1381 アクシーズ

株価チャート

2013/06/30

2013/01/29～2013/06/28

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
2013
06/28	762	762	730	740	-0.94%	2,800	41億5695万	-11.16%	15.99	0.66
06/27	745	759	745	747	-0.66%	1,900	41億9627万	-10.97%	16.14	0.67
06/26	758	775	752	752	-9.4%	7,200	42億2436万	-10.9%	16.25	0.67
06/25	860	860	830	830	-4.05%	3,100	46億6252万	-2.35%	17.93	0.74
06/24	850	865	804	865	+4.85%	3,700	48億5913万	+1.65%	18.69	0.77
06/21	806	837	806	825	+2.36%	1,200	46億3443万	-3.17%	17.82	0.74
06/20	839	839	806	806	-4.62%	1,400	45億2770万	-5.62%	17.41	0.72
06/19	850	875	845	845	-0.59%	1,400	47億4678万	-1.29%	18.26	0.76
06/18	860	860	850	850	-1.05%	1,000	47億7487万	-0.93%	18.36	0.76
06/17	834	859	833	859	+5.66%	2,100	48億2543万	+0.12%	18.56	0.77
06/14	811	842	811	813	+0.99%	1,300	45億6702万	-5.24%	17.57	0.73
06/13	808	808	778	805	-0.37%	2,200	45億2208万	-6.4%	17.39	0.72
06/12	808	808	808	808	-0.25%	100	45億3894万	-6.37%	17.46	0.72
06/11	802	810	802	810	+0.62%	2,800	45億5017万	-6.47%	17.5	0.72
06/10	790	805	790	805	+5.78%	600	45億2208万	-7.26%	17.39	0.72
06/07	841	841	750	761	-10.47%	2,400	42億7491万	-12.53%	16.44	0.68
06/06	851	869	850	850	-3.63%	3,200	47億7487万	-2.75%	18.36	0.76
06/05	882	882	882	882	-0.34%	500	49億5463万	+0.68%	19.06	0.79
06/04	881	885	865	885	+0.45%	2,600	49億7148万	+1.03%	19.12	0.79
06/03	881	881	881	881	-0.11%	600	49億4901万	+0.8%	19.03	0.79
05/31	891	891	882	882	-1.01%	600	49億5463万	+1.15%	19.06	0.79
05/30	891	891	891	891	+0.91%	1,500	50億519万	+2.41%	19.25	0.8
05/29	884	884	874	883	+0.91%	1,000	49億6025万	+1.73%	19.08	0.79
05/28	875	875	875	875	-0.23%	100	49億1531万	+1.16%	18.91	0.78
05/27	877	877	877	877	0%	200	49億2654万	+1.74%	18.95	0.78
05/24	889	893	877	877	-0.79%	1,600	49億2654万	+2.1%	18.95	0.78
05/23	894	894	884	884	-1.01%	900	49億6587万	+3.27%	19.1	0.79
05/22	893	893	893	893	+2.06%	1,500	50億1642万	+4.69%	19.29	0.8
05/21	880	885	870	875	0%	1,500	49億1531万	+2.94%	18.91	0.78
05/20	880	880	875	875	+0.69%	2,600	49億1531万	+3.31%	18.91	0.78
05/17	871	872	869	869	-0.34%	500	48億8160万	+2.84%	18.78	0.78
05/16	879	879	871	872	-0.8%	1,300	48億9846万	+3.56%	18.84	0.78
05/15	878	879	875	879	+1.62%	1,600	49億3778万	+4.77%	18.99	0.79
05/14	870	870	865	865	+0.12%	500	48億5913万	+3.47%	18.69	0.77
05/13	863	864	863	864	+0.47%	900	48億5352万	+3.6%	18.67	0.77
05/10	880	880	860	860	-1.71%	1,800	48億3105万	+3.49%	18.58	0.77
05/09	875	880	875	875	-0.57%	2,100	49億1531万	+5.55%	18.91	0.78
05/08	870	880	870	880	+3.41%	12,500	49億4340万	+6.41%	19.01	0.79
05/07	860	860	848	851	-2.07%	2,100	47億8049万	+3.28%	18.39	0.76
05/02	857	869	857	869	+0.46%	1,500	48億8160万	+5.72%	18.78	0.78
05/01	900	900	865	865	-2.59%	2,900	48億5913万	+5.49%	18.69	0.77
04/30	874	888	874	888	+1.6%	1,300	49億8834万	+8.56%	19.19	0.79
04/26	875	876	842	874	+3.31%	3,200	49億969万	+7.24%	18.88	0.78
04/25	840	876	831	846	+0.71%	2,000	47億5240万	+4.19%	18.28	0.76
04/24	840	840	829	840	+1.45%	4,000	47億1870万	+3.58%	18.15	0.75
04/23	824	828	824	828	+0.49%	1,700	46億5129万	+2.35%	17.89	0.74
04/22	819	826	819	824	+0.61%	1,700	46億2882万	+1.98%	17.8	0.74
04/19	801	819	801	819	+2.38%	900	46億73万	+1.61%	17.7	0.73
04/18	819	819	800	800	-0.37%	2,500	44億9400万	-0.62%	17.28	0.72
04/17	813	813	801	803	-0.86%	900	45億1085万	-0.25%	17.35	0.72
04/16	810	810	810	810	0%	100	45億5017万	+0.75%	17.5	0.72
04/15	812	812	800	810	0%	3,100	45億5017万	+0.87%	17.5	0.72
04/12	810	810	800	810	0%	1,700	45億5017万	+0.87%	17.5	0.72
04/11	810	810	810	810	+0.12%	400	45億5017万	+1.12%	17.5	0.72
04/10	801	810	799	809	+1%	1,700	45億4455万	+1.13%	17.48	0.72
04/09	800	801	800	801	0%	700	44億9961万	+0.13%	17.31	0.72
04/08	805	808	801	801	-0.5%	1,600	44億9961万	+0.38%	17.31	0.72
04/05	800	805	796	805	+0.63%	700	45億2208万	+0.88%	17.39	0.72
04/04	800	800	800	800	0%	900	44億9400万	+0.25%	17.28	0.72
04/03	814	815	790	800	-1.72%	3,300	44億9400万	+0.38%	17.28	0.72
04/02	815	815	814	814	-0.12%	700	45億7264万	+2.13%	17.59	0.73
04/01	814	815	814	815	+0.12%	1,100	45億7826万	+2.52%	17.61	0.73
03/29	814	814	814	814	+1.37%	100	45億7264万	+2.65%	17.59	0.73
03/28	815	815	803	803	0%	1,200	45億1085万	+1.65%	17.35	0.72
03/27	819	819	803	803	-1.95%	600	45億1085万	+1.9%	17.35	0.72
03/26	820	820	819	819	-0.12%	700	46億73万	+4.2%	17.7	0.73
03/25	815	820	810	820	+2.24%	1,900	46億635万	+4.73%	17.72	0.73
03/22	800	802	800	802	-0.12%	1,200	45億523万	+2.82%	17.33	0.72
03/21	795	803	795	803	+1.01%	1,300	45億1085万	+3.21%	17.35	0.72
03/19	800	800	792	795	-0.63%	1,500	44億6591万	+2.45%	17.18	0.71
03/18	797	800	796	800	+1.65%	900	44億9400万	+3.36%	17.28	0.72
03/15	799	799	787	787	0%	600	44億2097万	+1.81%	17	0.7
03/14	800	800	787	787	-1.38%	1,400	44億2097万	+2.08%	17	0.7
03/13	798	798	798	798	+2.18%	100	44億8276万	+3.77%	17.24	0.71
03/12	781	781	781	781	-1.39%	500	43億8726万	+1.83%	16.87	0.7
03/11	792	792	792	792	-0.38%	400	44億4906万	+3.53%	17.11	0.71
03/08	796	796	795	795	+3.25%	1,000	44億6591万	+4.33%	17.18	0.71
03/07	800	800	770	770	-3.27%	1,300	43億2547万	+1.32%	16.64	0.69
03/06	772	796	772	796	+0.89%	600	44億7153万	+4.87%	17.2	0.71
03/05	789	789	789	789	+2.87%	300	44億3220万	+4.09%	17.05	0.71
03/04	797	797	767	767	-3.76%	1,200	43億862万	+1.59%	16.57	0.69
03/01	797	797	797	797	+0.76%	100	44億7714万	+5.56%	17.22	0.71
02/28	793	793	791	791	-0.88%	300	44億4344万	+5.19%	17.09	0.71
02/27	800	800	798	798	+1.01%	200	44億8276万	+6.4%	17.24	0.71
02/26	777	790	772	790	+2.33%	1,000	44億3782万	+5.47%	17.07	0.71
02/25	750	772	750	772	+2.93%	700	43億3671万	+3.49%	16.68	0.69
02/22	750	750	750	750	0%	900	42億1312万	+0.81%	16.2	0.67
02/21	750	750	750	750	0%	900	42億1312万	+0.94%	16.2	0.67
02/20	750	750	750	750	+0.94%	500	42億1312万	+0.94%	16.2	0.67
02/15	750	750	743	743	-0.93%	1,100	41億7380万	+0.13%	16.05	0.66
02/14	750	750	750	750	0%	200	42億1312万	+1.08%	16.2	0.67
02/13	750	750	750	750	0%	400	42億1312万	+1.35%	16.2	0.67
02/12	749	750	749	750	+0.4%	700	42億1312万	+1.49%	16.2	0.67
02/08	746	747	746	747	-1.97%	600	41億9627万	+1.36%	16.14	0.67
02/06	762	762	762	762	+0.4%	100	42億8053万	+3.53%	16.46	0.68
02/05	750	759	750	759	+2.43%	1,100	42億6368万	+3.41%	16.4	0.68
02/04	753	754	741	741	+0.54%	1,700	41億6256万	+1.37%	16.01	0.66
01/31	736	737	736	737	+0.14%	800	41億4009万	+0.96%	15.92	0.66
01/30	736	736	736	736	0%	500	41億3448万	+0.96%	15.9	0.66
01/29	740	740	736	736	+0.27%	700	41億3448万	+1.1%	15.9	0.66

1381 アクシーズ

株価チャート

2013/01/29～2013/06/28

株価推移

開示資料

決算

株式

チャート