9929 平和紙業

株価チャート

2017/02/27

2016/08/09～2017/02/27

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
02/27	425	430	425	426	+0.24%	2,700	43億980万	+1.91%	24.39	0.5
02/24	425	425	425	425	0%	500	42億9968万	+1.92%	24.33	0.49
02/23	428	428	423	425	-0.47%	15,600	42億9968万	+2.16%	24.33	0.49
02/22	423	427	422	427	+1.18%	15,000	43億1992万	+2.64%	24.45	0.5
02/21	423	423	422	422	-0.24%	2,400	42億6933万	+1.69%	24.16	0.49
02/20	422	423	422	423	+0.71%	400	42億7945万	+2.17%	24.22	0.49
02/17	422	424	420	420	-0.47%	1,500	42億4910万	+1.69%	24.05	0.49
02/16	425	427	421	422	+0.24%	4,600	42億6933万	+2.18%	24.16	0.49
02/15	423	423	421	421	+0.72%	500	42億5922万	+2.18%	24.1	0.49
02/13	424	424	418	418	+0.48%	500	42億2887万	+1.7%	23.93	0.49
02/09	432	432	416	416	0%	3,200	42億863万	+1.46%	23.82	0.48
02/08	416	416	416	416	0%	1,200	42億863万	+1.46%	23.82	0.48
02/07	416	416	416	416	-1.42%	600	42億863万	+1.46%	23.82	0.48
02/06	428	430	422	422	+0.48%	1,800	42億6933万	+2.93%	24.16	0.49
02/03	416	420	416	420	+2.44%	800	42億4910万	+2.44%	24.05	0.49
02/02	411	411	410	410	-1.91%	6,000	41億4793万	+0.24%	23.47	0.48
02/01	418	418	417	418	+0.72%	1,500	42億2887万	+2.2%	23.93	0.49
01/31	420	420	413	415	-1.19%	700	41億9852万	+1.47%	23.76	0.48
01/25	420	420	415	420	+1.2%	1,600	42億4910万	+2.69%	24.05	0.49
01/23	415	420	415	415	0%	10,600	41億9852万	+1.72%	23.76	0.48
01/20	417	417	413	415	+1.22%	1,100	41億9852万	+1.72%	23.76	0.48
01/19	409	411	409	410	0%	2,300	41億4793万	+0.49%	23.47	0.48
01/18	408	414	408	410	+0.74%	600	41億4793万	+0.49%	23.47	0.48
01/16	408	408	407	407	0%	400	41億1758万	-0.25%	23.3	0.47
01/13	408	409	405	407	0%	4,000	41億1758万	-0.25%	23.3	0.47
01/12	412	412	407	407	0%	500	41億1758万	-0.25%	23.3	0.47
01/11	407	411	407	407	0%	500	41億1758万	-0.25%	23.3	0.47
01/10	407	408	407	407	+0.49%	900	41億1758万	-0.49%	23.3	0.47
01/06	409	409	405	405	0%	300	40億9735万	-0.98%	23.19	0.47
01/05	406	406	405	405	0%	2,200	40億9735万	-0.98%	23.19	0.47
01/04	404	418	404	405	+0.5%	5,500	40億9735万	-1.22%	23.19	0.47
2016
12/30	401	418	401	403	+0.5%	2,300	40億7711万	-1.71%	23.07	0.47
12/29	401	402	401	401	+0.25%	700	40億5688万	-2.2%	22.96	0.47
12/28	401	402	400	400	0%	600	40億4676万	-2.44%	22.9	0.47
12/27	415	415	400	400	-3.61%	3,000	40億4676万	-2.44%	22.9	0.47
12/26	417	417	410	415	-0.48%	14,000	41億9852万	+0.73%	23.76	0.48
12/22	412	417	412	417	+1.46%	4,800	42億1875万	+1.46%	23.88	0.49
12/21	416	416	411	411	0%	1,300	41億5805万	+0.24%	23.53	0.48
12/20	414	415	410	411	+0.49%	1,100	41億5805万	+0.74%	23.53	0.48
12/19	409	415	407	409	+0.49%	2,300	41億3781万	+0.25%	23.42	0.48
12/16	420	420	405	407	-1.21%	12,500	41億1758万	0%	23.3	0.47
12/15	415	415	412	412	0%	300	41億6816万	+1.48%	23.59	0.48
12/14	415	415	412	412	+0.24%	500	41億6816万	+1.73%	23.59	0.48
12/12	414	414	410	411	0%	1,100	41億5805万	+1.73%	23.53	0.48
12/09	408	411	408	411	0%	1,200	41億5805万	+1.99%	23.53	0.48
12/08	411	411	411	411	0%	1,800	41億5805万	+2.24%	23.53	0.48
12/07	411	411	411	411	0%	1,100	41億5805万	+2.49%	23.53	0.48
12/06	410	411	410	411	0%	1,600	41億5805万	+2.75%	23.53	0.48
12/05	409	415	409	411	+0.74%	700	41億5805万	+2.75%	23.53	0.48
12/02	409	415	405	408	0%	3,900	41億2770万	+2.26%	23.36	0.47
11/30	408	408	408	408	-0.73%	2,200	41億2770万	+2.51%	23.36	0.47
11/29	410	411	410	411	+0.24%	2,300	41億5805万	+3.53%	23.53	0.48
11/28	415	415	410	410	-1.44%	1,100	41億4793万	+3.54%	23.47	0.48
11/22	416	425	416	416	0%	9,900	42億863万	+5.32%	23.82	0.48
11/21	416	416	409	416	+1.96%	1,800	42億863万	+5.85%	23.82	0.48
11/18	408	408	408	408	0%	200	41億2770万	+4.08%	23.36	0.47
11/17	406	408	406	408	+0.49%	400	41億2770万	+4.35%	23.36	0.47
11/16	404	407	404	406	+1.5%	500	41億746万	+4.1%	23.25	0.47
11/15	411	411	400	400	-9.09%	1,400	40億4676万	+2.83%	22.9	0.47
11/14	397	440	392	440	+11.96%	2,300	44億5144万	+13.11%	25.19	0.51
11/11	391	393	391	393	+0.77%	200	39億7594万	+1.55%	22.5	0.46
11/10	381	398	381	390	+2.36%	3,200	39億4559万	+0.78%	22.33	0.45
11/09	388	388	381	381	-1.55%	1,400	38億5454万	-1.55%	21.81	0.44
11/08	387	387	387	387	0%	200	39億1524万	-0.26%	22.16	0.45
11/07	387	387	387	387	0%	100	39億1524万	-0.26%	22.16	0.45
11/02	387	387	387	387	0%	200	39億1524万	-0.26%	22.16	0.45
11/01	386	387	386	387	+0.26%	300	39億1524万	-0.26%	22.16	0.45
10/31	393	393	386	386	-1.78%	2,200	39億512万	-0.52%	22.1	0.45
10/28	388	398	388	393	+1.29%	900	39億7594万	+1.03%	22.5	0.46
10/27	388	388	388	388	0%	1,100	39億2536万	-0.51%	22.22	0.45
10/26	388	388	388	388	0%	2,500	39億2536万	-0.77%	22.22	0.45
10/25	389	389	388	388	-2.02%	300	39億2536万	-0.77%	22.22	0.45
10/24	392	396	392	396	+1.02%	11,300	40億629万	+1.02%	22.67	0.46
10/21	389	392	389	392	+1.55%	7,200	39億6583万	+0.26%	22.44	0.46
10/20	386	386	386	386	+1.31%	1,200	39億512万	-1.28%	22.1	0.45
10/19	381	381	381	381	0%	1,000	38億5454万	-2.56%	21.81	0.44
10/17	381	381	381	381	+0.26%	100	38億5454万	-2.56%	21.81	0.44
10/13	380	380	380	380	0%	1,000	38億4442万	-2.81%	21.76	0.44
10/11	380	380	380	380	-0.78%	1,400	38億4442万	-3.06%	21.76	0.44
10/06	388	388	383	383	-1.54%	3,700	38億7477万	-2.54%	21.93	0.45
10/04	389	389	389	389	+1.04%	1,000	39億3548万	-1.27%	22.27	0.45
09/28	385	385	385	385	0%	1,000	38億9501万	-2.28%	22.04	0.45
09/27	385	385	385	385	-1.28%	6,000	38億9501万	-2.28%	22.04	0.45
09/26	390	390	390	390	-1.02%	6,600	39億4559万	-1.02%	22.33	0.45
09/23	390	394	390	394	+1.03%	3,900	39億8606万	0%	22.56	0.46
09/21	393	393	390	390	-0.76%	400	39億4559万	-0.76%	22.33	0.45
09/20	395	395	393	393	0%	7,800	39億7594万	0%	22.5	0.46
09/16	395	395	393	393	-1.75%	1,900	39億7594万	+0.26%	22.5	0.46
09/15	397	400	397	400	+2.83%	1,300	40億4676万	+2.04%	22.9	0.47
09/13	389	389	389	389	+1.04%	100	39億3548万	-0.51%	22.27	0.45
09/12	385	385	385	385	-2.04%	100	38億9501万	-1.53%	22.04	0.45
08/30	395	395	393	393	-3.91%	300	39億7594万	+0.51%	22.5	0.46
08/25	409	409	409	409	0%	1,000	41億3781万	+4.87%	23.42	0.48
08/24	409	410	409	409	0%	7,800	41億3781万	+4.87%	23.42	0.48
08/23	404	410	400	409	+2.25%	5,000	41億3781万	+5.14%	23.42	0.48
08/22	400	400	400	400	+1.01%	300	40億4676万	+3.09%	22.9	0.47
08/19	396	396	396	396	+1.02%	100	40億629万	+2.59%	22.67	0.46
08/18	389	397	389	392	+1.82%	400	39億6583万	+1.55%	22.44	0.46
08/15	385	385	385	385	+1.05%	100	38億9501万	-0.26%	22.04	0.45
08/09	381	381	381	381	+1.06%	100	38億5454万	-1.3%	21.81	0.44

9929 平和紙業

株価チャート

2016/08/09～2017/02/27

株価推移

開示資料

決算

株式

チャート