1301 極洋

株価チャート

2015/01/23

2014/08/25～2015/01/23

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
2015
01/23	2,750	2,760	2,730	2,760	+0.36%	24,400	301億6206万	+1.28%	11.91	1.28
01/22	2,750	2,750	2,730	2,750	+0.36%	14,900	300億5278万	+0.95%	11.87	1.28
01/21	2,760	2,760	2,730	2,740	-0.72%	14,100	299億4349万	+0.66%	11.83	1.27
01/20	2,750	2,760	2,740	2,760	+0.73%	21,700	301億6206万	+1.47%	11.91	1.28
01/19	2,740	2,750	2,720	2,740	+0.37%	23,100	299億4349万	+0.77%	11.83	1.27
01/16	2,750	2,750	2,720	2,730	-0.73%	23,500	298億3421万	+0.4%	11.79	1.27
01/15	2,740	2,760	2,740	2,750	+0.36%	13,900	300億5278万	+1.14%	11.87	1.28
01/14	2,710	2,760	2,710	2,740	+0.37%	36,800	299億4349万	+0.81%	11.83	1.27
01/13	2,740	2,740	2,710	2,730	-0.73%	24,300	298億3421万	+0.48%	11.79	1.27
01/09	2,730	2,750	2,700	2,750	+0.73%	41,800	300億5278万	+1.21%	11.87	1.28
01/08	2,720	2,740	2,710	2,730	+0.74%	17,500	298億3421万	+0.52%	11.79	1.27
01/07	2,700	2,730	2,700	2,710	-0.37%	21,700	296億1564万	-0.22%	11.7	1.26
01/06	2,740	2,750	2,700	2,720	-1.09%	48,000	297億2493万	+0.22%	11.74	1.26
01/05	2,750	2,770	2,740	2,750	0%	23,900	300億5278万	+1.4%	11.87	1.28
2014
12/30	2,750	2,880	2,740	2,750	+0.36%	142,400	300億5278万	+1.51%	11.87	1.28
12/29	2,730	2,750	2,720	2,740	+0.37%	25,600	299億4349万	+1.33%	11.83	1.27
12/26	2,720	2,730	2,710	2,730	0%	10,500	298億3421万	+1.19%	11.79	1.27
12/25	2,720	2,730	2,700	2,730	0%	22,700	298億3421万	+1.37%	11.79	1.27
12/24	2,720	2,730	2,720	2,730	+0.37%	19,300	298億3421万	+1.52%	11.79	1.27
12/22	2,700	2,720	2,680	2,720	+1.12%	17,400	297億2493万	+1.34%	11.74	1.26
12/19	2,670	2,690	2,660	2,690	+0.75%	29,000	293億9708万	+0.34%	11.61	1.25
12/18	2,660	2,690	2,650	2,670	+1.14%	22,300	291億7851万	-0.3%	11.53	1.24
12/17	2,650	2,670	2,630	2,640	-0.75%	39,300	288億5066万	-1.27%	11.4	1.22
12/16	2,700	2,740	2,660	2,660	-1.48%	52,100	290億6923万	-0.49%	11.48	1.23
12/15	2,720	2,740	2,700	2,700	-1.1%	34,200	295億636万	+1.09%	11.66	1.25
12/12	2,720	2,750	2,720	2,730	+0.74%	44,200	298億3421万	+2.36%	11.79	1.27
12/11	2,690	2,720	2,680	2,710	+0.37%	23,600	296億1564万	+1.84%	11.7	1.26
12/10	2,720	2,730	2,700	2,700	-1.1%	42,900	295億636万	+1.62%	11.66	1.25
12/09	2,720	2,740	2,710	2,730	0%	23,600	298億3421万	+2.94%	11.79	1.27
12/08	2,730	2,740	2,700	2,730	0%	41,500	298億3421万	+3.14%	11.79	1.27
12/05	2,710	2,730	2,710	2,730	+0.37%	36,600	298億3421万	+3.37%	11.79	1.27
12/04	2,730	2,740	2,700	2,720	-0.37%	41,700	297億2493万	+3.23%	11.74	1.26
12/03	2,710	2,730	2,700	2,730	+0.37%	35,900	298億3421万	+3.84%	11.79	1.27
12/02	2,720	2,730	2,690	2,720	0%	60,200	297億2493万	+3.82%	11.74	1.26
12/01	2,750	2,760	2,710	2,720	-0.37%	62,200	297億2493万	+4.21%	11.74	1.26
11/28	2,700	2,730	2,680	2,730	+2.25%	63,000	298億3421万	+5%	11.79	1.27
11/27	2,680	2,690	2,650	2,670	0%	40,800	291億7851万	+3.09%	11.53	1.24
11/26	2,680	2,710	2,670	2,670	0%	111,300	291億7851万	+3.49%	11.53	1.24
11/25	2,630	2,690	2,620	2,670	+1.91%	81,500	291億7851万	+3.77%	11.53	1.24
11/21	2,610	2,640	2,600	2,620	+0.77%	28,000	286億3210万	+2.26%	11.31	1.21
11/20	2,620	2,620	2,600	2,600	0%	31,700	284億1353万	+1.88%	11.22	1.21
11/19	2,640	2,650	2,590	2,600	-1.52%	41,800	284億1353万	+2.04%	11.22	1.21
11/18	2,620	2,650	2,620	2,640	+1.15%	33,400	288億5066万	+3.77%	11.4	1.22
11/17	2,630	2,630	2,600	2,610	-0.76%	21,700	285億2282万	+2.84%	11.27	1.21
11/14	2,630	2,630	2,610	2,630	+0.38%	30,600	287億4138万	+3.71%	11.35	1.22
11/13	2,580	2,620	2,580	2,620	+1.55%	23,500	286億3210万	+3.43%	11.31	1.21
11/12	2,610	2,610	2,580	2,580	-1.15%	22,700	281億9497万	+1.94%	11.14	1.2
11/11	2,590	2,610	2,580	2,610	+0.38%	31,500	285億2282万	+3.16%	11.27	1.21
11/10	2,600	2,600	2,580	2,600	-0.38%	17,500	284億1353万	+2.85%	11.22	1.21
11/07	2,590	2,610	2,590	2,610	+1.16%	16,000	285億2282万	+3.33%	11.27	1.21
11/06	2,610	2,620	2,580	2,580	-0.77%	17,300	281億9497万	+2.14%	11.14	1.2
11/05	2,590	2,620	2,570	2,600	+0.39%	32,500	284億1353万	+2.89%	11.22	1.21
11/04	2,630	2,630	2,580	2,590	-0.38%	31,000	283億425万	+2.45%	11.18	1.2
10/31	2,590	2,600	2,570	2,600	+1.17%	29,200	284億1353万	+2.81%	11.22	1.21
10/30	2,580	2,600	2,560	2,570	-0.77%	35,200	280億8568万	+1.66%	11.09	1.19
10/29	2,580	2,590	2,560	2,590	+0.78%	27,100	283億425万	+2.49%	11.18	1.2
10/28	2,510	2,580	2,510	2,570	+3.21%	50,800	280億8568万	+1.78%	11.09	1.19
10/27	2,480	2,510	2,480	2,490	+0.4%	13,900	272億1142万	-1.35%	10.75	1.15
10/24	2,500	2,500	2,470	2,480	0%	13,000	271億214万	-1.86%	10.71	1.15
10/23	2,470	2,490	2,460	2,480	+0.4%	11,900	271億214万	-1.98%	10.71	1.15
10/22	2,460	2,470	2,450	2,470	+1.65%	14,100	269億9286万	-2.49%	10.66	1.15
10/21	2,470	2,470	2,420	2,430	-2.02%	35,500	265億5572万	-4.18%	10.49	1.13
10/20	2,450	2,490	2,440	2,480	+3.77%	25,500	271億214万	-2.36%	10.71	1.15
10/17	2,420	2,430	2,390	2,390	0%	34,500	261億1859万	-5.98%	10.32	1.11
10/16	2,480	2,490	2,360	2,390	-4.4%	69,800	261億1859万	-6.2%	10.32	1.11
10/15	2,490	2,500	2,480	2,500	+0.81%	19,000	273億2070万	-2.11%	10.79	1.16
10/14	2,500	2,510	2,480	2,480	-1.2%	52,700	271億214万	-2.94%	10.71	1.15
10/10	2,520	2,530	2,510	2,510	-1.18%	23,400	274億2999万	-1.8%	10.84	1.16
10/09	2,570	2,570	2,540	2,540	-0.78%	15,800	277億5784万	-0.7%	10.96	1.18
10/08	2,570	2,580	2,550	2,560	-0.39%	30,300	279億7640万	+0.08%	11.05	1.19
10/07	2,560	2,590	2,560	2,570	0%	17,800	280億8568万	+0.55%	11.09	1.19
10/06	2,570	2,580	2,560	2,570	+0.78%	15,400	280億8568万	+0.59%	11.09	1.19
10/03	2,550	2,570	2,550	2,550	-0.39%	21,200	278億6712万	-0.12%	11.01	1.18
10/02	2,590	2,600	2,560	2,560	-1.54%	25,800	279億7640万	+0.27%	11.05	1.19
10/01	2,600	2,630	2,600	2,600	0%	31,400	284億1353万	+1.88%	11.22	1.21
09/30	2,640	2,640	2,600	2,600	-1.14%	23,900	284億1353万	+1.96%	11.22	1.21
09/29	2,650	2,650	2,630	2,630	+0.38%	45,300	287億4138万	+3.26%	11.35	1.22
09/26	2,640	2,660	2,610	2,620	+2.34%	117,700	286億3210万	+2.99%	11.31	1.21
09/25	2,560	2,560	2,540	2,560	+0.39%	18,800	279億7640万	+0.79%	11.05	1.19
09/24	2,530	2,550	2,530	2,550	+0.39%	19,900	278億6712万	+0.43%	11.01	1.18
09/22	2,570	2,570	2,530	2,540	-0.78%	29,600	277億5784万	+0.08%	10.96	1.18
09/19	2,570	2,590	2,560	2,560	0%	37,400	279億7640万	+0.87%	11.05	1.19
09/18	2,580	2,580	2,560	2,560	+0.39%	29,000	279億7640万	+0.91%	11.05	1.19
09/17	2,550	2,560	2,550	2,550	-0.39%	19,100	278億6712万	+0.55%	11.01	1.18
09/16	2,540	2,560	2,530	2,560	+1.19%	40,900	279億7640万	+0.99%	11.05	1.19
09/12	2,530	2,540	2,520	2,530	-0.39%	24,600	276億4855万	-0.12%	10.92	1.17
09/11	2,550	2,550	2,530	2,540	+0.4%	7,800	277億5784万	+0.32%	10.96	1.18
09/10	2,520	2,540	2,520	2,530	0%	14,200	276億4855万	-0.04%	10.92	1.17
09/09	2,540	2,540	2,530	2,530	-0.39%	6,800	276億4855万	0%	10.92	1.17
09/08	2,530	2,540	2,530	2,540	+0.4%	18,200	277億5784万	+0.36%	10.96	1.18
09/05	2,520	2,530	2,520	2,530	+0.4%	13,000	276億4855万	-0.08%	10.92	1.17
09/04	2,540	2,540	2,520	2,520	-0.79%	13,100	275億3927万	-0.55%	10.88	1.17
09/03	2,550	2,550	2,530	2,540	0%	13,900	277億5784万	+0.12%	10.96	1.18
09/02	2,530	2,540	2,520	2,540	+0.4%	10,500	277億5784万	+0.04%	10.96	1.18
09/01	2,530	2,530	2,520	2,530	0%	12,400	276億4855万	-0.47%	10.92	1.17
08/29	2,530	2,530	2,520	2,530	0%	17,800	276億4855万	-0.55%	10.92	1.17
08/28	2,530	2,540	2,520	2,530	-0.39%	18,800	276億4855万	-0.71%	10.92	1.17
08/27	2,530	2,540	2,530	2,540	0%	10,500	277億5784万	-0.47%	10.96	1.18
08/26	2,530	2,540	2,530	2,540	0%	9,800	277億5784万	-0.66%	10.96	1.18
08/25	2,530	2,540	2,530	2,540	0%	10,900	277億5784万	-0.78%	10.96	1.18

1301 極洋

株価チャート

2014/08/25～2015/01/23

株価推移

開示資料

決算

株式

チャート