9882 イエローハット

株価チャート

2013/03/31

2012/10/30～2013/03/29

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	4/1, 株式分割 1→2
2013
03/29	743	743	729	732	-1.08%	72,600	365億4374万	+1.53%	6.03	0.78
03/28	727	742	723	740	+1.09%	116,000	369億4312万	+2.92%	6.1	0.79
03/27	720	733	712	732	+0.62%	170,400	365億4374万	+1.95%	6.03	0.78
03/26	740	745	725	728	-1.82%	162,400	363億1908万	+1.61%	5.99	0.77
03/25	745	747	738	741	+0.41%	162,000	369億9305万	+3.64%	6.1	0.79
03/22	746	749	736	738	-1.07%	133,800	368億4328万	+3.51%	6.08	0.78
03/21	723	749	723	746	+3.47%	196,200	372億4266万	+5.07%	6.15	0.79
03/19	729	730	718	721	+0.14%	140,800	359億9458万	+1.84%	5.94	0.77
03/18	717	728	713	720	+0.7%	121,400	359億4466万	+1.84%	5.93	0.77
03/15	715	720	714	715	+0.78%	113,000	356億9504万	+1.27%	5.89	0.76
03/14	705	712	702	710	+0.71%	100,000	354億2047万	+0.64%	5.84	0.75
03/13	710	714	705	705	-0.77%	99,400	351億7085万	-0.07%	5.8	0.75
03/12	714	716	710	710	-0.49%	111,200	354億4543万	+0.71%	5.85	0.75
03/11	723	723	712	714	+0.35%	148,000	356億2016万	+1.06%	5.88	0.76
03/08	723	724	709	711	-1.46%	241,800	354億9535万	+0.85%	5.86	0.76
03/07	723	730	718	722	-0.48%	125,000	360億1954万	+2.34%	5.94	0.77
03/06	725	735	721	725	+0.49%	150,200	361億9428万	+3.13%	5.97	0.77
03/05	747	749	720	722	-2.04%	122,800	360億1954万	+2.78%	5.94	0.77
03/04	740	758	734	737	+0.89%	173,400	367億6839万	+5.06%	6.07	0.78
03/01	722	741	717	730	+1.11%	89,800	364億4389万	+4.29%	6.01	0.78
02/28	710	725	710	722	+2.34%	113,000	360億4451万	+3.44%	5.95	0.77
02/27	698	714	694	706	+1.07%	102,400	352億2077万	+1.36%	5.81	0.75
02/26	700	707	695	698	-1.34%	54,800	348億4635万	+0.29%	5.75	0.74
02/25	694	712	694	708	+2.69%	103,000	353億2062万	+1.8%	5.83	0.75
02/22	692	695	678	689	-0.51%	66,000	343億9704万	-0.86%	5.68	0.73
02/21	701	708	692	693	-1.91%	86,000	345億7177万	-0.36%	5.7	0.74
02/20	705	709	704	706	+0.86%	92,200	352億4574万	+1.58%	5.82	0.75
02/19	693	701	691	700	+0.94%	54,600	349億4620万	+0.72%	5.77	0.74
02/18	678	696	678	694	+1.99%	71,200	346億2170万	-0.07%	5.71	0.74
02/15	683	683	673	680	-0.37%	73,000	339億4773万	-1.88%	5.6	0.72
02/14	689	689	676	683	-1.23%	70,000	340億7254万	-1.52%	5.62	0.73
02/13	689	695	679	691	+0.29%	92,200	344億9689万	-0.14%	5.69	0.73
02/12	695	702	688	689	-0.07%	105,400	343億9704万	-0.29%	5.68	0.73
02/08	703	703	689	690	-1.64%	69,200	344億2200万	-0.22%	5.68	0.73
02/07	708	708	693	701	-0.78%	113,800	349億9612万	+1.74%	5.77	0.75
02/06	711	715	691	707	+0.5%	201,800	352億7070万	+2.84%	5.82	0.75
02/05	730	731	700	703	-5.13%	379,400	350億9597万	+2.63%	5.79	0.75
02/04	710	748	705	741	+7%	236,400	369億9305万	+8.49%	6.1	0.79
02/01	698	704	689	693	+0.51%	104,800	345億7177万	+1.99%	5.7	0.74
01/31	690	698	684	689	-0.43%	72,600	343億9704万	+1.77%	5.68	0.73
01/30	696	700	687	692	-0.5%	120,800	345億4681万	+2.37%	5.7	0.74
01/29	692	710	692	696	-0.86%	50,400	347億2154万	+3.19%	5.73	0.74
01/28	704	710	699	702	+1.01%	116,800	350億2108万	+4.39%	5.78	0.75
01/25	695	697	681	695	+1.76%	82,800	346億7162万	+3.66%	5.72	0.74
01/24	676	685	669	683	+0.22%	49,200	340億7254万	+2.17%	5.62	0.73
01/23	685	694	681	681	-1.38%	56,200	339億9766万	+2.25%	5.61	0.72
01/22	703	703	685	691	-0.65%	45,600	344億7193万	+3.99%	5.69	0.73
01/21	693	708	688	695	-0.43%	97,600	346億9658万	+5.14%	5.73	0.74
01/18	700	700	683	698	+1.68%	99,800	348億4635万	+6.08%	5.75	0.74
01/17	690	694	672	687	-0.72%	147,000	342億7223万	+4.65%	5.66	0.73
01/16	707	707	690	692	-2.12%	97,400	345億2185万	+5.73%	5.7	0.74
01/15	695	718	692	707	+3.59%	138,000	352億7070万	+8.53%	5.82	0.75
01/11	673	685	670	682	+1.41%	106,400	340億4758万	+5.41%	5.62	0.73
01/10	673	675	667	673	+0.07%	60,800	335億7331万	+4.26%	5.54	0.72
01/09	660	675	660	672	+1.13%	56,400	335億4835万	+4.51%	5.54	0.71
01/08	670	676	664	665	-0.67%	76,000	331億7393万	+3.67%	5.47	0.71
01/07	666	674	666	669	+0.53%	63,200	333億9858万	+4.69%	5.51	0.71
01/04	660	667	656	666	+1.68%	92,000	332億2385万	+4.47%	5.48	0.71
2012
12/28	657	658	648	655	+0.23%	109,000	-	+3.07%	-	-
12/27	655	657	648	653	+0.38%	105,400	-	+3%	-	-
12/26	658	658	640	651	+0.85%	101,200	-	+2.76%	-	-
12/25	646	655	641	645	+0.55%	101,400	-	+2.06%	-	-
12/21	653	658	636	642	-1.61%	185,200	-	+1.83%	-	-
12/20	653	655	647	652	-0.99%	142,400	-	+3.82%	-	-
12/19	658	661	652	659	+1.46%	127,000	-	+5.36%	-	-
12/18	653	661	649	649	-0.31%	120,400	-	+4.51%	-	-
12/17	651	663	648	651	+0.31%	148,600	-	+5.17%	-	-
12/14	640	651	633	649	+2.61%	222,400	-	+5.19%	-	-
12/13	635	639	631	633	-0.24%	136,000	-	+2.85%	-	-
12/12	626	638	626	634	+1.44%	124,400	-	+3.26%	-	-
12/11	629	629	618	625	-0.71%	72,000	-	+1.96%	-	-
12/10	634	635	624	630	+0.08%	69,600	-	+2.69%	-	-
12/07	630	634	625	629	-0.08%	111,600	-	+2.78%	-	-
12/06	632	636	629	630	-0.24%	144,800	-	+3.37%	-	-
12/05	623	634	618	631	+1.37%	129,800	-	+4.13%	-	-
12/04	625	628	616	623	-0.32%	117,600	-	+3.41%	-	-
12/03	625	629	618	625	+2.13%	121,600	-	+4.43%	-	-
11/30	628	628	611	612	-2.55%	161,600	-	+2.95%	-	-
11/29	622	630	622	628	+0.88%	137,000	-	+6.18%	-	-
11/28	615	625	615	622	+1.14%	113,000	-	+5.96%	-	-
11/27	617	630	614	615	-0.32%	161,000	-	+5.31%	-	-
11/26	633	633	611	617	-1.44%	171,000	-	+6.01%	-	-
11/22	636	640	622	626	-0.79%	130,800	-	+8.12%	-	-
11/21	618	633	615	631	+2.1%	170,000	-	+9.55%	-	-
11/20	621	621	613	618	+0.08%	128,800	-	+8.23%	-	-
11/19	612	620	608	618	+2.15%	126,800	-	+8.91%	-	-
11/16	596	606	591	605	+1.43%	116,600	-	+7.37%	-	-
11/15	569	600	569	596	+5.02%	155,400	-	+6.43%	-	-
11/14	577	577	557	568	-1.56%	218,200	-	+1.89%	-	-
11/13	595	597	573	577	-3.03%	191,000	-	+4.06%	-	-
11/12	600	601	589	595	-1.25%	91,000	-	+7.7%	-	-
11/09	595	603	592	602	+0.84%	67,000	-	+9.65%	-	-
11/08	600	613	595	597	-1.16%	183,200	-	+9.34%	-	-
11/07	613	615	602	604	-0.74%	154,800	-	+11.44%	-	-
11/06	628	628	605	609	-2.95%	225,800	-	+13.1%	-	-
11/05	614	629	609	627	+2.87%	452,600	-	+17.42%	-	-
11/02	605	639	600	610	+10.12%	681,000	-	+15%	-	-
11/01	536	555	530	554	+3.26%	130,200	-	+4.83%	-	-
10/31	539	540	530	536	+1.04%	46,000	-	+1.71%	-	-
10/30	531	538	529	531	-0.28%	75,000	-	+0.47%	-	-

9882 イエローハット

株価チャート

2012/10/30～2013/03/29

株価推移

開示資料

決算

株式

チャート