1301 極洋

株価チャート

2016/03/31

2015/11/04～2016/03/31

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
2016
03/31	2,620	2,630	2,570	2,580	-1.53%	33,800	281億9497万	-4.12%	15.06	1.2
03/30	2,620	2,630	2,600	2,620	0%	28,000	286億3210万	-2.6%	15.3	1.22
03/29	2,610	2,640	2,600	2,620	-2.96%	72,700	286億3210万	-2.53%	15.3	1.22
03/28	2,700	2,720	2,690	2,700	0%	156,100	295億636万	+0.45%	15.76	1.26
03/25	2,720	2,730	2,700	2,700	-0.74%	48,900	295億636万	+0.6%	15.76	1.26
03/24	2,720	2,740	2,720	2,720	0%	34,200	297億2493万	+1.53%	15.88	1.27
03/23	2,740	2,740	2,720	2,720	-0.73%	28,700	297億2493万	+1.76%	15.88	1.27
03/22	2,710	2,750	2,710	2,740	+1.48%	31,000	299億4349万	+2.74%	16	1.27
03/18	2,720	2,730	2,700	2,700	-0.74%	29,500	295億636万	+1.47%	15.76	1.26
03/17	2,750	2,760	2,720	2,720	-1.09%	24,300	297億2493万	+2.49%	15.88	1.27
03/16	2,750	2,770	2,750	2,750	0%	20,900	300億5278万	+3.85%	16.06	1.28
03/15	2,750	2,760	2,740	2,750	+0.36%	22,100	300億5278万	+4.09%	16.06	1.28
03/14	2,750	2,760	2,740	2,740	0%	21,100	299億4349万	+3.91%	16	1.27
03/11	2,710	2,740	2,700	2,740	+1.11%	26,500	299億4349万	+4.02%	16	1.27
03/10	2,700	2,720	2,700	2,710	+0.37%	15,400	296億1564万	+2.96%	15.82	1.26
03/09	2,700	2,720	2,690	2,700	-0.37%	16,100	295億636万	+2.54%	15.76	1.26
03/08	2,700	2,720	2,700	2,710	0%	10,900	296億1564万	+2.85%	15.82	1.26
03/07	2,710	2,720	2,690	2,710	0%	19,700	296億1564万	+2.81%	15.82	1.26
03/04	2,700	2,710	2,690	2,710	-0.37%	23,200	296億1564万	+2.77%	15.82	1.26
03/03	2,700	2,730	2,700	2,720	+0.74%	14,100	297億2493万	+3.23%	15.88	1.27
03/02	2,680	2,700	2,670	2,700	+1.5%	15,600	295億636万	+2.58%	15.76	1.26
03/01	2,620	2,670	2,620	2,660	+1.53%	21,000	290億6923万	+1.26%	15.53	1.24
02/29	2,650	2,650	2,620	2,620	0%	20,900	286億3210万	-0.23%	15.3	1.22
02/26	2,610	2,640	2,600	2,620	+0.38%	12,400	286億3210万	-0.15%	15.3	1.22
02/25	2,580	2,610	2,580	2,610	+1.56%	15,200	285億2282万	-0.38%	15.24	1.21
02/24	2,560	2,590	2,550	2,570	+0.39%	19,700	280億8568万	-1.8%	15	1.2
02/23	2,640	2,640	2,560	2,560	-2.29%	32,100	279億7640万	-2.22%	14.95	1.19
02/22	2,600	2,620	2,600	2,620	+0.77%	12,300	286億3210万	-0.04%	15.3	1.22
02/19	2,580	2,600	2,570	2,600	+0.78%	13,700	284億1353万	-0.84%	15.18	1.21
02/18	2,570	2,600	2,570	2,580	+0.39%	25,700	281億9497万	-1.68%	15.06	1.2
02/17	2,560	2,580	2,550	2,570	+0.39%	19,100	280億8568万	-2.21%	15	1.2
02/16	2,600	2,600	2,560	2,560	-1.54%	24,900	279億7640万	-2.7%	14.95	1.19
02/15	2,560	2,610	2,550	2,600	+3.59%	27,200	284億1353万	-1.37%	15.18	1.21
02/12	2,550	2,560	2,500	2,510	-2.33%	40,200	274億2999万	-4.96%	14.65	1.17
02/10	2,610	2,610	2,560	2,570	-1.15%	24,400	280億8568万	-3.06%	15	1.2
02/09	2,600	2,620	2,580	2,600	-1.52%	18,900	284億1353万	-2.18%	15.18	1.21
02/08	2,650	2,650	2,590	2,640	-0.38%	28,600	288億5066万	-0.9%	15.41	1.23
02/05	2,700	2,700	2,610	2,650	-1.85%	24,000	289億5995万	-0.75%	15.47	1.23
02/04	2,740	2,740	2,690	2,700	-1.1%	20,000	295億636万	+1.01%	15.76	1.26
02/03	2,710	2,740	2,700	2,730	-0.73%	13,800	298億3421万	+2.13%	15.94	1.27
02/02	2,730	2,760	2,720	2,750	0%	8,100	300億5278万	+3.03%	16.06	1.28
02/01	2,740	2,770	2,730	2,750	+0.73%	22,700	300億5278万	+3.15%	16.06	1.28
01/29	2,660	2,730	2,660	2,730	+2.63%	24,600	298億3421万	+2.63%	15.94	1.27
01/28	2,630	2,670	2,630	2,660	+0.76%	11,900	290億6923万	+0.19%	15.53	1.24
01/27	2,620	2,650	2,620	2,640	+2.33%	13,100	288億5066万	-0.49%	15.41	1.23
01/26	2,600	2,600	2,580	2,580	-1.53%	11,200	281億9497万	-2.75%	15.06	1.2
01/25	2,610	2,620	2,590	2,620	+1.95%	18,300	286億3210万	-1.32%	15.3	1.22
01/22	2,550	2,580	2,510	2,570	+1.98%	31,300	280億8568万	-3.17%	15	1.2
01/21	2,540	2,590	2,520	2,520	-1.18%	25,900	275億3927万	-5.12%	14.71	1.17
01/20	2,620	2,620	2,550	2,550	-1.92%	40,000	278億6712万	-4.14%	14.89	1.19
01/19	2,630	2,640	2,600	2,600	-1.14%	14,000	284億1353万	-2.37%	15.18	1.21
01/18	2,620	2,630	2,610	2,630	-0.75%	17,300	287億4138万	-1.31%	15.35	1.22
01/15	2,650	2,660	2,630	2,650	+0.76%	11,400	289億5995万	-0.64%	15.47	1.23
01/14	2,650	2,650	2,620	2,630	-2.23%	29,700	287億4138万	-1.46%	15.35	1.22
01/13	2,680	2,710	2,670	2,690	+1.89%	20,400	293億9708万	+0.71%	15.71	1.25
01/12	2,700	2,730	2,640	2,640	-2.22%	27,500	288億5066万	-1.16%	15.41	1.23
01/08	2,700	2,740	2,690	2,700	-0.37%	26,200	295億636万	+1.01%	15.76	1.26
01/07	2,740	2,760	2,710	2,710	-1.81%	31,400	296億1564万	+1.42%	15.82	1.26
01/06	2,760	2,770	2,740	2,760	0%	15,000	301億6206万	+3.33%	16.11	1.28
01/05	2,750	2,780	2,750	2,760	+0.36%	20,100	301億6206万	+3.49%	16.11	1.28
01/04	2,800	2,820	2,740	2,750	-0.72%	32,000	300億5278万	+3.27%	16.06	1.28
2015
12/30	2,740	2,780	2,740	2,770	+1.09%	28,200	302億7134万	+4.17%	16.17	1.29
12/29	2,700	2,740	2,690	2,740	+1.48%	42,500	299億4349万	+3.24%	16	1.27
12/28	2,700	2,700	2,640	2,700	+2.66%	23,700	295億636万	+1.81%	15.76	1.26
12/25	2,700	2,700	2,630	2,630	-1.5%	32,000	287億4138万	-0.75%	15.35	1.22
12/24	2,650	2,750	2,640	2,670	+3.09%	138,700	291億7851万	+0.68%	15.59	1.24
12/22	2,630	2,630	2,590	2,590	-0.77%	32,800	283億425万	-2.3%	15.12	1.2
12/21	2,620	2,630	2,610	2,610	-0.38%	18,200	285億2282万	-1.66%	15.24	1.21
12/18	2,650	2,650	2,620	2,620	-0.76%	20,200	286億3210万	-1.39%	15.3	1.22
12/17	2,650	2,660	2,630	2,640	+0.38%	19,800	288億5066万	-0.75%	15.41	1.23
12/16	2,640	2,640	2,620	2,630	+1.15%	16,500	287億4138万	-1.16%	15.35	1.22
12/15	2,620	2,630	2,600	2,600	0%	14,100	284億1353万	-2.4%	15.18	1.21
12/14	2,610	2,620	2,600	2,600	-1.14%	23,900	284億1353万	-2.51%	15.18	1.21
12/11	2,640	2,650	2,620	2,630	0%	41,700	287億4138万	-1.5%	15.35	1.22
12/10	2,660	2,660	2,630	2,630	-0.75%	31,600	287億4138万	-1.46%	15.35	1.22
12/09	2,670	2,680	2,650	2,650	-0.75%	17,800	289億5995万	-0.71%	15.47	1.23
12/08	2,700	2,700	2,670	2,670	-1.11%	21,600	291億7851万	+0.11%	15.59	1.24
12/07	2,690	2,730	2,690	2,700	+0.37%	30,300	295億636万	+1.31%	15.76	1.26
12/04	2,690	2,690	2,670	2,690	0%	19,800	293億9708万	+1.05%	15.71	1.25
12/03	2,690	2,700	2,680	2,690	0%	17,900	293億9708万	+1.17%	15.71	1.25
12/02	2,680	2,690	2,660	2,690	+0.37%	20,300	293億9708万	+1.28%	15.71	1.25
12/01	2,670	2,680	2,660	2,680	+0.37%	12,500	292億8780万	+0.9%	15.65	1.25
11/30	2,680	2,680	2,650	2,670	+0.38%	17,600	291億7851万	+0.53%	15.59	1.24
11/27	2,660	2,670	2,660	2,660	0%	14,200	290億6923万	+0.19%	15.53	1.24
11/26	2,660	2,680	2,660	2,660	+0.38%	8,600	290億6923万	+0.19%	15.53	1.24
11/25	2,660	2,680	2,650	2,650	-0.38%	19,800	289億5995万	-0.15%	15.47	1.23
11/24	2,680	2,680	2,660	2,660	-0.37%	11,600	290億6923万	+0.26%	15.53	1.24
11/20	2,670	2,670	2,660	2,670	0%	10,100	291億7851万	+0.68%	15.59	1.24
11/19	2,660	2,680	2,660	2,670	+0.38%	11,000	291億7851万	+0.75%	15.59	1.24
11/18	2,670	2,680	2,660	2,660	0%	9,400	290億6923万	+0.45%	15.53	1.24
11/17	2,680	2,690	2,650	2,660	0%	25,600	290億6923万	+0.49%	15.53	1.24
11/16	2,660	2,680	2,650	2,660	-0.75%	11,600	290億6923万	+0.53%	15.53	1.24
11/13	2,670	2,680	2,670	2,680	-0.37%	15,500	292億8780万	+1.32%	15.65	1.25
11/12	2,670	2,690	2,670	2,690	+0.37%	13,900	293億9708万	+1.78%	15.71	1.25
11/11	2,690	2,700	2,670	2,680	-0.37%	24,100	292億8780万	+1.48%	15.65	1.25
11/10	2,680	2,690	2,670	2,690	0%	25,100	293億9708万	+1.97%	15.71	1.25
11/09	2,660	2,690	2,660	2,690	+1.13%	13,900	293億9708万	+2.16%	15.71	1.25
11/06	2,630	2,660	2,630	2,660	+1.53%	11,200	290億6923万	+1.14%	15.53	1.24
11/05	2,620	2,630	2,620	2,620	0%	7,500	286億3210万	-0.34%	15.3	1.22
11/04	2,630	2,630	2,620	2,620	+0.38%	10,400	286億3210万	-0.3%	15.3	1.22

1301 極洋

株価チャート

2015/11/04～2016/03/31

株価推移

開示資料

決算

株式

チャート