1954 日本工営

株価チャート

2015/03/19

2014/10/21～2015/03/19

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
2017	1/1, 株式併合 5→1
2015
03/19	2,355	2,360	2,335	2,350	-0.21%	56,400	407億2855万	-3.77%	8.4	0.68
03/18	2,345	2,370	2,335	2,355	+0.43%	36,400	408億1521万	-3.72%	8.42	0.68
03/17	2,355	2,365	2,345	2,345	0%	65,400	406億4190万	-4.21%	8.38	0.68
03/16	2,355	2,360	2,330	2,345	-0.42%	56,000	406億4190万	-4.4%	8.38	0.68
03/13	2,385	2,395	2,355	2,355	-1.46%	82,400	408億1521万	-4.07%	8.42	0.68
03/12	2,385	2,400	2,380	2,390	0%	28,800	414億2181万	-2.69%	8.54	0.69
03/11	2,380	2,420	2,375	2,390	-0.21%	24,200	414億2181万	-2.73%	8.54	0.69
03/10	2,410	2,420	2,385	2,395	-0.62%	26,400	415億846万	-2.48%	8.56	0.69
03/09	2,425	2,430	2,410	2,410	-0.82%	8,600	417億6843万	-1.87%	8.62	0.7
03/06	2,405	2,440	2,405	2,430	+0.83%	26,600	421億1506万	-0.98%	8.69	0.7
03/05	2,445	2,455	2,410	2,410	-1.43%	25,200	417億6843万	-1.71%	8.62	0.7
03/04	2,455	2,460	2,435	2,445	-0.41%	31,200	423億7503万	-0.24%	8.74	0.71
03/03	2,470	2,485	2,450	2,455	-0.81%	46,600	425億4834万	+0.33%	8.78	0.71
03/02	2,500	2,510	2,465	2,475	-1%	38,000	428億9497万	+1.39%	8.85	0.72
02/27	2,500	2,565	2,480	2,500	+1.42%	126,600	433億2825万	+2.71%	8.94	0.72
02/26	2,440	2,465	2,440	2,465	0%	41,000	427億2165万	+1.57%	8.81	0.71
02/25	2,480	2,485	2,450	2,465	-0.2%	35,000	427億2165万	+1.78%	8.81	0.71
02/24	2,460	2,495	2,455	2,470	+0.2%	57,800	428億831万	+2.19%	8.83	0.71
02/23	2,525	2,535	2,455	2,465	-2.38%	36,400	427億2165万	+2.28%	8.81	0.71
02/20	2,580	2,580	2,515	2,525	-2.13%	27,800	437億6153万	+5.08%	9.03	0.73
02/19	2,495	2,595	2,490	2,580	+2.58%	48,400	447億1475万	+7.72%	9.22	0.75
02/18	2,520	2,540	2,515	2,515	+0.6%	33,600	435億8822万	+5.54%	8.99	0.73
02/17	2,495	2,520	2,485	2,500	-0.4%	32,000	433億2825万	+5.35%	8.94	0.72
02/16	2,480	2,530	2,480	2,510	+0.4%	52,200	435億156万	+6.13%	8.97	0.73
02/13	2,490	2,525	2,455	2,500	+2.04%	90,800	433億2825万	+6.02%	8.94	0.72
02/12	2,450	2,490	2,440	2,450	+1.24%	39,400	424億6168万	+4.17%	8.76	0.71
02/10	2,425	2,460	2,385	2,420	-1.43%	18,000	419億4175万	+3.02%	8.65	0.7
02/09	2,415	2,510	2,410	2,455	+2.29%	57,600	425億4834万	+4.51%	8.78	0.71
02/06	2,390	2,410	2,375	2,400	+0.63%	21,200	415億9512万	+2.21%	8.58	0.69
02/05	2,405	2,405	2,375	2,385	-0.83%	13,000	413億3515万	+1.49%	8.53	0.69
02/04	2,385	2,420	2,365	2,405	+1.91%	32,000	416億8178万	+2.25%	8.6	0.7
02/03	2,405	2,405	2,360	2,360	-1.67%	25,400	409億187万	+0.38%	8.44	0.68
02/02	2,370	2,400	2,360	2,400	+1.05%	17,000	415億9512万	+2.04%	8.58	0.69
01/30	2,390	2,390	2,355	2,375	+0.42%	15,200	411億6184万	+1.02%	8.49	0.69
01/29	2,380	2,380	2,350	2,365	-0.63%	15,800	409億8852万	+0.55%	8.45	0.68
01/28	2,360	2,385	2,360	2,380	+1.28%	19,400	412億4849万	+1.15%	8.51	0.69
01/27	2,310	2,360	2,300	2,350	+1.95%	28,600	407億2855万	-0.13%	8.4	0.68
01/26	2,270	2,305	2,270	2,305	0%	11,400	399億4865万	-1.96%	8.24	0.67
01/23	2,310	2,320	2,285	2,305	-0.43%	29,800	399億4865万	-2.04%	8.24	0.67
01/22	2,340	2,345	2,285	2,315	-1.07%	41,600	401億2196万	-1.66%	8.28	0.67
01/21	2,330	2,350	2,320	2,340	-0.85%	24,800	405億5524万	-0.55%	8.36	0.68
01/20	2,290	2,365	2,280	2,360	+3.06%	40,200	409億187万	+0.34%	8.44	0.68
01/19	2,295	2,310	2,290	2,290	-0.22%	10,400	396億8868万	-2.51%	8.19	0.66
01/16	2,290	2,295	2,270	2,295	-0.43%	21,800	397億7533万	-2.34%	8.2	0.66
01/15	2,270	2,320	2,270	2,305	+1.1%	24,000	399億4865万	-1.91%	8.24	0.67
01/14	2,265	2,310	2,265	2,280	-0.22%	26,200	395億1536万	-2.9%	8.15	0.66
01/13	2,295	2,295	2,265	2,285	-0.65%	24,200	396億202万	-2.64%	8.17	0.66
01/09	2,340	2,345	2,285	2,300	-1.5%	43,000	398億6199万	-1.96%	8.22	0.67
01/08	2,355	2,360	2,330	2,335	-0.21%	26,800	404億6859万	-0.26%	8.35	0.68
01/07	2,345	2,355	2,335	2,340	-1.06%	25,800	405億5524万	+0.26%	8.36	0.68
01/06	2,415	2,415	2,360	2,365	-2.87%	33,600	409億8852万	+1.59%	8.45	0.68
01/05	2,440	2,440	2,415	2,435	+0.21%	18,000	422億172万	+4.91%	8.7	0.7
2014
12/30	2,450	2,460	2,425	2,430	-1.02%	25,200	421億1506万	+5.15%	8.68	0.7
12/29	2,440	2,460	2,420	2,455	+1.24%	31,600	425億4834万	+6.65%	8.77	0.71
12/26	2,380	2,435	2,375	2,425	+2.11%	33,000	420億2840万	+5.9%	8.66	0.7
12/25	2,385	2,405	2,335	2,375	-0.42%	57,200	411億6184万	+4.17%	8.48	0.69
12/24	2,410	2,410	2,380	2,385	+0.63%	28,800	413億3515万	+5.02%	8.52	0.69
12/22	2,425	2,425	2,355	2,370	-1.66%	44,200	410億7518万	+4.77%	8.46	0.69
12/19	2,415	2,445	2,395	2,410	+0.63%	77,600	417億6843万	+6.87%	8.61	0.7
12/18	2,400	2,410	2,340	2,395	+1.27%	96,800	415億846万	+6.82%	8.55	0.69
12/17	2,280	2,380	2,280	2,365	+2.38%	91,000	409億8852万	+5.67%	8.45	0.68
12/16	2,335	2,335	2,275	2,310	-1.7%	67,400	400億3530万	+3.26%	8.25	0.67
12/15	2,345	2,365	2,335	2,350	+1.08%	70,400	407億2855万	+5%	8.39	0.68
12/12	2,320	2,360	2,315	2,325	+1.09%	67,200	402億9527万	+3.89%	8.3	0.67
12/11	2,285	2,310	2,280	2,300	-0.22%	35,600	398億6199万	+2.72%	8.21	0.66
12/10	2,290	2,330	2,280	2,305	+0.44%	50,800	399億4865万	+2.86%	8.23	0.67
12/09	2,300	2,310	2,280	2,295	-0.86%	29,000	397億7533万	+2.32%	8.2	0.66
12/08	2,330	2,330	2,300	2,315	+0.65%	46,400	401億2196万	+3.16%	8.27	0.67
12/05	2,270	2,300	2,255	2,300	+1.77%	44,000	398億6199万	+2.54%	8.21	0.66
12/04	2,270	2,290	2,260	2,260	+0.22%	50,000	391億6874万	+0.71%	8.07	0.65
12/03	2,245	2,275	2,240	2,255	+0.67%	77,800	390億8208万	+0.45%	8.05	0.65
12/02	2,170	2,250	2,165	2,240	+2.99%	126,400	388億2211万	-0.22%	8	0.65
12/01	2,180	2,195	2,170	2,175	-0.23%	46,400	376億9558万	-3.07%	7.77	0.63
11/28	2,175	2,185	2,165	2,180	+0.46%	53,000	377億8223万	-2.9%	7.79	0.63
11/27	2,190	2,190	2,165	2,170	-1.36%	37,800	376億892万	-3.43%	7.75	0.63
11/26	2,195	2,210	2,175	2,200	+0.69%	42,000	381億2886万	-1.96%	7.86	0.64
11/25	2,220	2,220	2,175	2,185	-0.68%	58,800	378億6889万	-2.54%	7.8	0.63
11/21	2,185	2,205	2,155	2,200	+2.09%	94,600	381億2886万	-1.65%	7.86	0.64
11/20	2,200	2,200	2,155	2,155	-1.37%	52,200	373億4895万	-3.49%	7.7	0.62
11/19	2,160	2,200	2,160	2,185	+1.39%	98,200	378億6889万	-2.24%	7.8	0.63
11/18	2,155	2,170	2,125	2,155	-0.23%	69,600	373億4895万	-3.45%	7.7	0.62
11/17	2,160	2,170	2,135	2,160	-0.69%	85,600	374億3561万	-3.31%	7.71	0.62
11/14	2,130	2,180	2,120	2,175	+3.33%	115,600	376億9558万	-2.77%	7.77	0.63
11/13	2,210	2,220	2,070	2,105	-8.08%	191,200	364億8239万	-6.03%	7.52	0.61
11/12	2,360	2,360	2,290	2,290	-2.35%	32,000	396億8868万	+1.91%	8.18	0.66
11/11	2,320	2,365	2,305	2,345	+1.08%	28,800	406億4190万	+4.31%	8.38	0.68
11/10	2,345	2,350	2,315	2,320	-1.49%	20,000	402億862万	+3.39%	8.29	0.67
11/07	2,365	2,390	2,345	2,355	+0.43%	46,000	408億1521万	+5.18%	8.41	0.68
11/06	2,370	2,385	2,325	2,345	-0.64%	59,000	406億4190万	+4.92%	8.38	0.68
11/05	2,330	2,380	2,330	2,360	+0.85%	43,600	409億187万	+5.78%	8.43	0.68
11/04	2,430	2,435	2,330	2,340	0%	81,600	405億5524万	+5.12%	8.36	0.68
10/31	2,290	2,350	2,290	2,340	+2.18%	60,200	405億5524万	+5.31%	8.36	0.68
10/30	2,320	2,320	2,285	2,290	-1.08%	40,200	396億8868万	+3.25%	8.18	0.66
10/29	2,300	2,320	2,300	2,315	+1.54%	42,400	401億2196万	+4.51%	8.27	0.67
10/28	2,275	2,280	2,260	2,280	+0.66%	29,800	395億1536万	+3.07%	8.14	0.66
10/27	2,245	2,275	2,230	2,265	+2.03%	31,800	392億5539万	+2.4%	8.09	0.65
10/24	2,230	2,255	2,210	2,220	+0.91%	24,000	384億7549万	+0.32%	7.93	0.64
10/23	2,210	2,220	2,190	2,200	-0.45%	15,000	381億2886万	-0.68%	7.86	0.64
10/22	2,130	2,210	2,120	2,210	+5.24%	49,000	383億217万	-0.41%	7.89	0.64
10/21	2,130	2,145	2,095	2,100	-2.1%	24,600	363億9573万	-5.58%	7.5	0.61

1954 日本工営

株価チャート

2014/10/21～2015/03/19

株価推移

開示資料

決算

株式

チャート