9956 バロー HD

株価チャート

2019/03/31

2018/10/30～2019/03/29

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
2019
03/29	2,682	2,706	2,661	2,682	+0.15%	106,500	1447億9447万	-2.15%	18.21	1.16
03/28	2,717	2,732	2,674	2,678	-2.44%	108,500	1445億7852万	-2.37%	18.18	1.15
03/27	2,732	2,751	2,709	2,745	-0.51%	109,300	1481億9568万	0%	18.64	1.18
03/26	2,698	2,764	2,689	2,759	+3.41%	171,700	1489億5150万	+0.47%	18.73	1.19
03/25	2,730	2,735	2,668	2,668	-3.37%	110,700	1440億3864万	-2.88%	18.11	1.15
03/22	2,761	2,765	2,732	2,761	+0.69%	108,700	1490億5948万	+0.51%	18.74	1.19
03/20	2,718	2,742	2,692	2,742	+1.11%	105,600	1480億3372万	-0.07%	18.62	1.18
03/19	2,757	2,757	2,692	2,712	-2.2%	75,400	1464億1409万	-1.09%	18.41	1.17
03/18	2,766	2,773	2,729	2,773	+0.87%	74,900	1497億733万	+1.09%	18.83	1.2
03/15	2,743	2,772	2,734	2,749	+0.26%	145,400	1484億1163万	+0.4%	18.66	1.18
03/14	2,731	2,750	2,713	2,742	+0.66%	93,300	1480億3372万	+0.18%	18.62	1.18
03/13	2,745	2,764	2,716	2,724	-1.27%	78,700	1470億6194万	-0.33%	18.49	1.17
03/12	2,724	2,769	2,724	2,759	+1.77%	79,600	1489億5150万	+1.06%	18.73	1.19
03/11	2,690	2,713	2,665	2,711	+0.78%	71,900	1463億6010万	-0.59%	18.41	1.17
03/08	2,685	2,715	2,672	2,690	-0.88%	127,900	1452億2637万	-1.21%	18.26	1.16
03/07	2,749	2,758	2,709	2,714	-1.77%	116,900	1465億2207万	-0.26%	18.43	1.17
03/06	2,802	2,811	2,760	2,763	-1.53%	115,200	1491億6745万	+1.73%	18.76	1.19
03/05	2,821	2,834	2,803	2,806	+0.21%	147,200	1514億8892万	+3.54%	19.05	1.21
03/04	2,824	2,838	2,797	2,800	-0.71%	108,400	1511億6499万	+3.63%	19.01	1.21
03/01	2,827	2,860	2,794	2,820	-0.18%	127,500	1522億4474万	+4.64%	19.15	1.22
02/28	2,775	2,832	2,750	2,825	+1.73%	156,600	1525億1468万	+5.14%	19.18	1.22
02/27	2,756	2,804	2,755	2,777	+1.28%	204,700	1499億2328万	+3.77%	18.85	1.2
02/26	2,785	2,787	2,724	2,742	+2.12%	146,000	1480億3372万	+2.74%	18.62	1.18
02/25	2,697	2,698	2,654	2,685	-0.11%	109,900	1449億5643万	+0.71%	18.23	1.16
02/22	2,734	2,734	2,687	2,688	-1.68%	134,000	1451億1839万	+0.9%	18.25	1.16
02/21	2,764	2,790	2,733	2,734	-0.11%	84,300	1476億182万	+2.74%	18.56	1.18
02/20	2,770	2,792	2,724	2,737	-0.98%	107,000	1477億6378万	+3.05%	18.58	1.18
02/19	2,797	2,811	2,757	2,764	-0.79%	89,300	1492億2144万	+4.22%	18.77	1.19
02/18	2,723	2,793	2,709	2,786	+4.54%	158,600	1504億917万	+5.29%	18.91	1.2
02/15	2,674	2,683	2,621	2,665	-0.97%	104,700	1438億7668万	+0.87%	18.09	1.15
02/14	2,678	2,706	2,647	2,691	+0.34%	205,300	1452億8035万	+1.93%	18.27	1.16
02/13	2,734	2,734	2,663	2,682	-2.4%	187,700	1447億9447万	+1.63%	18.21	1.16
02/12	2,656	2,749	2,635	2,748	+3.46%	244,300	1483億5764万	+4.17%	18.66	1.18
02/08	2,625	2,674	2,532	2,656	-2.14%	358,700	1433億9079万	+0.87%	18.03	1.14
02/07	2,652	2,723	2,564	2,714	+2.22%	281,400	1465億2207万	+3.12%	18.43	1.17
02/06	2,679	2,690	2,644	2,655	+0.23%	84,200	1433億3680万	+0.95%	18.03	1.14
02/05	2,668	2,680	2,641	2,649	-0.71%	89,800	1430億1288万	+0.88%	17.98	1.14
02/04	2,635	2,687	2,635	2,668	+1.75%	100,600	1440億3864万	+1.87%	18.11	1.15
02/01	2,639	2,678	2,612	2,622	-0.64%	90,900	1415億5522万	+0.31%	17.8	1.13
01/31	2,613	2,659	2,613	2,639	+2.05%	135,400	1424億7300万	+0.92%	17.92	1.14
01/30	2,614	2,614	2,571	2,586	-1.37%	166,000	1396億1167万	-1.11%	17.56	1.11
01/29	2,582	2,626	2,576	2,622	+1.12%	64,000	1415億5522万	+0.04%	17.8	1.13
01/28	2,613	2,642	2,592	2,593	-1.44%	90,600	1399億8958万	-1.26%	17.6	1.12
01/25	2,604	2,647	2,599	2,631	+0.5%	154,500	1420億4110万	-0.08%	17.86	1.13
01/24	2,572	2,627	2,552	2,618	+2.63%	211,000	1413億3927万	-0.76%	17.77	1.13
01/23	2,580	2,589	2,537	2,551	-1.88%	117,900	1377億2210万	-3.44%	17.32	1.1
01/22	2,653	2,670	2,588	2,600	-2.15%	124,500	1403億6749万	-1.85%	17.65	1.12
01/21	2,641	2,658	2,603	2,657	+0.76%	93,200	1399億2213万	+0.08%	17.19	1.09
01/18	2,617	2,649	2,608	2,637	+0.76%	67,000	1388億6890万	-0.86%	17.06	1.08
01/17	2,658	2,660	2,599	2,617	+0.23%	76,100	1378億1566万	-1.8%	16.93	1.07
01/16	2,650	2,650	2,606	2,611	-1.21%	75,100	1374億9969万	-2.32%	16.89	1.07
01/15	2,581	2,651	2,574	2,643	+1.07%	165,900	1391億8487万	-1.45%	17.1	1.09
01/11	2,689	2,695	2,600	2,615	-2.17%	143,200	1377億1034万	-2.9%	16.92	1.07
01/10	2,610	2,689	2,602	2,673	+1.52%	208,000	1407億6472万	-1.22%	17.29	1.1
01/09	2,670	2,699	2,631	2,633	-0.72%	146,800	1386億5825万	-3.06%	17.03	1.08
01/08	2,654	2,715	2,641	2,652	-0.15%	192,200	1396億5882万	-2.75%	17.16	1.09
01/07	2,668	2,700	2,641	2,656	+1.26%	193,100	1398億6947万	-2.99%	17.18	1.09
01/04	2,596	2,628	2,596	2,623	-0.87%	180,700	1381億3163万	-4.62%	16.97	1.08
2018
12/28	2,700	2,711	2,619	2,646	-0.71%	148,000	1393億4285万	-4.2%	17.12	1.09
12/27	2,651	2,691	2,640	2,665	+4.47%	246,400	1403億4342万	-3.96%	17.24	1.09
12/26	2,476	2,587	2,473	2,551	+3.45%	224,300	1343億3999万	-8.5%	16.5	1.05
12/25	2,504	2,506	2,440	2,466	-3.45%	128,900	1298億6374万	-12.09%	15.95	1.01
12/21	2,615	2,615	2,548	2,554	-2.7%	248,100	1344億9797万	-9.59%	16.52	1.05
12/20	2,671	2,687	2,606	2,625	-1.39%	124,900	1382億3695万	-7.6%	16.98	1.08
12/19	2,725	2,735	2,656	2,662	-2.28%	185,600	1401億8544万	-6.63%	17.22	1.09
12/18	2,722	2,742	2,712	2,724	-1.13%	184,800	1434億5046万	-4.79%	17.62	1.12
12/17	2,755	2,777	2,752	2,755	+0.25%	133,900	1450億8298万	-3.97%	17.82	1.13
12/14	2,748	2,777	2,731	2,748	-0.83%	173,500	1447億1434万	-4.32%	17.78	1.13
12/13	2,755	2,784	2,742	2,771	+1.95%	286,800	1459億2556万	-3.45%	17.93	1.14
12/12	2,737	2,746	2,672	2,718	+0.18%	261,500	1431億3449万	-4.93%	17.58	1.12
12/11	2,750	2,755	2,707	2,713	-1.56%	181,700	1428億7118万	-4.77%	17.55	1.11
12/10	2,752	2,791	2,742	2,756	-0.97%	225,900	1451億3564万	-2.92%	17.83	1.13
12/07	2,733	2,786	2,718	2,783	+0.94%	313,400	1465億5750万	-1.52%	18	1.14
12/06	2,783	2,810	2,738	2,757	-2.34%	177,900	1451億8830万	-1.96%	17.84	1.13
12/05	2,808	2,855	2,804	2,823	-0.49%	206,300	1486億6397万	+0.86%	18.26	1.16
12/04	2,880	2,907	2,837	2,837	-3.17%	291,300	1494億124万	+1.98%	18.35	1.17
12/03	2,952	2,980	2,923	2,930	+0.07%	188,700	1542億9877万	+6.04%	18.96	1.2
11/30	2,923	2,936	2,879	2,928	+0.1%	243,200	1541億9345万	+6.86%	18.94	1.2
11/29	2,931	2,968	2,896	2,925	+0.97%	308,300	1540億3546万	+7.66%	18.92	1.2
11/28	2,947	2,947	2,889	2,897	-1.6%	223,300	1525億6094万	+7.42%	18.74	1.19
11/27	2,955	2,974	2,912	2,944	-0.24%	216,400	1550億3604万	+10.01%	19.05	1.21
11/26	2,934	3,005	2,932	2,951	+1.03%	268,700	1554億467万	+11.07%	19.09	1.21
11/22	2,959	2,973	2,896	2,921	-1.35%	375,800	1538億2482万	+10.77%	18.9	1.2
11/21	2,953	2,983	2,944	2,961	-0.9%	314,200	1559億3129万	+13.06%	19.16	1.22
11/20	2,977	3,015	2,956	2,988	+0.4%	324,300	1573億5315万	+15.01%	19.33	1.23
11/19	2,977	2,998	2,940	2,976	-0.13%	177,600	1567億2121万	+15.57%	19.25	1.22
11/16	2,941	3,020	2,940	2,980	+1.05%	251,400	1569億3186万	+16.73%	19.28	1.22
11/15	2,908	2,964	2,908	2,949	+2.25%	264,400	1552億9935万	+16.47%	19.08	1.21
11/14	2,892	2,905	2,866	2,884	-0.38%	206,000	1518億7633万	+14.72%	18.66	1.18
11/13	2,883	2,914	2,832	2,895	-1.53%	218,300	1524億5561万	+15.71%	18.73	1.19
11/12	2,833	2,970	2,832	2,940	+4.22%	404,000	1548億2539万	+18.21%	19.02	1.21
11/09	2,729	2,884	2,728	2,821	+4.56%	477,600	1485億5865万	+14.16%	18.25	1.16
11/08	2,519	2,820	2,500	2,698	+8.27%	415,700	1420億8126万	+9.63%	17.45	1.11
11/07	2,509	2,513	2,474	2,492	+0.16%	141,600	1312億3295万	+1.38%	16.12	1.02
11/06	2,449	2,499	2,449	2,488	+2.01%	142,500	1310億2230万	+1.06%	16.1	1.02
11/05	2,430	2,459	2,419	2,439	+0.21%	81,000	1284億4188万	-1.09%	15.78	1
11/02	2,428	2,440	2,400	2,434	-0.29%	104,800	1281億7857万	-1.62%	15.75	1
11/01	2,418	2,468	2,404	2,441	+0.66%	155,900	1285億4720万	-1.57%	15.79	1
10/31	2,407	2,439	2,388	2,425	+0.75%	115,000	1277億462万	-2.49%	15.69	1
10/30	2,360	2,418	2,359	2,407	+1.6%	324,700	1267億5670万	-3.53%	15.57	0.99

9956 バロー HD

株価チャート

2018/10/30～2019/03/29

株価推移

開示資料

決算

株式

チャート