1491 中外鉱業

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
2014
03/31	38	39	36	37	-2.63%	411,700	107億2067万	+5.71%	-	1.41
03/28	37	38	36	38	+5.56%	442,200	110億1042万	+8.57%	-	1.44
03/27	36	37	36	36	0%	279,200	104億3092万	+2.86%	-	1.37
03/26	37	37	35	36	0%	509,300	104億3092万	+5.88%	-	1.37
03/25	35	37	35	36	+2.86%	360,500	104億3092万	+5.88%	-	1.37
03/24	35	36	35	35	0%	509,800	101億4117万	+2.94%	-	1.33
03/20	39	39	35	35	-10.26%	922,600	101億4117万	+2.94%	-	1.33
03/19	38	39	37	39	+5.41%	2,010,000	113億17万	+14.71%	-	1.48
03/18	37	38	37	37	0%	720,200	107億2067万	+12.12%	-	1.41
03/17	37	38	37	37	0%	1,264,300	107億2067万	+12.12%	-	1.41
03/14	37	38	36	37	0%	1,137,700	107億2067万	+12.12%	-	1.41
03/13	36	37	36	37	0%	1,273,600	107億2067万	+15.63%	-	1.41
03/12	36	37	35	37	+5.71%	1,281,600	107億2067万	+15.63%	-	1.41
03/11	35	36	35	35	-2.78%	1,350,100	101億4117万	+9.38%	-	1.33
03/10	35	36	34	36	+5.88%	1,191,400	104億3092万	+12.5%	-	1.37
03/07	33	35	33	34	+3.03%	608,300	98億5143万	+6.25%	-	1.29
03/06	33	34	33	33	0%	349,800	95億6168万	+6.45%	-	1.25
03/05	35	35	33	33	-5.71%	1,201,200	95億6168万	+6.45%	-	1.25
03/04	34	35	34	35	+2.94%	1,002,700	101億4117万	+12.9%	-	1.33
03/03	33	34	33	34	+3.03%	747,400	98億5143万	+9.68%	-	1.29
02/28	34	34	33	33	-2.94%	655,000	95億6168万	+6.45%	-	1.25
02/27	33	34	33	34	+3.03%	747,300	98億5143万	+9.68%	-	1.29
02/26	32	34	32	33	0%	854,200	95億6168万	+6.45%	-	1.25
02/25	32	33	31	33	+6.45%	891,800	95億6168万	+6.45%	-	1.25
02/24	31	32	31	31	+3.33%	452,700	89億8218万	0%	-	1.18
02/21	31	31	30	30	0%	377,900	86億9243万	-3.23%	-	1.14
02/20	31	31	30	30	0%	328,900	86億9243万	-6.25%	-	1.14
02/19	30	31	30	30	0%	336,500	86億9243万	-6.25%	-	1.14
02/18	30	31	30	30	0%	328,500	86億9243万	-6.25%	-	1.14
02/17	30	31	29	30	0%	435,700	86億9243万	-6.25%	-	1.14
02/14	31	31	29	30	-3.23%	1,086,200	86億9243万	-6.25%	-	1.14
02/13	31	31	30	31	+3.33%	462,400	89億8218万	-3.13%	-	1.18
02/12	31	31	30	30	-3.23%	398,000	86億9243万	-6.25%	-	1.14
02/10	30	31	29	31	-3.13%	2,246,600	89億8218万	-3.13%	-	1.18
02/07	31	32	30	32	+6.67%	649,500	92億7193万	0%	-	1.22
02/06	29	31	29	30	+3.45%	540,200	86億9243万	-6.25%	-	1.14
02/05	30	31	29	29	0%	891,500	84億269万	-9.38%	-	1.1
02/04	30	31	29	29	-6.45%	988,100	84億269万	-9.38%	-	1.1
02/03	32	32	30	31	-3.13%	777,000	89億8218万	-3.13%	-	1.18
01/31	32	33	31	32	0%	861,600	92億7193万	0%	-	1.22
01/30	34	34	32	32	-5.88%	1,021,200	92億7193万	0%	-	1.22
01/29	33	34	33	34	+3.03%	567,100	98億5143万	+9.68%	-	1.29
01/28	32	33	32	33	0%	490,800	95億6168万	+6.45%	-	1.25
01/27	33	34	32	33	-2.94%	1,347,900	95億6168万	+6.45%	-	1.25
01/24	34	36	33	34	0%	1,395,300	98億5143万	+9.68%	-	1.29
01/23	33	36	33	34	+3.03%	3,597,900	98億5143万	+9.68%	-	1.29
01/22	34	34	32	33	-2.94%	1,116,300	95億6168万	+6.45%	-	1.25
01/21	32	34	32	34	+3.03%	1,066,100	98億5143万	+9.68%	-	1.29
01/20	33	33	31	33	+3.13%	1,693,300	95億6168万	+6.45%	-	1.25
01/17	33	33	32	32	-3.03%	774,400	92億7193万	+3.23%	-	1.22
01/16	32	33	32	33	+3.13%	721,200	95億6168万	+6.45%	-	1.25
01/15	33	33	31	32	0%	1,051,200	92億7193万	+3.23%	-	1.22
01/14	32	33	32	32	0%	943,900	92億7193万	+3.23%	-	1.22
01/10	33	33	32	32	-3.03%	441,100	92億7193万	+3.23%	-	1.22
01/09	32	33	31	33	+6.45%	1,063,400	95億6168万	+6.45%	-	1.25
01/08	31	32	30	31	+3.33%	574,400	89億8218万	0%	-	1.18
01/07	32	32	30	30	-6.25%	928,900	86億9243万	-3.23%	-	1.14
01/06	30	32	30	32	+6.67%	1,054,400	92億7193万	+3.23%	-	1.22
2013
12/30	30	31	29	30	0%	1,080,700	86億9243万	-3.23%	-	1.14
12/27	29	30	29	30	+3.45%	524,400	86億9243万	-3.23%	-	1.14
12/26	28	30	28	29	+3.57%	556,200	84億269万	-6.45%	-	1.1
12/25	28	29	28	28	0%	1,967,800	81億1294万	-12.5%	-	1.06
12/24	29	30	28	28	-3.45%	1,751,600	81億1294万	-12.5%	-	1.06
12/20	29	30	29	29	0%	438,800	84億269万	-9.38%	-	1.1
12/19	30	30	29	29	0%	663,500	84億269万	-9.38%	-	1.1
12/18	30	31	29	29	-3.33%	558,300	84億269万	-12.12%	-	1.1
12/17	31	31	30	30	-3.23%	1,039,400	86億9243万	-9.09%	-	1.14
12/16	32	32	30	31	-3.13%	1,070,200	89億8218万	-6.06%	-	1.18
12/13	32	33	32	32	0%	433,500	92億7193万	-3.03%	-	1.22
12/12	32	33	32	32	0%	360,400	92億7193万	-3.03%	-	1.22
12/11	32	33	32	32	0%	1,043,900	92億7193万	-3.03%	-	1.22
12/10	33	33	32	32	0%	292,700	92億7193万	-3.03%	-	1.22
12/09	33	33	32	32	0%	278,600	92億7193万	-3.03%	-	1.22
12/06	32	33	32	32	-3.03%	363,100	92億7193万	-3.03%	-	1.22
12/05	33	33	32	33	0%	468,900	95億6168万	0%	-	1.25
12/04	33	33	32	33	0%	1,282,100	95億6168万	0%	-	1.25
12/03	33	34	33	33	+3.13%	580,000	95億6168万	-2.94%	-	1.25
12/02	33	33	32	32	0%	819,100	92億7193万	-5.88%	-	1.22
11/29	33	33	32	32	0%	551,700	92億7193万	-5.88%	-	1.22
11/28	33	33	32	32	0%	983,500	92億7193万	-5.88%	-	1.22
11/27	33	33	32	32	0%	515,400	92億7193万	-5.88%	-	1.22
11/26	34	34	32	32	-5.88%	1,437,700	92億7193万	-5.88%	-	1.22
11/25	34	35	34	34	0%	1,234,700	98億5143万	0%	-	1.29
11/22	34	35	33	34	0%	938,400	98億5143万	0%	-	1.29
11/21	34	34	33	34	0%	422,400	98億5143万	0%	-	1.29
11/20	34	35	34	34	0%	329,500	98億5143万	0%	-	1.29
11/19	34	35	34	34	-2.86%	462,200	98億5143万	0%	-	1.29
11/18	34	35	33	35	+6.06%	385,700	101億4117万	+2.94%	-	1.33
11/15	34	35	33	33	-2.94%	768,100	95億6168万	-2.94%	-	1.25
11/14	32	34	32	34	+6.25%	456,400	98億5143万	0%	-	1.29
11/13	33	33	32	32	-3.03%	202,900	92億7193万	-5.88%	-	1.22
11/12	33	34	32	33	0%	814,300	95億6168万	-2.94%	-	1.25
11/11	34	35	33	33	-5.71%	508,700	95億6168万	-2.94%	-	1.25
11/08	34	35	33	35	+2.94%	430,500	101億4117万	+2.94%	-	1.33
11/07	34	35	33	34	0%	484,000	98億5143万	0%	-	1.29
11/06	35	35	34	34	0%	318,100	98億5143万	0%	-	1.29
11/05	35	36	34	34	-2.86%	656,300	98億5143万	0%	-	1.29
11/01	35	36	34	35	+2.94%	921,500	101億4117万	+2.94%	-	1.33
10/31	35	35	34	34	-2.86%	367,000	98億5143万	0%	-	1.29
10/30	35	36	35	35	0%	821,300	101億4117万	+2.94%	-	1.33

1491 中外鉱業

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