9956 バロー HD

株価チャート

2017/12/04

2017/07/10～2017/12/04

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
12/04	2,648	2,652	2,626	2,630	-0.64%	145,400	1385億26万	+3.91%	17.78	1.2
12/01	2,624	2,669	2,623	2,647	+1.15%	210,000	1393億9551万	+4.67%	17.89	1.21
11/30	2,600	2,626	2,597	2,617	+0.69%	222,200	1378億1566万	+3.56%	17.69	1.19
11/29	2,544	2,604	2,533	2,599	+2.61%	147,300	1368億6775万	+2.85%	17.57	1.18
11/28	2,519	2,542	2,519	2,533	+0.56%	79,200	1333億9208万	+0.28%	17.12	1.15
11/27	2,530	2,536	2,509	2,519	-0.2%	83,100	1326億5481万	-0.36%	17.03	1.15
11/24	2,470	2,537	2,468	2,524	+2.14%	155,900	1329億1812万	-0.24%	17.06	1.15
11/22	2,498	2,498	2,463	2,471	-0.72%	58,000	1301億2705万	-2.37%	16.7	1.13
11/21	2,448	2,505	2,442	2,489	+1.84%	132,000	1310億7496万	-1.78%	16.83	1.13
11/20	2,405	2,452	2,402	2,444	+1.12%	131,000	1287億519万	-3.63%	16.52	1.11
11/17	2,441	2,445	2,408	2,417	-0.86%	138,300	1272億8332万	-4.88%	16.34	1.1
11/16	2,409	2,453	2,394	2,438	+0.83%	179,200	1283億8922万	-4.2%	16.48	1.11
11/15	2,460	2,464	2,412	2,418	-1.75%	185,100	1273億3598万	-5.06%	16.35	1.1
11/14	2,501	2,502	2,458	2,461	-1.72%	147,800	1296億44万	-3.41%	16.64	1.12
11/13	2,511	2,513	2,489	2,504	-0.36%	107,200	1318億6489万	-1.65%	16.93	1.14
11/10	2,466	2,531	2,453	2,513	+0.84%	234,700	1323億3884万	-1.18%	16.99	1.14
11/09	2,490	2,543	2,468	2,492	-0.48%	265,100	1312億3295万	-1.89%	16.85	1.13
11/08	2,510	2,525	2,444	2,504	-1.46%	387,900	1318億6489万	-1.3%	16.93	1.14
11/07	2,563	2,589	2,507	2,541	-1.21%	426,100	1338億1337万	+0.32%	17.18	1.16
11/06	2,595	2,596	2,563	2,572	-0.69%	142,900	1354億4588万	+1.74%	17.39	1.17
11/02	2,588	2,593	2,568	2,590	+0.04%	105,900	1363億9380万	+2.74%	17.51	1.18
11/01	2,584	2,601	2,570	2,589	+0.47%	140,500	1363億4113万	+3.02%	17.5	1.18
10/31	2,576	2,581	2,554	2,577	-0.19%	169,300	1357億919万	+2.83%	17.42	1.17
10/30	2,594	2,594	2,555	2,582	-0.54%	501,200	1359億7250万	+3.32%	17.45	1.18
10/27	2,590	2,599	2,580	2,596	+0.5%	84,200	1367億977万	+4.22%	17.55	1.18
10/26	2,586	2,607	2,577	2,583	-0.31%	90,300	1360億2516万	+4.03%	17.46	1.18
10/25	2,613	2,614	2,587	2,591	-1.14%	110,500	1364億4646万	+4.64%	17.52	1.18
10/24	2,589	2,621	2,586	2,621	+1.28%	166,800	1380億2631万	+6.2%	17.72	1.19
10/23	2,598	2,605	2,583	2,588	+0.27%	97,200	1362億8847万	+5.29%	17.5	1.18
10/20	2,575	2,586	2,567	2,581	+0.7%	131,100	1359億1984万	+5.3%	17.45	1.18
10/19	2,557	2,574	2,556	2,563	+0.47%	97,400	1349億7193万	+4.95%	17.33	1.17
10/18	2,545	2,557	2,540	2,551	+0.35%	78,800	1343億3999万	+4.85%	17.25	1.16
10/17	2,540	2,552	2,516	2,542	-0.27%	128,700	1338億6603万	+4.91%	17.18	1.16
10/16	2,549	2,558	2,535	2,549	-0.04%	120,100	1342億3467万	+5.59%	17.23	1.16
10/13	2,515	2,558	2,513	2,550	+1.27%	239,800	1342億8733万	+6.03%	17.24	1.16
10/12	2,498	2,528	2,488	2,518	+1.04%	227,000	1326億215万	+5.09%	17.02	1.15
10/11	2,470	2,500	2,468	2,492	+1.34%	183,700	1312億3295万	+4.31%	16.85	1.13
10/10	2,413	2,460	2,413	2,459	+1.91%	184,600	1294億9511万	+3.19%	16.62	1.12
10/06	2,436	2,437	2,408	2,413	-0.62%	70,700	1270億7267万	+1.43%	16.31	1.1
10/05	2,428	2,442	2,424	2,428	+0.12%	93,800	1278億6260万	+2.1%	16.41	1.11
10/04	2,434	2,445	2,422	2,425	-0.21%	104,200	1277億462万	+2.11%	16.39	1.1
10/03	2,408	2,432	2,400	2,430	+1.33%	110,700	1279億6792万	+2.45%	16.43	1.11
10/02	2,407	2,407	2,393	2,398	-0.25%	81,200	1262億8275万	+1.14%	16.21	1.09
09/29	2,398	2,409	2,394	2,404	+0.17%	108,600	1265億9872万	+1.43%	16.24	1.09
09/28	2,411	2,411	2,377	2,400	0%	110,600	1263億8807万	+1.35%	16.21	1.09
09/27	2,392	2,407	2,372	2,400	-0.33%	97,000	1263億8807万	+1.44%	16.21	1.09
09/26	2,402	2,410	2,397	2,408	+0.46%	102,100	1268億937万	+1.9%	16.27	1.1
09/25	2,400	2,408	2,389	2,397	+0.29%	85,000	1262億3009万	+1.52%	16.19	1.09
09/22	2,389	2,404	2,380	2,390	-0.38%	86,600	1258億6146万	+1.27%	16.15	1.09
09/21	2,398	2,408	2,391	2,399	+0.08%	86,700	1263億3541万	+1.65%	16.21	1.09
09/20	2,396	2,405	2,389	2,397	-0.33%	91,700	1262億3009万	+1.57%	16.19	1.09
09/19	2,380	2,408	2,371	2,405	+1.78%	153,300	1266億5138万	+1.95%	16.25	1.09
09/15	2,410	2,410	2,351	2,363	-1.99%	171,200	1244億3959万	+0.3%	15.96	1.08
09/14	2,386	2,435	2,386	2,411	+1.77%	195,800	1269億6735万	+2.29%	16.29	1.1
09/13	2,349	2,379	2,346	2,369	+1.67%	145,200	1247億5556万	+0.42%	16	1.08
09/12	2,316	2,339	2,311	2,330	+1.26%	99,700	1227億175万	-1.31%	15.74	1.06
09/11	2,320	2,329	2,298	2,301	-0.3%	102,400	1211億7456万	-2.79%	15.54	1.05
09/08	2,333	2,345	2,308	2,308	-1.45%	128,800	1215億4320万	-2.9%	15.59	1.05
09/07	2,314	2,348	2,310	2,342	+1.21%	102,900	1233億3369万	-1.84%	15.82	1.07
09/06	2,320	2,321	2,292	2,314	-0.81%	167,800	1218億5917万	-3.34%	15.63	1.05
09/05	2,353	2,371	2,331	2,333	-0.72%	113,500	1228億5974万	-2.91%	15.76	1.06
09/04	2,374	2,384	2,339	2,350	-0.93%	146,300	1237億5499万	-2.49%	15.88	1.07
09/01	2,380	2,382	2,366	2,372	-0.25%	91,300	1249億1355万	-1.82%	16.02	1.08
08/31	2,354	2,390	2,351	2,378	+1.02%	146,900	1252億2952万	-1.78%	16.06	1.08
08/30	2,365	2,391	2,353	2,354	-0.17%	196,100	1239億6563万	-2.93%	15.9	1.07
08/29	2,374	2,377	2,346	2,358	-1.21%	105,700	1241億7628万	-2.96%	15.93	1.07
08/28	2,385	2,397	2,371	2,387	+0.21%	83,000	1257億347万	-2.01%	16.13	1.09
08/25	2,353	2,382	2,348	2,382	+1.45%	112,600	1254億4016万	-2.34%	16.09	1.08
08/24	2,339	2,363	2,339	2,348	+0.21%	68,700	1236億4966万	-3.89%	15.86	1.07
08/23	2,360	2,360	2,337	2,343	+0.13%	109,500	1233億8636万	-4.33%	15.83	1.07
08/22	2,350	2,355	2,340	2,340	-0.68%	114,900	1232億2837万	-4.68%	15.81	1.06
08/21	2,360	2,363	2,350	2,356	-0.25%	83,900	1240億7096万	-4.27%	15.92	1.07
08/18	2,385	2,385	2,358	2,362	-1.58%	90,100	1243億8693万	-4.26%	15.96	1.07
08/17	2,405	2,418	2,392	2,400	-0.21%	108,800	1263億8807万	-2.95%	16.21	1.09
08/16	2,354	2,412	2,353	2,405	+2.25%	243,700	1266億5138万	-2.95%	16.25	1.09
08/15	2,358	2,372	2,340	2,352	+0.17%	166,300	1238億6031万	-5.2%	15.89	1.07
08/14	2,355	2,364	2,323	2,348	-1.63%	266,700	1236億4966万	-5.55%	15.86	1.07
08/10	2,403	2,423	2,341	2,387	-2.69%	390,800	1257億347万	-4.25%	16.13	1.09
08/09	2,425	2,457	2,412	2,453	+0.95%	294,200	1291億7914万	-1.84%	16.57	1.12
08/08	2,473	2,478	2,407	2,430	-2.17%	465,500	1279億6792万	-2.92%	16.42	1.11
08/07	2,550	2,584	2,441	2,484	-2.17%	400,000	1308億1166万	-0.96%	16.78	1.13
08/04	2,527	2,539	2,515	2,539	+0.32%	94,300	1337億805万	+1.12%	17.15	1.16
08/03	2,536	2,540	2,515	2,531	-0.2%	83,800	1332億8676万	+0.76%	17.1	1.15
08/02	2,568	2,568	2,531	2,536	-0.51%	84,600	1335億5006万	+0.96%	17.13	1.15
08/01	2,494	2,553	2,494	2,549	+2.21%	177,600	1342億3467万	+1.39%	17.22	1.16
07/31	2,501	2,502	2,481	2,494	-0.52%	173,600	1313億3827万	-0.8%	16.85	1.14
07/28	2,496	2,512	2,495	2,507	+0.44%	119,900	1320億2287万	-0.36%	16.94	1.14
07/27	2,487	2,517	2,485	2,496	+0.36%	153,200	1314億4360万	-0.83%	16.86	1.14
07/26	2,493	2,499	2,475	2,487	0%	81,800	1309億6964万	-1.27%	16.8	1.13
07/25	2,486	2,493	2,469	2,487	+0.04%	79,200	1309億6964万	-1.39%	16.8	1.13
07/24	2,475	2,491	2,466	2,486	+0.53%	110,100	1309億1698万	-1.47%	16.79	1.13
07/21	2,482	2,484	2,461	2,473	-0.68%	189,100	1302億3238万	-2.02%	16.71	1.13
07/20	2,496	2,500	2,486	2,490	0%	87,800	1311億2763万	-1.39%	16.82	1.13
07/19	2,479	2,498	2,472	2,490	-0.04%	93,700	1311億2763万	-1.39%	16.82	1.13
07/18	2,497	2,502	2,477	2,491	-0.36%	105,900	1311億8029万	-1.35%	16.83	1.13
07/14	2,500	2,517	2,496	2,500	-0.2%	83,500	1316億5424万	-0.95%	16.89	1.14
07/13	2,516	2,519	2,491	2,505	-0.08%	113,700	1319億1755万	-0.75%	16.92	1.14
07/12	2,502	2,515	2,500	2,507	-0.36%	72,500	1320億2287万	-0.63%	16.94	1.14
07/11	2,481	2,520	2,477	2,516	+1.41%	92,700	1324億9683万	-0.28%	17	1.15
07/10	2,499	2,504	2,472	2,481	-0.2%	191,800	1306億5367万	-1.74%	16.76	1.13

9956 バロー HD

株価チャート

2017/07/10～2017/12/04

株価推移

開示資料

決算

株式

チャート