9956 バロー HD

株価チャート

2015/03/31

2014/10/31～2015/03/31

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
2015
03/31	2,640	2,658	2,568	2,599	+0.93%	273,700	1368億6775万	+2.57%	14.54	1.48
03/30	2,570	2,674	2,547	2,575	+0.86%	268,500	1356億387万	+1.9%	14.41	1.47
03/27	2,482	2,612	2,482	2,553	+0.83%	241,400	1344億4531万	+1.27%	14.28	1.46
03/26	2,569	2,620	2,517	2,532	-1.36%	302,600	1333億3942万	+0.68%	14.17	1.45
03/25	2,600	2,601	2,552	2,567	-1.53%	194,400	1351億8258万	+2.43%	14.36	1.47
03/24	2,610	2,715	2,595	2,607	+1.32%	287,400	1372億8904万	+4.36%	14.59	1.49
03/23	2,575	2,590	2,564	2,573	-0.08%	102,900	1354億9855万	+3.54%	14.4	1.47
03/20	2,564	2,604	2,544	2,575	+0.43%	212,400	1356億387万	+4.34%	14.41	1.47
03/19	2,568	2,587	2,540	2,564	-1.42%	223,700	1350億2459万	+4.53%	14.35	1.46
03/18	2,587	2,616	2,576	2,601	+0.77%	260,800	1369億7307万	+6.6%	14.55	1.48
03/17	2,595	2,636	2,563	2,581	+0.62%	196,500	1359億1984万	+6.39%	14.44	1.47
03/16	2,563	2,599	2,561	2,565	-1.08%	98,200	1350億7725万	+6.39%	14.35	1.46
03/13	2,622	2,624	2,543	2,593	-1.18%	265,500	1365億5178万	+8.18%	14.51	1.48
03/12	2,541	2,625	2,524	2,624	+4.38%	188,300	1381億8429万	+10.39%	14.68	1.5
03/11	2,531	2,547	2,509	2,514	-1.26%	113,100	1323億9151万	+6.53%	14.07	1.44
03/10	2,521	2,623	2,501	2,546	+2.33%	251,100	1340億7668万	+8.48%	14.25	1.45
03/09	2,505	2,525	2,473	2,488	-1.35%	179,600	1310億2230万	+6.6%	13.92	1.42
03/06	2,500	2,522	2,483	2,522	+1.29%	160,700	1328億1280万	+8.52%	14.11	1.44
03/05	2,479	2,500	2,472	2,490	+1.06%	167,000	1311億2763万	+7.7%	13.93	1.42
03/04	2,440	2,473	2,424	2,464	+0.98%	158,900	1297億5842万	+6.94%	13.79	1.41
03/03	2,424	2,467	2,391	2,440	+0.58%	258,100	1284億9454万	+6.23%	13.65	1.39
03/02	2,488	2,488	2,426	2,426	-2.41%	171,800	1277億5728万	+6.12%	13.57	1.39
02/27	2,474	2,509	2,445	2,486	+1.18%	224,400	1309億1698万	+9.32%	13.91	1.42
02/26	2,411	2,476	2,411	2,457	+2.12%	176,400	1293億8979万	+8.76%	13.75	1.4
02/25	2,410	2,439	2,380	2,406	-0.7%	196,800	1267億404万	+7.12%	13.46	1.37
02/24	2,446	2,496	2,412	2,423	-0.21%	222,200	1275億9929万	+8.41%	13.56	1.38
02/23	2,406	2,456	2,398	2,428	+1.25%	244,700	1278億6260万	+9.32%	13.59	1.39
02/20	2,320	2,406	2,302	2,398	+3.76%	314,200	1262億8275万	+8.75%	13.42	1.37
02/19	2,339	2,339	2,290	2,311	-2.16%	176,700	1217億118万	+5.43%	12.93	1.32
02/18	2,298	2,374	2,290	2,362	+3.78%	438,300	1243億8693万	+8.3%	13.22	1.35
02/17	2,151	2,282	2,151	2,276	+5.52%	286,300	1198億5802万	+4.88%	12.73	1.3
02/16	2,195	2,195	2,143	2,157	-1.87%	188,100	1135億9128万	-0.28%	12.07	1.23
02/13	2,228	2,230	2,184	2,198	-1.66%	194,200	1157億5041万	+1.62%	12.3	1.25
02/12	2,275	2,321	2,228	2,235	-0.67%	248,200	1176億9889万	+3.38%	12.51	1.28
02/10	2,248	2,275	2,213	2,250	+1.4%	128,400	1184億8882万	+4.21%	12.59	1.28
02/09	2,204	2,240	2,185	2,219	+0.77%	111,400	1168億5631万	+2.97%	12.42	1.27
02/06	2,161	2,217	2,132	2,202	+4.86%	191,200	1159億6106万	+2.32%	12.32	1.26
02/05	2,200	2,210	2,076	2,100	-4.98%	269,100	1105億8956万	-2.33%	11.75	1.2
02/04	2,175	2,220	2,163	2,210	+1.61%	198,900	1163億8235万	+2.74%	12.37	1.26
02/03	2,230	2,236	2,165	2,175	-1.94%	94,900	1145億3919万	+1.26%	12.17	1.24
02/02	2,197	2,230	2,175	2,218	-0.76%	83,200	1168億364万	+3.31%	12.41	1.27
01/30	2,233	2,271	2,214	2,235	+0.09%	123,500	1176億9889万	+4.29%	12.51	1.28
01/29	2,289	2,290	2,230	2,233	-3.04%	167,900	1175億9357万	+4.44%	12.49	1.27
01/28	2,258	2,310	2,254	2,303	+1.54%	143,600	1212億7989万	+8.07%	12.89	1.31
01/27	2,190	2,279	2,190	2,268	+4.76%	225,300	1194億3673万	+7.03%	12.69	1.29
01/26	2,106	2,184	2,106	2,165	+1.45%	168,600	1140億1257万	+2.75%	12.11	1.24
01/23	2,127	2,149	2,093	2,134	+0.99%	109,300	1123億8006万	+1.62%	11.94	1.22
01/22	2,136	2,140	2,087	2,113	-1.08%	99,300	1112億7416万	+0.86%	11.82	1.21
01/21	2,118	2,152	2,113	2,136	+0.56%	71,800	1124億8538万	+2.01%	11.95	1.22
01/20	2,074	2,128	2,060	2,124	+2.36%	80,100	1118億5344万	+1.63%	11.88	1.21
01/19	2,046	2,085	2,031	2,075	+2.32%	83,600	1092億7302万	-0.53%	11.61	1.18
01/16	2,026	2,039	1,985	2,028	-2.03%	137,200	1067億9792万	-2.69%	11.35	1.16
01/15	2,031	2,078	2,026	2,070	+1.22%	175,000	1090億971万	-0.67%	11.58	1.18
01/14	2,060	2,060	2,032	2,045	-1.78%	183,900	1076億9317万	-1.87%	11.44	1.17
01/13	2,100	2,100	2,058	2,082	-1.37%	104,400	1096億4165万	-0.05%	11.65	1.19
01/09	2,140	2,147	2,099	2,111	-1.86%	194,100	1111億6884万	+1.39%	11.81	1.21
01/08	2,157	2,163	2,142	2,151	-0.23%	92,800	1132億7531万	+3.46%	12.04	1.23
01/07	2,160	2,170	2,134	2,156	-0.69%	166,500	1135億3862万	+3.9%	12.06	1.23
01/06	2,133	2,196	2,121	2,171	+1.16%	208,700	1143億2854万	+4.88%	12.15	1.24
01/05	2,148	2,162	2,122	2,146	-0.14%	114,000	1130億1200万	+3.97%	12.01	1.23
2014
12/30	2,150	2,157	2,130	2,149	-0.65%	78,100	1131億6999万	+4.32%	12.01	1.23
12/29	2,117	2,180	2,112	2,163	+2.32%	150,300	1139億725万	+5.1%	12.09	1.23
12/26	2,130	2,157	2,103	2,114	-1.45%	121,800	1113億2683万	+2.82%	11.82	1.21
12/25	2,137	2,152	2,112	2,145	+0.61%	92,100	1129億5934万	+4.43%	11.99	1.22
12/24	2,147	2,160	2,125	2,132	+0.57%	111,400	1122億7474万	+4.05%	11.92	1.22
12/22	2,137	2,145	2,101	2,120	-0.24%	130,400	1116億4280万	+3.87%	11.85	1.21
12/19	2,095	2,147	2,090	2,125	+3.26%	265,800	1119億611万	+4.58%	11.88	1.21
12/18	2,023	2,069	2,005	2,058	+3.78%	212,900	1083億7777万	+1.88%	11.51	1.17
12/17	1,982	2,007	1,944	1,983	-0.25%	252,600	1044億2814万	-1.34%	11.09	1.13
12/16	1,980	2,028	1,976	1,988	+0.05%	248,800	1046億9145万	-0.7%	11.11	1.13
12/15	1,982	2,003	1,982	1,987	-0.85%	122,700	1046億3879万	-0.25%	11.11	1.13
12/12	2,063	2,073	2,001	2,004	-3.79%	393,800	1055億3404万	+1.11%	11.2	1.14
12/11	2,040	2,098	2,035	2,083	+1.96%	408,100	1096億9431万	+5.74%	11.65	1.19
12/10	2,035	2,064	2,030	2,043	+0.59%	518,600	1075億8785万	+4.45%	11.42	1.17
12/09	2,004	2,049	2,003	2,031	+0.59%	496,300	1069億5591万	+4.42%	11.36	1.16
12/08	2,030	2,038	1,975	2,019	+0.05%	717,700	1063億2397万	+4.29%	11.29	1.15
12/05	2,069	2,084	2,005	2,018	-2.46%	697,300	1062億7130万	+4.89%	11.28	1.15
12/04	2,050	2,082	2,038	2,069	+1.62%	682,800	1089億5705万	+8.15%	11.57	1.18
12/03	2,060	2,060	2,022	2,036	-0.44%	168,500	1072億1921万	+7.21%	11.38	1.16
12/02	2,060	2,065	2,040	2,045	-0.24%	132,200	1076億9317万	+8.43%	11.43	1.17
12/01	2,046	2,074	2,030	2,050	+0.39%	141,900	1079億5648万	+9.51%	11.46	1.17
11/28	2,054	2,067	2,023	2,042	+0.15%	123,500	1075億3518万	+9.84%	11.42	1.16
11/27	2,020	2,068	2,018	2,039	+1.14%	181,300	1073億7720万	+10.51%	11.4	1.16
11/26	2,026	2,041	2,004	2,016	-1.13%	228,100	1061億6598万	+10.16%	11.27	1.15
11/25	2,100	2,100	2,035	2,039	-2.9%	301,000	1073億7720万	+12.28%	11.4	1.16
11/21	2,120	2,120	2,056	2,100	-1.04%	375,600	1105億8956万	+16.8%	11.74	1.2
11/20	2,059	2,134	2,053	2,122	+3.46%	511,100	1117億4812万	+19.21%	11.86	1.21
11/19	2,042	2,087	2,031	2,051	+1.23%	489,700	1080億914万	+16.34%	11.47	1.17
11/18	1,950	2,026	1,946	2,026	+5.03%	490,300	1066億9260万	+15.9%	11.33	1.16
11/17	1,915	1,957	1,908	1,929	+1.85%	420,700	1015億8441万	+11.05%	10.78	1.1
11/14	1,849	1,896	1,840	1,894	+3.5%	405,200	997億4125万	+9.42%	10.59	1.08
11/13	1,792	1,830	1,790	1,830	+1.78%	163,700	963億7090万	+5.96%	10.23	1.04
11/12	1,795	1,836	1,787	1,798	+0.9%	280,900	946億8573万	+4.17%	10.05	1.03
11/11	1,759	1,786	1,747	1,782	+1.54%	237,900	938億4314万	+3.24%	9.96	1.02
11/10	1,735	1,765	1,718	1,755	+1.27%	174,900	924億2128万	+1.68%	9.81	1
11/07	1,735	1,768	1,721	1,733	+1.64%	261,000	912億6272万	+0.46%	9.69	0.99
11/06	1,749	1,750	1,676	1,705	-0.81%	285,500	897億8819万	-1.33%	9.53	0.97
11/05	1,770	1,790	1,701	1,719	-3.1%	191,700	905億2546万	-0.69%	9.61	0.98
11/04	1,809	1,815	1,770	1,774	-1.28%	195,500	934億2185万	+2.31%	9.92	1.01
10/31	1,751	1,808	1,748	1,797	+3.28%	313,300	946億3307万	+3.63%	10.05	1.03

9956 バロー HD

株価チャート

2014/10/31～2015/03/31

株価推移

開示資料

決算

株式

チャート