9956 バロー HD

株価チャート

2018/01/10

2017/08/14～2018/01/10

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
2018
01/10	2,677	2,682	2,597	2,665	-1.48%	183,900	1403億4342万	+0.68%	18.02	1.21
01/09	2,672	2,708	2,662	2,705	+2.15%	159,800	1424億4989万	+2.27%	18.29	1.23
01/05	2,670	2,670	2,634	2,648	-0.68%	136,300	1394億4817万	+0.27%	17.9	1.21
01/04	2,659	2,667	2,638	2,666	+1.21%	81,600	1403億9608万	+1.14%	18.02	1.21
2017
12/29	2,640	2,644	2,606	2,634	-0.08%	58,000	1387億1091万	+0.15%	17.81	1.2
12/28	2,636	2,654	2,634	2,636	+0.11%	80,600	1388億1623万	+0.38%	17.82	1.2
12/27	2,647	2,648	2,628	2,633	-0.49%	52,900	1386億5825万	+0.53%	17.8	1.2
12/26	2,630	2,662	2,630	2,646	+0.92%	91,600	1393億4285万	+1.22%	17.89	1.21
12/25	2,610	2,628	2,606	2,622	+0.58%	64,200	1380億7897万	+0.61%	17.73	1.19
12/22	2,608	2,615	2,598	2,607	-0.27%	119,900	1372億8904万	+0.39%	17.62	1.19
12/21	2,592	2,627	2,577	2,614	+0.35%	91,800	1376億5768万	+0.89%	17.67	1.19
12/20	2,592	2,621	2,579	2,605	-0.12%	103,500	1371億8372万	+0.85%	17.61	1.19
12/19	2,615	2,620	2,593	2,608	-0.27%	125,200	1373億4171万	+1.2%	17.63	1.19
12/18	2,662	2,662	2,609	2,615	-1.51%	191,700	1377億1034万	+1.63%	17.68	1.19
12/15	2,641	2,663	2,617	2,655	-0.08%	182,600	1398億1681万	+3.35%	17.95	1.21
12/14	2,652	2,684	2,652	2,657	+0.38%	110,800	1399億2213万	+3.71%	17.96	1.21
12/13	2,658	2,665	2,637	2,647	-0.45%	89,100	1393億9551万	+3.56%	17.89	1.21
12/12	2,683	2,694	2,653	2,659	-0.78%	102,200	1400億2745万	+4.19%	17.98	1.21
12/11	2,700	2,705	2,662	2,680	-0.48%	129,600	1411億3335万	+5.18%	18.12	1.22
12/08	2,656	2,698	2,656	2,693	+0.26%	189,900	1418億1795万	+5.82%	18.21	1.23
12/07	2,665	2,699	2,665	2,686	+0.6%	123,400	1414億4932万	+5.71%	18.16	1.22
12/06	2,638	2,761	2,638	2,670	+0.87%	308,900	1406億673万	+5.28%	18.05	1.22
12/05	2,616	2,657	2,613	2,647	+0.65%	187,100	1393億9551万	+4.5%	17.89	1.21
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

9956 バロー HD

株価チャート

2017/08/14～2018/01/10

株価推移

開示資料

決算

株式

チャート