1301 極洋

株価チャート

2014/01/21

2013/08/21～2014/01/21

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
2016	10/1, 株式併合 10→1
2014
01/21	2,710	2,740	2,700	2,730	+1.11%	82,600	298億3421万	+2.86%	9.66	1.46
01/20	2,700	2,710	2,690	2,700	+0.37%	51,900	295億636万	+1.89%	9.55	1.44
01/17	2,680	2,700	2,680	2,690	+0.37%	39,100	293億9708万	+1.62%	9.52	1.43
01/16	2,690	2,700	2,680	2,680	0%	29,100	292億8780万	+1.36%	9.48	1.43
01/15	2,690	2,690	2,660	2,680	+0.75%	36,100	292億8780万	+1.44%	9.48	1.43
01/14	2,660	2,680	2,650	2,660	-0.37%	36,100	290億6923万	+0.76%	9.41	1.42
01/10	2,660	2,680	2,650	2,670	-0.37%	45,300	291億7851万	+1.14%	9.45	1.42
01/09	2,700	2,700	2,670	2,680	-0.74%	31,100	292億8780万	+1.59%	9.48	1.43
01/08	2,680	2,700	2,680	2,700	+0.75%	38,800	295億636万	+2.39%	9.55	1.44
01/07	2,710	2,720	2,670	2,680	-1.11%	47,000	292億8780万	+1.71%	9.48	1.43
01/06	2,680	2,710	2,670	2,710	+1.88%	55,000	296億1564万	+2.89%	9.59	1.44
2013
12/30	2,650	2,680	2,650	2,660	+0.38%	49,700	290億6923万	+1.06%	9.41	1.42
12/27	2,660	2,660	2,640	2,650	+0.38%	31,000	289億5995万	+0.68%	9.38	1.41
12/26	2,610	2,650	2,610	2,640	+1.54%	52,700	288億5066万	+0.23%	9.34	1.41
12/25	2,590	2,600	2,580	2,600	0%	50,100	284億1353万	-1.44%	9.2	1.39
12/24	2,600	2,610	2,580	2,600	0%	65,000	284億1353万	-1.66%	9.2	1.39
12/20	2,610	2,620	2,600	2,600	-0.76%	55,600	284億1353万	-1.85%	9.2	1.39
12/19	2,630	2,630	2,610	2,620	-0.38%	52,600	286億3210万	-1.21%	9.27	1.4
12/18	2,630	2,630	2,600	2,630	0%	39,200	287億4138万	-0.83%	9.31	1.4
12/17	2,620	2,630	2,610	2,630	+0.77%	31,900	287億4138万	-0.83%	9.31	1.4
12/16	2,630	2,630	2,610	2,610	-0.76%	32,100	285億2282万	-1.58%	9.24	1.39
12/13	2,640	2,640	2,620	2,630	-0.38%	52,200	287億4138万	-0.79%	9.31	1.4
12/12	2,640	2,640	2,620	2,640	0%	21,700	288億5066万	-0.41%	9.34	1.41
12/11	2,630	2,650	2,630	2,640	+0.38%	39,300	288億5066万	-0.41%	9.34	1.41
12/10	2,630	2,640	2,620	2,630	0%	28,200	287億4138万	-0.83%	9.31	1.4
12/09	2,630	2,640	2,620	2,630	+0.38%	31,200	287億4138万	-0.87%	9.31	1.4
12/06	2,620	2,640	2,610	2,620	+0.38%	22,200	286億3210万	-1.24%	9.27	1.4
12/05	2,640	2,640	2,610	2,610	-0.76%	35,500	285億2282万	-1.69%	9.24	1.39
12/04	2,640	2,650	2,620	2,630	-0.38%	37,300	287億4138万	-1.05%	9.31	1.4
12/03	2,650	2,660	2,640	2,640	0%	31,600	288億5066万	-0.79%	9.34	1.41
12/02	2,660	2,660	2,640	2,640	0%	33,100	288億5066万	-0.9%	9.34	1.41
11/29	2,640	2,660	2,640	2,640	0%	34,300	288億5066万	-0.98%	9.34	1.41
11/28	2,660	2,660	2,640	2,640	-0.38%	42,500	288億5066万	-1.12%	9.34	1.41
11/27	2,660	2,670	2,640	2,650	-0.38%	53,800	289億5995万	-0.79%	9.38	1.41
11/26	2,660	2,680	2,650	2,660	0%	34,500	290億6923万	-0.52%	9.41	1.42
11/25	2,670	2,680	2,650	2,660	+0.38%	39,300	290億6923万	-0.56%	9.41	1.42
11/22	2,700	2,700	2,600	2,650	-2.21%	171,100	289億5995万	-0.9%	9.38	1.41
11/21	2,700	2,710	2,670	2,710	-1.09%	74,800	296億1564万	+1.35%	9.59	1.44
11/20	2,730	2,740	2,710	2,740	0%	37,000	299億4349万	+2.58%	9.7	1.46
11/19	2,710	2,760	2,690	2,740	0%	98,400	299億4349万	+2.74%	9.7	1.46
11/18	2,690	2,750	2,660	2,740	+3.01%	200,700	299億4349万	+2.85%	9.7	1.46
11/15	2,650	2,670	2,640	2,660	+1.14%	43,300	290億6923万	0%	9.41	1.42
11/14	2,630	2,640	2,620	2,630	0%	35,400	287億4138万	-1.09%	9.31	1.4
11/13	2,620	2,630	2,600	2,630	+0.38%	30,300	287億4138万	-1.05%	9.31	1.4
11/12	2,620	2,620	2,590	2,620	+0.77%	31,200	286億3210万	-1.36%	9.27	1.4
11/11	2,640	2,650	2,570	2,600	-0.76%	70,500	284億1353万	-2.11%	9.2	1.39
11/08	2,640	2,640	2,620	2,620	-1.13%	23,800	286億3210万	-1.5%	9.27	1.4
11/07	2,660	2,660	2,620	2,650	0%	26,900	289億5995万	-0.6%	9.38	1.41
11/06	2,660	2,670	2,630	2,650	-0.38%	30,200	289億5995万	-0.9%	9.38	1.41
11/05	2,620	2,700	2,610	2,660	+1.14%	108,100	290億6923万	-0.82%	9.41	1.42
11/01	2,670	2,680	2,580	2,630	-1.5%	68,500	287億4138万	-2.16%	9.31	1.4
10/31	2,690	2,690	2,650	2,670	-0.74%	34,300	291億7851万	-0.85%	9.45	1.42
10/30	2,710	2,720	2,670	2,690	-0.74%	58,800	293億9708万	-0.15%	9.52	1.43
10/29	2,710	2,710	2,690	2,710	-0.37%	36,700	296億1564万	+0.59%	9.59	1.44
10/28	2,690	2,720	2,680	2,720	+1.12%	37,400	297億2493万	+0.97%	9.63	1.45
10/25	2,710	2,710	2,670	2,690	-1.47%	33,600	293億9708万	-0.15%	9.52	1.43
10/24	2,680	2,730	2,650	2,730	+2.25%	38,500	298億3421万	+1.34%	9.66	1.46
10/23	2,730	2,740	2,660	2,670	-2.2%	63,100	291億7851万	-0.82%	9.45	1.42
10/22	2,740	2,750	2,700	2,730	+2.25%	101,100	298億3421万	+1.37%	9.66	1.46
10/21	2,650	2,670	2,650	2,670	+1.14%	29,100	291億7851万	-0.74%	9.45	1.42
10/18	2,660	2,660	2,630	2,640	0%	23,600	288億5066万	-1.79%	9.34	1.41
10/17	2,660	2,670	2,630	2,640	0%	26,700	288億5066万	-1.75%	9.34	1.41
10/16	2,650	2,650	2,620	2,640	-0.38%	29,800	288億5066万	-1.71%	9.34	1.41
10/15	2,690	2,690	2,630	2,650	-0.75%	39,900	289億5995万	-1.27%	9.38	1.41
10/11	2,650	2,680	2,630	2,670	+1.14%	40,700	291億7851万	-0.63%	9.45	1.42
10/10	2,640	2,670	2,620	2,640	+0.38%	38,300	288億5066万	-1.9%	9.34	1.41
10/09	2,580	2,640	2,570	2,630	+1.15%	53,700	287億4138万	-2.34%	9.31	1.4
10/08	2,580	2,640	2,560	2,600	+0.78%	55,200	284億1353万	-3.45%	9.2	1.39
10/07	2,630	2,660	2,580	2,580	-1.9%	69,100	281億9497万	-4.23%	9.13	1.38
10/04	2,670	2,670	2,600	2,630	-2.59%	96,600	287億4138万	-2.45%	9.31	1.4
10/03	2,750	2,750	2,660	2,700	-2.17%	95,900	295億636万	+0.22%	9.55	1.44
10/02	2,840	2,850	2,740	2,760	-3.16%	87,200	301億6206万	+2.56%	9.77	1.47
10/01	2,870	2,880	2,830	2,850	+0.35%	86,000	311億4560万	+6.11%	10.09	1.52
09/30	2,810	2,870	2,790	2,840	+0.35%	106,000	310億3632万	+6.01%	10.05	1.51
09/27	2,860	2,960	2,800	2,830	+2.91%	356,500	309億2704万	+5.95%	10.01	1.51
09/26	2,670	2,750	2,640	2,750	+2.61%	99,300	300億5278万	+3.38%	9.73	1.47
09/25	2,680	2,730	2,660	2,680	-0.37%	73,200	292億8780万	+0.9%	9.48	1.43
09/24	2,680	2,700	2,670	2,690	-0.74%	32,000	293億9708万	+1.32%	9.52	1.43
09/20	2,740	2,740	2,690	2,710	-0.37%	47,200	296億1564万	+2.15%	9.59	1.44
09/19	2,730	2,750	2,690	2,720	+0.37%	83,000	297億2493万	+2.56%	9.63	1.45
09/18	2,720	2,730	2,690	2,710	+1.12%	65,000	296億1564万	+2.15%	9.59	1.44
09/17	2,690	2,780	2,670	2,680	0%	116,500	292億8780万	+1.13%	9.48	1.43
09/13	2,620	2,720	2,620	2,680	+1.13%	140,300	292億8780万	+1.28%	9.48	1.43
09/12	2,630	2,660	2,620	2,650	+1.15%	25,800	289億5995万	+0.26%	9.38	1.41
09/11	2,610	2,650	2,600	2,620	0%	61,500	286億3210万	-0.8%	9.27	1.4
09/10	2,630	2,640	2,590	2,620	0%	55,700	286億3210万	-0.87%	9.27	1.4
09/09	2,670	2,680	2,600	2,620	+0.77%	57,300	286億3210万	-1.02%	9.27	1.4
09/06	2,700	2,710	2,580	2,600	-4.06%	97,100	284億1353万	-1.96%	9.2	1.39
09/05	2,770	2,790	2,700	2,710	-2.17%	44,700	296億1564万	+1.96%	9.59	1.44
09/04	2,690	2,790	2,650	2,770	+2.59%	112,400	302億7134万	+4.33%	9.8	1.48
09/03	2,640	2,730	2,640	2,700	+2.66%	76,500	295億636万	+1.96%	9.55	1.44
09/02	2,590	2,640	2,580	2,630	+0.38%	31,800	287億4138万	-0.6%	9.31	1.4
08/30	2,630	2,640	2,610	2,620	0%	33,900	286億3210万	-0.91%	9.27	1.4
08/29	2,600	2,620	2,590	2,620	+1.16%	38,200	286億3210万	-0.98%	9.27	1.4
08/28	2,600	2,610	2,570	2,590	-1.15%	39,400	283億425万	-2.34%	9.17	1.38
08/27	2,610	2,650	2,610	2,620	-1.13%	22,700	286億3210万	-1.58%	9.27	1.4
08/26	2,660	2,670	2,620	2,650	-0.38%	20,300	289億5995万	-0.82%	9.38	1.41
08/23	2,680	2,690	2,640	2,660	+0.76%	43,500	290億6923万	-0.6%	9.41	1.42
08/22	2,570	2,690	2,560	2,640	+2.72%	71,900	288億5066万	-1.53%	9.34	1.41
08/21	2,640	2,650	2,550	2,570	-2.28%	58,100	280億8568万	-4.43%	9.09	1.37

1301 極洋

株価チャート

2013/08/21～2014/01/21

株価推移

開示資料

決算

株式

チャート