9873 日本KFC HD

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	2,000	2,001	1,996	1,997	-0.15%	17,200	454億9765万	-0.79%	77.22	2.16
03/29	2,000	2,002	1,998	2,000	0%	12,400	455億6600万	-0.7%	77.34	2.17
03/28	1,985	2,005	1,985	2,000	-0.5%	35,000	455億6600万	-0.7%	77.34	2.17
03/27	2,011	2,018	2,010	2,010	-0.05%	41,600	457億9383万	-0.25%	77.72	2.18
03/26	2,019	2,019	2,008	2,011	-0.15%	27,800	458億1661万	-0.2%	77.76	2.18
03/23	2,019	2,019	2,010	2,014	-0.2%	24,200	458億8496万	0%	77.88	2.18
03/22	2,015	2,020	2,013	2,018	+0.3%	10,100	459億7609万	+0.2%	78.03	2.19
03/20	2,017	2,020	2,011	2,012	-0.2%	16,900	458億3939万	-0.05%	77.8	2.18
03/19	2,016	2,020	2,014	2,016	-0.44%	11,100	459億3052万	+0.15%	77.96	2.18
03/16	2,018	2,025	2,016	2,025	+0.35%	20,200	461億3557万	+0.65%	78.31	2.19
03/15	2,019	2,021	2,015	2,018	+0.1%	9,200	459億7609万	+0.35%	78.03	2.19
03/14	2,018	2,018	2,013	2,016	-0.1%	4,800	459億3052万	+0.25%	77.96	2.18
03/13	2,011	2,018	2,010	2,018	+0.5%	8,200	459億7609万	+0.4%	78.03	2.19
03/12	2,019	2,019	2,007	2,008	-0.15%	16,100	457億4826万	-0.1%	77.65	2.18
03/09	2,019	2,023	2,011	2,011	-0.4%	10,800	458億1661万	+0.1%	77.76	2.18
03/08	2,024	2,024	2,013	2,019	-0.15%	15,000	459億9887万	+0.5%	78.07	2.19
03/07	2,019	2,022	2,009	2,022	+0.6%	13,700	460億6722万	+0.65%	78.19	2.19
03/06	2,012	2,019	2,008	2,010	+0.05%	10,000	457億9383万	+0.1%	77.72	2.18
03/05	2,011	2,011	2,006	2,009	-0.15%	21,200	457億7104万	+0.05%	77.69	2.18
03/02	2,015	2,019	2,010	2,012	-0.25%	20,700	458億3939万	+0.2%	77.8	2.18
03/01	2,024	2,024	2,015	2,017	-0.35%	17,100	459億5331万	+0.45%	78	2.19
02/28	2,025	2,025	2,016	2,024	+0.2%	12,000	461億1279万	+0.85%	78.27	2.19
02/27	2,018	2,020	2,016	2,020	0%	10,900	460億2166万	+0.65%	78.11	2.19
02/26	2,010	2,020	2,008	2,020	+0.5%	73,900	460億2166万	+0.7%	78.11	2.19
02/23	2,010	2,010	2,008	2,010	+0.1%	8,900	457億9383万	+0.25%	77.72	2.18
02/22	2,010	2,010	2,006	2,008	-0.05%	15,700	457億4826万	+0.15%	77.65	2.18
02/21	2,010	2,010	2,007	2,009	-0.05%	9,800	457億7104万	+0.2%	77.69	2.18
02/20	2,008	2,010	2,006	2,010	+0.05%	14,700	457億9383万	+0.25%	77.72	2.18
02/19	2,006	2,009	2,006	2,009	+0.2%	14,900	457億7104万	+0.2%	77.69	2.18
02/16	2,006	2,006	2,003	2,005	+0.2%	9,100	456億7991万	0%	77.53	2.17
02/15	2,002	2,005	2,001	2,001	-0.05%	17,300	455億8878万	-0.2%	77.38	2.17
02/14	2,001	2,005	2,001	2,002	+0.1%	13,000	456億1156万	-0.15%	77.42	2.17
02/13	2,008	2,008	2,000	2,000	-0.15%	39,400	455億6600万	-0.25%	77.34	2.17
02/09	2,001	2,005	2,000	2,003	0%	25,600	456億3434万	-0.15%	77.45	2.17
02/08	2,007	2,007	2,003	2,003	+0.05%	9,800	456億3434万	-0.15%	77.45	2.17
02/07	2,002	2,008	2,000	2,002	+0.05%	27,300	456億1156万	-0.2%	77.42	2.17
02/06	2,001	2,002	1,997	2,001	-0.1%	84,200	455億8878万	-0.25%	77.38	2.17
02/05	2,002	2,005	2,001	2,003	0%	20,900	456億3434万	-0.15%	77.45	2.17
02/02	2,005	2,007	2,002	2,003	-0.1%	29,100	456億3434万	-0.15%	77.45	2.17
02/01	2,008	2,009	2,005	2,005	-0.15%	13,400	456億7991万	-0.05%	77.53	2.17
01/31	2,010	2,010	2,006	2,008	+0.1%	16,500	457億4826万	+0.1%	77.65	2.18
01/30	2,009	2,010	2,006	2,006	-0.15%	14,300	457億269万	+0.05%	77.57	2.17
01/29	2,010	2,010	2,006	2,009	0%	12,600	457億7104万	+0.2%	77.69	2.18
01/26	2,007	2,010	2,007	2,009	+0.05%	13,800	457億7104万	+0.2%	77.69	2.18
01/25	2,006	2,008	2,005	2,008	0%	10,800	457億4826万	+0.15%	77.65	2.18
01/24	2,005	2,009	2,005	2,008	+0.1%	11,000	457億4826万	+0.2%	77.65	2.18
01/23	2,003	2,009	2,002	2,006	+0.15%	17,700	457億269万	+0.1%	77.57	2.17
01/22	2,005	2,005	2,002	2,003	-0.05%	22,600	456億3434万	-0.05%	77.45	2.17
01/19	2,005	2,007	2,004	2,004	-0.05%	21,100	456億5713万	0%	77.49	2.17
01/18	2,007	2,009	2,005	2,005	-0.1%	41,900	456億7991万	+0.05%	77.53	2.17
01/17	2,009	2,010	2,006	2,007	-0.1%	13,000	457億2548万	+0.15%	77.61	2.17
01/16	2,006	2,010	2,006	2,009	+0.15%	16,500	457億7104万	+0.25%	77.69	2.18
01/15	2,006	2,008	2,005	2,006	0%	14,500	457億269万	+0.1%	77.57	2.17
01/12	2,008	2,011	2,006	2,006	+0.05%	18,400	457億269万	+0.15%	77.57	2.17
01/11	2,009	2,010	2,005	2,005	0%	21,600	456億7991万	+0.1%	77.53	2.17
01/10	2,011	2,011	2,005	2,005	-0.25%	31,200	456億7991万	+0.1%	77.53	2.17
01/09	2,010	2,012	2,008	2,010	+0.1%	21,000	457億9383万	+0.35%	77.72	2.18
01/05	2,012	2,012	2,007	2,008	+0.05%	16,700	457億4826万	+0.25%	77.65	2.18
01/04	2,011	2,013	2,007	2,007	0%	28,300	457億2548万	+0.2%	77.61	2.17
2017
12/29	2,004	2,008	2,004	2,007	+0.15%	17,100	457億2548万	+0.2%	77.61	2.17
12/28	2,003	2,005	2,001	2,004	+0.15%	12,900	456億5713万	+0.05%	77.49	2.17
12/27	2,002	2,004	2,001	2,001	0%	21,700	455億8878万	-0.1%	77.38	2.17
12/26	2,002	2,002	2,000	2,001	0%	38,100	455億8878万	-0.1%	77.38	2.17
12/25	2,001	2,002	2,000	2,001	+0.05%	24,100	455億8878万	-0.1%	77.38	2.17
12/22	2,002	2,003	2,000	2,000	0%	23,700	455億6600万	-0.15%	77.34	2.17
12/21	2,001	2,003	2,000	2,000	-0.05%	19,100	455億6600万	-0.15%	77.34	2.17
12/20	2,002	2,002	2,000	2,001	-0.05%	16,700	455億8878万	-0.1%	77.38	2.17
12/19	2,001	2,002	2,000	2,002	+0.05%	29,900	456億1156万	-0.05%	77.42	2.17
12/18	2,004	2,004	2,001	2,001	0%	20,300	455億8878万	-0.1%	77.38	2.17
12/15	2,002	2,005	2,001	2,001	-0.15%	42,000	455億8878万	-0.15%	77.38	2.17
12/14	2,002	2,005	2,002	2,004	-0.05%	22,300	456億5713万	0%	77.49	2.17
12/13	2,003	2,005	2,003	2,005	+0.15%	11,700	456億7991万	+0.05%	77.53	2.17
12/12	2,003	2,005	2,002	2,002	-0.1%	19,900	456億1156万	-0.1%	77.42	2.17
12/11	2,005	2,007	2,004	2,004	+0.05%	13,900	456億5713万	-0.05%	77.49	2.17
12/08	2,003	2,005	2,003	2,003	0%	19,700	456億3434万	-0.1%	77.45	2.17
12/07	2,004	2,005	2,002	2,003	+0.05%	10,300	456億3434万	-0.1%	77.45	2.17
12/06	2,002	2,004	2,002	2,002	0%	17,000	456億1156万	-0.15%	77.42	2.17
12/05	2,002	2,005	2,002	2,002	-0.15%	12,900	456億1156万	-0.2%	77.42	2.17
12/04	2,003	2,005	2,002	2,005	+0.1%	9,800	456億7991万	-0.05%	77.53	2.17
12/01	2,002	2,006	2,002	2,003	-0.05%	25,800	456億3434万	-0.15%	77.45	2.17
11/30	2,003	2,005	2,002	2,004	+0.1%	13,500	456億5713万	-0.1%	77.49	2.17
11/29	2,003	2,005	2,002	2,002	-0.05%	18,600	456億1156万	-0.2%	77.42	2.17
11/28	2,006	2,007	2,003	2,003	-0.05%	14,600	456億3434万	-0.15%	77.45	2.17
11/27	2,004	2,008	2,004	2,004	-0.05%	12,900	456億5713万	-0.1%	77.49	2.17
11/24	2,003	2,008	2,003	2,005	+0.05%	15,000	456億7991万	-0.05%	77.53	2.17
11/22	2,003	2,005	2,003	2,004	+0.05%	7,900	456億5713万	-0.05%	77.49	2.17
11/21	2,008	2,008	2,003	2,003	0%	9,800	456億3434万	-0.1%	77.45	2.17
11/20	2,005	2,007	2,002	2,003	-0.05%	9,800	456億3434万	-0.15%	77.45	2.17
11/17	2,004	2,007	2,002	2,004	+0.1%	8,200	456億5713万	-0.1%	77.49	2.17
11/16	2,002	2,005	2,001	2,002	0%	11,200	456億1156万	-0.15%	77.42	2.17
11/15	2,008	2,008	2,002	2,002	-0.15%	17,800	456億1156万	-0.15%	77.42	2.17
11/14	2,002	2,011	2,002	2,005	-0.05%	28,900	456億7991万	0%	77.53	2.17
11/13	2,005	2,011	2,003	2,006	-0.05%	15,400	457億269万	+0.05%	77.57	2.17
11/10	2,009	2,009	2,004	2,007	+0.1%	17,200	457億2548万	+0.1%	77.61	2.17
11/09	2,010	2,012	2,002	2,005	-0.35%	43,900	456億7991万	0%	77.53	2.17
11/08	2,010	2,014	2,009	2,012	-0.05%	11,300	458億3939万	+0.35%	77.8	2.18
11/07	2,010	2,013	2,008	2,013	+0.1%	13,100	458億6217万	+0.4%	77.84	2.18
11/06	2,013	2,014	2,009	2,011	0%	13,300	458億1661万	+0.35%	77.76	2.18
11/02	2,010	2,015	2,010	2,011	0%	31,500	458億1661万	+0.35%	77.76	2.18
11/01	2,009	2,011	2,006	2,011	+0.15%	27,600	458億1661万	+0.4%	77.76	2.18

9873 日本KFC HD

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