	88億5360万	-0.94%	13.67	0.9
11/30	2,153	2,160	2,147	2,160	+0.28%	800	91億656万	+1.89%	14.06	0.92
11/29	2,156	2,184	2,154	2,154	-0.14%	400	90億8126万	+1.65%	14.02	0.92
11/27	2,103	2,157	2,103	2,157	+2.71%	300	90億9391万	+1.75%	14.04	0.92
11/26	2,100	2,100	2,100	2,100	0%	1,400	88億5360万	-0.99%	13.67	0.9
11/22	2,101	2,101	2,100	2,100	-0.05%	800	88億5360万	-1.13%	13.67	0.9
11/21	2,101	2,101	2,101	2,101	0%	100	88億5781万	-1.27%	13.68	0.9
11/20	2,101	2,101	2,101	2,101	0%	100	88億5781万	-1.55%	13.68	0.9
11/19	2,100	2,119	2,100	2,101	+0.05%	300	88億5781万	-1.82%	13.68	0.9
11/16	2,100	2,100	2,100	2,100	0%	100	88億5360万	-2.1%	13.67	0.9
11/15	2,100	2,100	2,100	2,100	-0.47%	1,000	88億5360万	-2.37%	13.67	0.9
11/14	2,108	2,110	2,108	2,110	+0.05%	500	88億9576万	-2.13%	13.74	0.9
11/13	2,109	2,109	2,109	2,109	-0.05%	100	88億9154万	-2.32%	13.73	0.9
11/12	2,109	2,110	2,109	2,110	+0.05%	1,300	88億9576万	-2.45%	13.74	0.9
11/09	2,100	2,109	2,100	2,109	-0.05%	400	88億9154万	-2.59%	13.73	0.9
11/08	2,096	2,110	2,096	2,110	0%	400	88億9576万	-2.68%	13.74	0.9
11/07	2,089	2,110	2,088	2,110	+0.91%	3,700	88億9576万	-2.81%	13.74	0.9
11/06	2,100	2,100	2,091	2,091	-2.74%	300	88億1565万	-3.82%	13.61	0.89
11/05	2,100	2,150	2,080	2,150	-2.14%	2,200	90億6440万	-1.24%	14	0.92
11/02	2,197	2,197	2,197	2,197	0%	100	92億6255万	+1.01%	14.3	0.94
10/31	2,197	2,197	2,197	2,197	+4.12%	100	92億6255万	+1.1%	14.3	0.94
10/30	2,110	2,110	2,110	2,110	-0.38%	600	88億9576万	-2.72%	13.74	0.9
10/26	2,100	2,118	2,100	2,118	+0.86%	1,100	89億2948万	-2.22%	13.79	0.9
10/25	2,100	2,100	2,100	2,100	0%	200	88億5360万	-2.91%	13.67	0.9
10/24	2,100	2,100	2,100	2,100	0%	100	88億5360万	-2.82%	13.67	0.9
10/23	2,100	2,100	2,100	2,100	-1.69%	700	88億5360万	-2.69%	13.67	0.9
10/18	2,136	2,136	2,136	2,136	-1.61%	100	90億537万	-0.88%	13.91	0.91
10/15	2,171	2,171	2,171	2,171	-1.23%	100	91億5293万	+0.93%	14.13	0.93
10/12	2,151	2,198	2,151	2,198	+0.96%	1,100	92億6676万	+2.47%	14.31	0.94
10/11	2,177	2,177	2,177	2,177	-0.46%	200	91億7823万	+1.87%	14.17	0.93
10/05	2,248	2,248	2,148	2,187	-2.71%	500	92億2039万	+2.68%	14.24	0.93
10/03	2,248	2,248	2,248	2,248	-0.09%	700	94億7756万	+5.89%	14.64	0.96
10/01	2,236	2,250	2,236	2,250	+0.45%	700	94億8600万	+6.48%	14.65	0.96
09/28	2,192	2,240	2,192	2,240	-0.09%	200	94億4384万	+6.57%	14.58	0.96
09/27	2,220	2,242	2,220	2,242	+0.99%	200	94億5227万	+7.02%	14.6	0.96
09/26	2,199	2,220	2,199	2,220	+0.95%	200	93億5952万	+6.32%	14.45	0.95
09/25	2,199	2,199	2,199	2,199	-0.05%	100	92億7098万	+5.67%	14.32	0.94
09/21	2,176	2,250	2,168	2,200	+1.1%	2,600	92億7520万	+5.92%	14.32	0.94
09/19	2,177	2,177	2,176	2,176	-0.09%	200	91億7401万	+4.92%	14.17	0.93
09/18	2,131	2,181	2,131	2,178	-0.14%	600	91億8244万	+5.12%	14.18	0.93
09/14	2,181	2,181	2,181	2,181	-0.05%	100	91億9509万	+5.41%	14.2	0.93
09/13	2,159	2,254	2,159	2,182	+0.97%	900	91億9931万	+4.6%	14.21	0.93
09/11	2,100	2,161	2,100	2,161	+2.17%	900	91億1077万	+2.86%	14.07	0.92
09/10	2,127	2,127	2,115	2,115	-0.61%	300	89億1684万	-0.05%	13.77	0.9
09/07	2,106	2,128	2,106	2,128	+1%	200	89億7164万	-0.37%	13.85	0.91
09/06	2,036	2,289	2,036	2,107	+3.54%	2,700	88億8311万	-2.27%	13.72	0.9
09/05	2,035	2,035	2,035	2,035	0%	200	85億7956万	-6.52%	13.25	0.87
09/04	2,030	2,035	2,030	2,035	-1.26%	400	85億7956万	-7.5%	13.25	0.87
08/31	2,109	2,109	2,025	2,061	+1.53%	1,900	86億8917万	-7.2%	13.42	0.88
08/29	2,029	2,030	2,029	2,030	0%	300	85億5848万	-9.42%	13.22	0.87
08/28	2,035	2,036	2,016	2,030	+0.74%	3,200	85億5848万	-10.26%	13.22	0.87
08/27	2,018	2,020	2,001	2,015	-0.15%	1,800	84億9524万	-11.7%	13.12	0.86
08/24	2,009	2,018	1,978	2,018	+0.45%	1,300	85億788万	-12.41%	13.14	0.86
08/23	2,013	2,013	2,009	2,009	-0.2%	500	84億6994万	-13.55%	13.08	0.86
08/22	2,013	2,020	2,013	2,013	0%	2,300	84億8680万	-14.12%	13.11	0.86
08/21	2,013	2,013	2,012	2,013	+0.95%	1,900	84億8680万	-14.99%	13.11	0.86
08/20	1,994	1,994	1,994	1,994	+0.96%	400	84億670万	-16.46%	12.98	0.85
08/16	2,038	2,038	1,907	1,975	-4.36%	2,600	83億2660万	-17.95%	12.86	0.84
08/15	2,058	2,069	2,048	2,065	+0.34%	3,900	87億604万	-15.09%	13.44	0.88
08/14	2,036	2,058	2,036	2,058	+1.08%	2,300	86億7652万	-16.1%	13.4	0.88
08/13	2,098	2,098	2,033	2,036	-3.19%	2,300	85億8377万	-17.67%	13.26	0.87

9776 札幌臨床検査センター

株価チャート

2018/08/13～2019/02/07

株価推移

開示資料

決算

株式

チャート