9973 小僧寿し

株価チャート

2018/01/24

2017/08/28～2018/01/24

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
01/24	83	85	83	85	+3.66%	140,900	25億2911万	+3.66%	-	-
01/23	82	84	82	82	0%	100,700	24億3985万	0%	-	-
01/22	82	83	82	82	0%	80,000	24億3985万	0%	-	-
01/19	82	83	81	82	0%	127,100	24億3985万	0%	-	-
01/18	80	84	80	82	+1.23%	846,000	24億3985万	0%	-	-
01/17	85	85	80	81	-5.81%	1,437,700	24億1010万	-1.22%	-	-
01/16	89	90	83	86	-3.37%	2,173,300	25億5887万	+4.88%	-	-
01/15	82	89	82	89	+8.54%	1,669,500	26億4813万	+8.54%	-	-
01/12	83	83	82	82	-1.2%	161,100	24億3985万	+1.23%	-	-
01/11	83	83	82	83	0%	64,400	24億6961万	+2.47%	-	-
01/10	81	83	81	83	+2.47%	300,400	24億6961万	+2.47%	-	-
01/09	80	83	80	81	+2.53%	908,000	24億1010万	0%	-	-
01/05	80	81	79	79	-2.47%	195,400	23億5059万	-3.66%	-	-
01/04	80	81	79	81	+1.25%	97,000	24億1010万	-1.22%	-	-
2017
12/29	79	81	79	80	+1.27%	133,500	23億8034万	-2.44%	-	9.05
12/28	80	80	79	79	-1.25%	79,200	23億5059万	-3.66%	-	8.94
12/27	80	80	79	80	0%	106,400	23億8034万	-2.44%	-	9.05
12/26	79	80	78	80	0%	547,700	23億8034万	-2.44%	-	9.05
12/25	80	81	78	80	0%	461,100	23億8034万	-2.44%	-	9.05
12/22	80	81	80	80	-1.23%	120,400	23億8034万	-2.44%	-	9.05
12/21	80	81	79	81	0%	258,800	24億1010万	-1.22%	-	9.16
12/20	81	82	79	81	0%	442,500	24億1010万	-1.22%	-	9.16
12/19	82	82	81	81	0%	121,500	24億1010万	-1.22%	-	9.16
12/18	82	83	81	81	-2.41%	142,300	24億1010万	-2.41%	-	9.16
12/15	82	83	81	83	0%	141,300	24億6961万	0%	-	9.39
12/14	83	83	82	83	0%	70,700	24億6961万	0%	-	9.39
12/13	83	83	82	83	0%	71,700	24億6961万	0%	-	9.39
12/12	83	83	82	83	0%	126,200	24億6961万	0%	-	9.39
12/11	82	83	82	83	0%	150,200	24億6961万	0%	-	9.39
12/08	82	83	82	83	+1.22%	48,100	24億6961万	0%	-	9.39
12/07	83	83	82	82	0%	27,100	24億3985万	-1.2%	-	9.28
12/06	82	83	82	82	0%	183,300	24億3985万	-1.2%	-	9.28
12/05	82	83	82	82	-1.2%	86,700	24億3985万	-1.2%	-	9.28
12/04	83	84	82	83	0%	57,500	24億6961万	0%	-	9.39
12/01	83	84	82	83	0%	62,800	24億6961万	0%	-	9.39
11/30	83	84	83	83	0%	40,500	24億6961万	0%	-	9.39
11/29	83	84	83	83	0%	57,800	24億6961万	0%	-	9.39
11/28	83	84	82	83	+1.22%	152,100	24億6961万	0%	-	9.39
11/27	83	83	82	82	0%	43,800	24億3985万	-1.2%	-	9.28
11/24	83	83	82	82	-1.2%	168,400	24億3985万	-1.2%	-	9.28
11/22	84	84	82	83	-1.19%	196,000	24億6961万	0%	-	9.39
11/21	82	84	82	84	+2.44%	170,400	24億9936万	+1.2%	-	9.5
11/20	82	83	82	82	0%	61,000	24億3985万	-1.2%	-	9.28
11/17	82	83	82	82	0%	33,700	24億3985万	-1.2%	-	9.28
11/16	82	83	82	82	0%	93,900	24億3985万	-1.2%	-	9.28
11/15	83	83	82	82	0%	147,800	24億3985万	-1.2%	-	9.28
11/14	84	84	82	82	-2.38%	99,200	24億3985万	-1.2%	-	9.28
11/13	84	84	83	84	0%	42,900	24億9936万	0%	-	9.5
11/10	83	84	82	84	+1.2%	196,600	24億9936万	0%	-	9.5
11/09	83	84	83	83	0%	68,100	24億6961万	-1.19%	-	9.39
11/08	84	84	83	83	0%	43,900	24億6961万	-1.19%	-	9.39
11/07	83	84	83	83	0%	46,800	24億6961万	-1.19%	-	9.39
11/06	83	84	83	83	0%	77,500	24億6961万	-1.19%	-	9.39
11/02	84	84	83	83	0%	48,600	24億6961万	-1.19%	-	9.39
11/01	84	85	83	83	-1.19%	132,000	24億6961万	-1.19%	-	9.39
10/31	84	84	83	84	+1.2%	120,400	24億9936万	0%	-	9.5
10/30	83	84	83	83	-1.19%	107,000	24億6961万	-1.19%	-	9.39
10/27	84	84	83	84	+1.2%	62,100	24億9936万	0%	-	9.5
10/26	84	84	83	83	0%	21,400	24億6961万	-1.19%	-	9.39
10/25	84	84	83	83	-1.19%	50,500	24億6961万	-1.19%	-	9.39
10/24	83	84	83	84	0%	81,800	24億9936万	0%	-	9.5
10/23	84	84	83	84	0%	24,600	24億9936万	0%	-	9.5
10/20	84	84	82	84	+1.2%	359,300	24億9936万	0%	-	9.5
10/19	83	84	83	83	0%	56,600	24億6961万	-1.19%	-	9.39
10/18	84	84	83	83	-1.19%	31,100	24億6961万	-1.19%	-	9.39
10/17	84	84	83	84	0%	44,800	24億9936万	0%	-	9.5
10/16	84	85	83	84	0%	152,500	24億9936万	0%	-	9.5
10/13	84	85	84	84	0%	94,900	24億9936万	0%	-	9.5
10/12	84	85	84	84	0%	47,200	24億9936万	0%	-	9.5
10/11	84	85	84	84	0%	37,400	24億9936万	0%	-	9.5
10/10	85	86	84	84	-1.18%	47,900	24億9936万	0%	-	9.5
10/06	85	85	84	85	0%	125,800	25億2911万	+1.19%	-	9.62
10/05	86	87	85	85	-2.3%	93,800	25億2911万	+1.19%	-	9.62
10/04	85	87	85	87	+2.35%	210,200	25億8862万	+3.57%	-	9.84
10/03	85	86	85	85	0%	125,200	25億2911万	+1.19%	-	9.62
10/02	84	86	84	85	+1.19%	194,300	25億2911万	+1.19%	-	9.62
09/29	85	85	84	84	-1.18%	72,700	24億9936万	0%	-	9.5
09/28	84	85	83	85	+1.19%	135,500	25億2911万	+1.19%	-	9.62
09/27	83	84	83	84	0%	66,300	24億9936万	0%	-	9.5
09/26	83	84	83	84	0%	41,700	24億9936万	0%	-	9.5
09/25	82	84	82	84	0%	173,200	24億9936万	0%	-	9.5
09/22	84	84	83	84	0%	33,200	24億9936万	0%	-	9.5
09/21	85	85	84	84	-1.18%	50,600	24億9936万	0%	-	9.5
09/20	83	85	83	85	+3.66%	196,400	25億2911万	+1.19%	-	9.62
09/19	84	84	82	82	-2.38%	323,400	24億3985万	-2.38%	-	9.28
09/15	83	85	83	84	-1.18%	45,800	24億9936万	0%	-	9.5
09/14	84	85	84	85	+1.19%	35,500	25億2911万	+1.19%	-	9.62
09/13	84	85	83	84	+1.2%	85,300	24億9936万	0%	-	9.5
09/12	83	85	83	83	0%	42,400	24億6961万	-1.19%	-	9.39
09/11	83	85	82	83	+1.22%	72,100	24億6961万	-1.19%	-	9.39
09/08	83	84	82	82	-1.2%	41,200	24億3985万	-3.53%	-	9.28
09/07	83	84	83	83	+1.22%	32,800	24億6961万	-2.35%	-	9.39
09/06	83	84	82	82	-1.2%	52,900	24億3985万	-3.53%	-	9.28
09/05	84	85	83	83	-2.35%	135,900	24億6961万	-2.35%	-	9.39
09/04	85	85	84	85	-1.16%	69,400	25億2911万	0%	-	9.62
09/01	85	86	84	86	+2.38%	68,700	25億5887万	+1.18%	-	9.73
08/31	84	86	83	84	+1.2%	236,400	24億9936万	-1.18%	-	9.5
08/30	84	84	83	83	0%	42,400	24億6961万	-2.35%	-	9.39
08/29	83	84	83	83	0%	46,100	24億6961万	-3.49%	-	9.39
08/28	83	84	83	83	0%	23,100	24億6961万	-3.49%	-	9.39

9973 小僧寿し

株価チャート

2017/08/28～2018/01/24

株価推移

開示資料

決算

株式

チャート