1301 極洋

株価チャート

2014/03/31

2013/10/30～2014/03/31

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
03/31	2,630	2,640	2,610	2,620	-0.76%	25,500	286億3210万	-2.31%	9.27	1.4
03/28	2,600	2,640	2,600	2,640	0%	32,500	288億5066万	-1.71%	9.34	1.41
03/27	2,560	2,650	2,550	2,640	-0.75%	98,800	288億5066万	-1.79%	9.34	1.41
03/26	2,690	2,700	2,660	2,660	-1.48%	178,000	290億6923万	-1.08%	9.41	1.42
03/25	2,710	2,720	2,690	2,700	+0.37%	75,100	295億636万	+0.41%	9.55	1.44
03/24	2,670	2,710	2,660	2,690	+1.51%	58,900	293億9708万	+0.07%	9.52	1.43
03/20	2,670	2,680	2,650	2,650	-0.75%	36,700	289億5995万	-1.3%	9.38	1.41
03/19	2,670	2,690	2,660	2,670	0%	26,700	291億7851万	-0.6%	9.45	1.42
03/18	2,670	2,680	2,660	2,670	+0.75%	28,600	291億7851万	-0.63%	9.45	1.42
03/17	2,670	2,670	2,640	2,650	-0.38%	42,300	289億5995万	-1.41%	9.38	1.41
03/14	2,680	2,690	2,660	2,660	-1.12%	60,500	290億6923万	-1.08%	9.41	1.42
03/13	2,710	2,730	2,690	2,690	-0.74%	42,600	293億9708万	+0.15%	9.52	1.43
03/12	2,710	2,730	2,700	2,710	0%	50,700	296億1564万	+1.12%	9.59	1.44
03/11	2,720	2,730	2,700	2,710	-0.37%	50,900	296億1564万	+1.38%	9.59	1.44
03/10	2,720	2,730	2,700	2,720	+0.37%	35,600	297億2493万	+1.87%	9.63	1.45
03/07	2,700	2,710	2,690	2,710	+0.74%	20,300	296億1564万	+1.57%	9.59	1.44
03/06	2,700	2,700	2,680	2,690	-0.37%	31,700	293億9708万	+0.9%	9.52	1.43
03/05	2,700	2,700	2,680	2,700	+0.37%	19,300	295億636万	+1.28%	9.55	1.44
03/04	2,660	2,690	2,660	2,690	0%	29,200	293億9708万	+0.98%	9.52	1.43
03/03	2,660	2,690	2,640	2,690	+0.75%	49,200	293億9708万	+1.01%	9.52	1.43
02/28	2,700	2,710	2,650	2,670	-0.74%	47,700	291億7851万	+0.26%	9.45	1.42
02/27	2,710	2,720	2,690	2,690	-0.37%	29,800	293億9708万	+0.94%	9.52	1.43
02/26	2,710	2,720	2,700	2,700	-0.37%	24,000	295億636万	+1.24%	9.55	1.44
02/25	2,730	2,740	2,700	2,710	-0.73%	52,200	296億1564万	+1.57%	9.59	1.44
02/24	2,700	2,730	2,690	2,730	+0.74%	42,200	298億3421万	+2.32%	9.66	1.46
02/21	2,700	2,710	2,680	2,710	+1.12%	38,100	296億1564万	+1.65%	9.59	1.44
02/20	2,680	2,710	2,670	2,680	+0.37%	68,000	292億8780万	+0.56%	9.48	1.43
02/19	2,680	2,690	2,660	2,670	0%	25,600	291億7851万	+0.19%	9.45	1.42
02/18	2,660	2,680	2,640	2,670	+0.38%	28,700	291億7851万	+0.23%	9.45	1.42
02/17	2,650	2,670	2,610	2,660	+1.14%	25,300	290億6923万	-0.15%	9.41	1.42
02/14	2,670	2,680	2,620	2,630	-1.13%	48,700	287億4138万	-1.31%	9.31	1.4
02/13	2,700	2,710	2,660	2,660	-1.85%	57,300	290億6923万	-0.3%	9.41	1.42
02/12	2,700	2,720	2,680	2,710	+0.74%	61,000	296億1564万	+1.54%	9.59	1.44
02/10	2,680	2,690	2,660	2,690	+0.75%	48,500	293億9708万	+0.79%	9.52	1.43
02/07	2,630	2,690	2,600	2,670	+3.09%	94,500	291億7851万	+0.07%	9.45	1.42
02/06	2,580	2,630	2,580	2,590	+1.97%	81,000	283億425万	-2.89%	9.17	1.38
02/05	2,540	2,580	2,520	2,540	0%	83,800	277億5784万	-4.83%	8.99	1.35
02/04	2,580	2,590	2,520	2,540	-3.05%	111,700	277億5784万	-4.9%	8.99	1.35
02/03	2,650	2,680	2,620	2,620	-1.87%	49,800	286億3210万	-2.02%	9.27	1.4
01/31	2,680	2,690	2,650	2,670	+0.38%	38,900	291億7851万	-0.11%	9.45	1.42
01/30	2,680	2,680	2,660	2,660	-1.48%	30,700	290億6923万	-0.41%	9.41	1.42
01/29	2,680	2,700	2,670	2,700	+1.5%	20,400	295億636万	+1.12%	9.55	1.44
01/28	2,680	2,690	2,660	2,660	0%	36,100	290億6923万	-0.26%	9.41	1.42
01/27	2,670	2,690	2,660	2,660	-1.12%	55,500	290億6923万	-0.19%	9.41	1.42
01/24	2,690	2,710	2,690	2,690	-0.74%	41,800	293億9708万	+0.98%	9.52	1.43
01/23	2,750	2,750	2,710	2,710	-1.09%	36,800	296億1564万	+1.8%	9.59	1.44
01/22	2,730	2,750	2,720	2,740	+0.37%	49,000	299億4349万	+3.05%	9.7	1.46
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

1301 極洋

株価チャート

2013/10/30～2014/03/31

株価推移

開示資料

決算

株式

チャート