9973 小僧寿し

株価チャート

2018/03/09

2017/10/12～2018/03/09

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
03/09	77	77	76	77	0%	26,700	22億9108万	0%	-	-
03/08	78	78	77	77	+1.32%	47,900	22億9108万	-1.28%	-	-
03/07	77	78	76	76	-1.3%	44,200	22億6132万	-2.56%	-	-
03/06	77	78	76	77	+1.32%	73,500	22億9108万	-1.28%	-	-
03/05	76	77	76	76	0%	42,600	22億6132万	-2.56%	-	-
03/02	77	78	76	76	-1.3%	159,100	22億6132万	-2.56%	-	-
03/01	78	79	77	77	-2.53%	38,000	22億9108万	-2.53%	-	-
02/28	79	79	78	79	0%	25,500	23億5059万	0%	-	-
02/27	79	79	78	79	+1.28%	94,700	23億5059万	0%	-	-
02/26	78	79	77	78	+1.3%	66,800	23億2083万	-1.27%	-	-
02/23	79	79	77	77	-1.28%	51,700	22億9108万	-2.53%	-	-
02/22	78	79	77	78	0%	110,300	23億2083万	-2.5%	-	-
02/21	78	78	77	78	0%	63,000	23億2083万	-2.5%	-	-
02/20	79	79	76	78	-1.27%	311,100	23億2083万	-2.5%	-	-
02/19	77	79	77	79	+2.6%	90,300	23億5059万	-2.47%	-	-
02/16	75	78	75	77	+2.67%	225,400	22億9108万	-4.94%	-	-
02/15	74	77	74	75	0%	148,800	22億3157万	-7.41%	-	-
02/14	78	78	74	75	-5.06%	492,900	22億3157万	-7.41%	-	-
02/13	78	79	78	79	+2.6%	57,100	23億5059万	-2.47%	-	-
02/09	77	78	76	77	-1.28%	112,500	22億9108万	-4.94%	-	-
02/08	79	79	78	78	-1.27%	71,700	23億2083万	-4.88%	-	-
02/07	77	79	77	79	+3.95%	286,600	23億5059万	-3.66%	-	-
02/06	78	78	75	76	-3.8%	781,900	22億6132万	-7.32%	-	-
02/05	80	80	79	79	-1.25%	266,300	23億5059万	-3.66%	-	-
02/02	81	81	80	80	0%	104,200	23億8034万	-2.44%	-	-
02/01	82	82	80	80	0%	181,500	23億8034万	-2.44%	-	-
01/31	81	81	80	80	0%	193,400	23億8034万	-2.44%	-	-
01/30	82	83	80	80	-2.44%	376,600	23億8034万	-2.44%	-	-
01/29	84	85	82	82	-2.38%	483,800	24億3985万	0%	-	-
01/26	85	85	82	84	-1.18%	372,500	24億9936万	+2.44%	-	-
01/25	84	85	83	85	0%	210,800	25億2911万	+3.66%	-	-
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

9973 小僧寿し

株価チャート

2017/10/12～2018/03/09

株価推移

開示資料

決算

株式

チャート