9885 シャルレ

株価チャート

2017/03/31

2016/11/04～2017/03/31

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
2017
03/31	473	476	473	473	0%	13,400	76億879万	-5.59%	27.57	0.39
03/30	475	476	473	473	0%	9,500	76億879万	-5.96%	27.57	0.39
03/29	467	479	467	473	-3.47%	63,200	76億879万	-6.15%	27.57	0.39
03/28	498	499	488	490	-1.61%	120,700	78億8226万	-2.97%	28.56	0.4
03/27	500	502	497	498	-0.8%	48,000	80億1095万	-1.39%	29.03	0.41
03/24	503	503	500	502	-0.2%	56,100	80億7529万	-0.79%	29.26	0.41
03/23	504	505	503	503	-0.2%	24,600	80億9138万	-0.4%	29.32	0.41
03/22	503	504	502	504	-0.2%	36,600	81億747万	-0.2%	29.37	0.41
03/21	504	505	502	505	-0.2%	38,200	81億2355万	0%	29.43	0.42
03/17	504	507	504	506	+0.2%	15,700	81億3964万	+0.2%	29.49	0.42
03/16	504	505	503	505	+0.2%	26,900	81億2355万	+0.2%	29.43	0.42
03/15	506	506	503	504	-0.4%	31,200	81億747万	0%	29.37	0.41
03/14	506	507	504	506	0%	12,900	81億3964万	+0.4%	29.49	0.42
03/13	504	506	504	506	0%	11,400	81億3964万	+0.4%	29.49	0.42
03/10	507	508	505	506	-0.2%	22,700	81億3964万	+0.6%	29.49	0.42
03/09	512	512	505	507	-0.78%	26,000	81億5572万	+0.8%	29.55	0.42
03/08	513	513	509	511	0%	17,600	82億2007万	+1.59%	29.78	0.42
03/07	513	513	511	511	-0.39%	7,100	82億2007万	+1.79%	29.78	0.42
03/06	512	514	510	513	+0.59%	8,900	82億5224万	+2.19%	29.9	0.42
03/03	513	514	510	510	0%	20,900	82億398万	+1.8%	29.72	0.42
03/02	510	513	509	510	+0.2%	23,000	82億398万	+2%	29.72	0.42
03/01	503	509	503	509	+0.99%	19,700	81億8790万	+1.8%	29.67	0.42
02/28	504	505	503	504	+0.4%	20,200	81億747万	+1%	29.37	0.41
02/27	504	504	502	502	-0.59%	10,100	80億7529万	+0.6%	29.26	0.41
02/24	502	505	502	505	+0.4%	18,900	81億2355万	+1.41%	29.43	0.42
02/23	502	503	502	503	-0.2%	7,400	80億9138万	+1%	29.32	0.41
02/22	501	504	501	504	+0.6%	4,800	81億747万	+1.41%	29.37	0.41
02/21	501	504	501	501	-0.2%	7,200	80億5921万	+0.8%	29.2	0.41
02/20	500	502	499	502	+0.6%	5,200	80億7529万	+1.21%	29.26	0.41
02/17	500	501	499	499	-0.2%	4,700	80億2703万	+0.6%	29.08	0.41
02/16	499	500	498	500	+0.4%	6,300	80億4312万	+1.01%	29.14	0.41
02/15	498	500	498	498	+0.2%	7,100	80億1095万	+0.61%	29.03	0.41
02/14	499	500	497	497	-0.2%	23,900	79億9486万	+0.61%	28.97	0.41
02/13	497	501	497	498	0%	7,000	80億1095万	+0.81%	29.03	0.41
02/10	501	501	498	498	-0.4%	9,200	80億1095万	+1.01%	29.03	0.41
02/09	500	501	499	500	0%	7,500	80億4312万	+1.42%	29.14	0.41
02/08	500	501	499	500	0%	8,300	80億4312万	+1.63%	29.14	0.41
02/07	498	500	498	500	+0.4%	6,600	80億4312万	+1.83%	29.14	0.41
02/06	500	500	498	498	-0.6%	5,400	80億1095万	+1.63%	29.03	0.41
02/03	500	501	498	501	+0.8%	21,300	80億5921万	+2.45%	29.2	0.41
02/02	498	500	496	497	+0.2%	53,900	79億9486万	+1.84%	28.97	0.41
02/01	495	498	493	496	+0.2%	9,800	79億7878万	+1.85%	28.91	0.41
01/31	493	496	493	495	-0.4%	3,800	79億6269万	+1.85%	28.85	0.41
01/30	494	497	492	497	+0.81%	3,700	79億9486万	+2.26%	28.97	0.41
01/27	493	496	493	493	-0.8%	12,000	79億3052万	+1.65%	28.73	0.41
01/26	497	497	494	497	+1.02%	7,600	79億9486万	+2.69%	28.97	0.41
01/25	493	496	492	492	+0.2%	7,600	79億1443万	+1.86%	28.68	0.41
01/24	492	492	490	491	-0.2%	3,500	78億9834万	+1.66%	28.62	0.4
01/23	491	495	490	492	+0.2%	6,100	79億1443万	+2.07%	28.68	0.41
01/20	492	493	490	491	-0.2%	26,000	78億9834万	+1.87%	28.62	0.4
01/19	490	492	490	492	+0.61%	7,200	79億1443万	+2.29%	28.68	0.41
01/18	488	494	487	489	+0.2%	17,500	78億6617万	+1.88%	28.5	0.4
01/17	492	492	488	488	-0.61%	22,900	78億5009万	+1.67%	28.44	0.4
01/16	492	493	491	491	0%	6,800	78億9834万	+2.51%	28.62	0.4
01/13	488	493	488	491	+0.61%	9,400	78億9834万	+2.51%	28.62	0.4
01/12	487	490	487	488	-0.41%	12,300	78億5009万	+2.09%	28.44	0.4
01/11	486	490	486	490	+1.03%	18,900	78億8226万	+2.51%	28.56	0.4
01/10	485	488	485	485	+0.41%	11,300	78億183万	+1.68%	28.27	0.4
01/06	481	485	480	483	+0.42%	13,200	77億6965万	+1.26%	28.15	0.4
01/05	479	481	479	481	+0.42%	15,400	77億3748万	+1.05%	28.03	0.4
01/04	477	479	476	479	+0.84%	5,200	100億7574万	+0.63%	36.51	0.52
2016
12/30	476	477	475	475	0%	2,900	76億4096万	0%	27.68	0.39
12/29	475	477	475	475	-0.21%	4,500	76億4096万	0%	27.68	0.39
12/28	476	478	475	476	0%	3,700	76億5705万	+0.42%	27.74	0.39
12/27	475	477	474	476	0%	13,600	76億5705万	+0.63%	27.74	0.39
12/26	475	476	473	476	-0.21%	36,800	76億5705万	+0.63%	27.74	0.39
12/22	476	477	475	477	0%	14,400	76億7314万	+1.06%	27.8	0.39
12/21	477	477	475	477	0%	32,600	76億7314万	+1.27%	27.8	0.39
12/20	477	478	475	477	0%	15,700	76億7314万	+1.49%	27.8	0.39
12/19	477	479	476	477	-0.21%	7,700	76億7314万	+1.71%	27.8	0.39
12/16	480	480	476	478	0%	13,800	76億8922万	+2.14%	27.86	0.39
12/15	480	480	475	478	+0.42%	4,900	76億8922万	+2.14%	27.86	0.39
12/14	474	478	474	476	+0.21%	23,400	76億5705万	+1.93%	27.74	0.39
12/13	473	478	473	475	0%	10,300	76億4096万	+1.93%	27.68	0.39
12/12	474	479	474	475	-0.21%	18,200	76億4096万	+2.15%	27.68	0.39
12/09	479	479	475	476	-0.83%	4,300	76億5705万	+2.59%	27.74	0.39
12/08	474	480	472	480	+1.27%	25,300	77億2140万	+3.67%	27.98	0.4
12/07	476	476	471	474	-0.42%	15,200	76億2488万	+2.6%	27.63	0.39
12/06	473	476	473	476	+0.63%	17,000	76億5705万	+3.03%	27.74	0.39
12/05	476	476	471	473	-0.63%	7,200	76億879万	+2.6%	27.57	0.39
12/02	475	480	475	476	0%	28,100	76億5705万	+3.48%	27.74	0.39
12/01	480	482	472	476	-1.45%	32,600	76億5705万	+3.7%	27.74	0.39
11/30	488	489	481	483	+4.09%	116,200	77億6965万	+5.46%	28.15	0.4
11/29	464	466	464	464	0%	2,700	74億6402万	+1.53%	27.04	0.38
11/28	463	466	461	464	-0.22%	7,900	74億6402万	+1.75%	27.04	0.38
11/25	464	465	460	465	+0.43%	6,300	74億8010万	+1.97%	27.1	0.38
11/24	459	464	459	463	+0.87%	10,200	74億4793万	+1.76%	26.99	0.38
11/22	462	462	459	459	0%	25,000	73億8358万	+0.88%	26.75	0.38
11/21	464	464	459	459	0%	2,300	73億8358万	+0.88%	26.75	0.38
11/18	458	465	458	459	+0.22%	14,100	73億8358万	+1.1%	26.75	0.38
11/17	455	458	454	458	+0.66%	10,700	73億6750万	+0.88%	26.69	0.38
11/16	455	456	454	455	-0.22%	12,800	73億1924万	+0.22%	26.52	0.37
11/15	458	458	453	456	-0.22%	8,500	73億3533万	+0.44%	26.58	0.38
11/14	456	458	455	457	+0.22%	5,000	73億5141万	+0.88%	26.64	0.38
11/11	455	456	455	456	+0.22%	10,100	73億3533万	+0.66%	26.58	0.38
11/10	457	458	455	455	+0.22%	5,000	73億1924万	+0.44%	26.52	0.37
11/09	459	459	454	454	-0.87%	17,500	73億315万	+0.22%	26.46	0.37
11/08	457	458	455	458	+0.44%	7,400	73億6750万	+1.1%	26.69	0.38
11/07	456	457	456	456	-0.22%	8,700	73億3533万	+0.66%	26.58	0.38
11/04	454	457	454	457	+0.66%	19,400	73億5141万	+1.11%	26.64	0.38

9885 シャルレ

株価チャート

2016/11/04～2017/03/31

株価推移

開示資料

決算

株式

チャート