1979 大気社

株価チャート

2015/03/31

2014/10/31～2015/03/31

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
2015
03/31	2,975	3,015	2,945	2,990	+2.4%	133,100	1099億7820万	+3.03%	17.32	1.11
03/30	2,955	2,955	2,904	2,920	-0.51%	38,300	1074億346万	+0.97%	16.92	1.09
03/27	2,948	3,005	2,916	2,935	-1.08%	55,700	1079億5519万	+1.84%	17	1.09
03/26	2,982	2,983	2,926	2,967	-1.1%	67,500	1091億3222万	+3.24%	17.19	1.1
03/25	3,050	3,060	2,985	3,000	-0.99%	63,600	1103億4602万	+4.79%	17.38	1.11
03/24	3,000	3,055	2,999	3,030	-0.33%	106,300	1114億4948万	+6.32%	17.55	1.13
03/23	3,000	3,045	2,988	3,040	+2.29%	90,500	1118億1730万	+7.27%	17.61	1.13
03/20	2,927	2,980	2,926	2,972	+1.61%	68,000	1093億1613万	+5.61%	17.22	1.1
03/19	2,920	2,955	2,905	2,925	-0.44%	40,500	1075億8737万	+4.54%	16.94	1.09
03/18	2,909	2,951	2,907	2,938	-0.14%	53,200	1080億6554万	+5.34%	17.02	1.09
03/17	2,962	2,970	2,916	2,942	-0.27%	75,900	1082億1267万	+5.83%	17.04	1.09
03/16	2,871	2,960	2,867	2,950	+3.44%	133,900	1085億692万	+6.38%	17.09	1.1
03/13	2,783	2,859	2,750	2,852	+1.39%	170,100	1049億228万	+3.07%	16.52	1.06
03/12	2,815	2,849	2,806	2,813	-1.12%	102,900	1034億6779万	+1.74%	16.3	1.05
03/11	2,850	2,888	2,838	2,845	-1.52%	71,600	1046億4481万	+2.86%	16.48	1.06
03/10	2,911	2,914	2,848	2,889	+2.77%	126,500	1062億6322万	+4.48%	16.74	1.07
03/09	2,859	2,889	2,808	2,811	-1.71%	142,700	1033億9422万	+1.77%	16.28	1.04
03/06	2,850	2,873	2,834	2,860	-0.17%	47,000	1051億9654万	+3.55%	16.57	1.06
03/05	2,883	2,884	2,848	2,865	-0.62%	38,500	1053億8045万	+3.8%	16.6	1.06
03/04	2,913	2,913	2,856	2,883	-1.03%	62,400	1060億4253万	+4.53%	16.7	1.07
03/03	2,848	2,915	2,835	2,913	+2.57%	101,300	1071億4599万	+5.7%	16.87	1.08
03/02	2,786	2,851	2,785	2,840	+1.18%	89,600	1044億6090万	+3.35%	16.45	1.06
02/27	2,817	2,844	2,783	2,807	-0.35%	91,400	1032億4709万	+2.33%	16.26	1.04
02/26	2,776	2,819	2,774	2,817	+2.14%	100,600	1036億1491万	+2.92%	16.32	1.05
02/25	2,748	2,779	2,728	2,758	+1.43%	157,100	1014億4478万	+1.03%	15.98	1.03
02/24	2,684	2,746	2,673	2,719	+1.3%	175,700	1000億1028万	-0.26%	15.75	1.01
02/23	2,708	2,708	2,649	2,684	-1.76%	141,200	987億2291万	-1.32%	15.55	1
02/20	2,730	2,734	2,680	2,732	+1.26%	108,900	1004億8844万	+0.63%	15.83	1.02
02/19	2,700	2,705	2,671	2,698	+0.82%	77,600	992億3786万	-0.44%	15.63	1
02/18	2,653	2,718	2,653	2,676	+2.29%	203,100	984億2865万	-1.04%	15.5	0.99
02/17	2,552	2,626	2,550	2,616	+3.11%	129,000	962億2173万	-3.11%	15.15	0.97
02/16	2,565	2,604	2,532	2,537	-1.59%	231,600	933億1595万	-6%	14.7	0.94
02/13	2,678	2,680	2,577	2,578	-4.55%	247,400	948億2401万	-4.59%	14.93	0.96
02/12	2,765	2,782	2,679	2,701	-0.63%	187,900	993億4820万	-0.04%	15.65	1
02/10	2,750	2,790	2,690	2,718	-1.88%	182,300	999億7350万	+0.74%	15.74	1.01
02/09	2,840	2,840	2,763	2,770	-0.79%	88,600	1018億8616万	+2.78%	16.05	1.03
02/06	2,824	2,835	2,784	2,792	-0.57%	62,400	1026億9536万	+3.79%	16.17	1.04
02/05	2,858	2,867	2,803	2,808	-0.78%	81,900	1032億8388万	+4.58%	16.27	1.04
02/04	2,835	2,865	2,814	2,830	+0.18%	57,400	1040億9308万	+5.64%	16.39	1.05
02/03	2,828	2,875	2,814	2,825	+0.36%	125,200	1039億917万	+5.77%	16.36	1.05
02/02	2,780	2,825	2,761	2,815	+0.07%	81,600	1035億4135万	+5.67%	16.31	1.05
01/30	2,818	2,842	2,788	2,813	+0.43%	75,500	1034億6779万	+5.87%	16.3	1.05
01/29	2,820	2,833	2,784	2,801	-1.06%	68,500	1030億2640万	+5.7%	16.23	1.04
01/28	2,816	2,842	2,785	2,831	+0.53%	78,600	1041億2986万	+7.07%	16.4	1.05
01/27	2,767	2,820	2,755	2,816	+3.23%	92,900	1035億7813万	+6.83%	16.31	1.05
01/26	2,683	2,739	2,683	2,728	+1.26%	74,200	1003億4132万	+3.84%	15.8	1.01
01/23	2,674	2,695	2,631	2,694	+1.32%	106,000	990億9073万	+2.59%	15.61	1
01/22	2,645	2,662	2,606	2,659	+0.38%	63,800	978億336万	+1.37%	15.4	0.99
01/21	2,643	2,665	2,626	2,649	-0.41%	69,300	974億3554万	+0.99%	15.35	0.98
01/20	2,570	2,664	2,565	2,660	+3.7%	121,200	978億4014万	+1.29%	15.41	0.99
01/19	2,561	2,573	2,527	2,565	+0.2%	75,000	943億4585万	-2.47%	14.86	0.95
01/16	2,550	2,583	2,513	2,560	-1.54%	96,600	941億6194万	-2.85%	14.83	0.95
01/15	2,553	2,610	2,541	2,600	+1.72%	98,200	956億3322万	-1.37%	15.06	0.97
01/14	2,555	2,576	2,547	2,556	-0.78%	73,500	940億1481万	-3%	14.81	0.95
01/13	2,578	2,583	2,555	2,576	-0.85%	79,700	947億5045万	-2.24%	14.92	0.96
01/09	2,618	2,625	2,581	2,598	-0.5%	73,600	955億5965万	-1.33%	15.05	0.97
01/08	2,576	2,649	2,576	2,611	+1.83%	92,300	960億3782万	-0.65%	15.13	0.97
01/07	2,574	2,598	2,545	2,564	-1.76%	104,400	943億907万	-2.21%	14.85	0.95
01/06	2,614	2,651	2,600	2,610	-1.55%	75,400	960億104万	-0.34%	15.12	0.97
01/05	2,631	2,675	2,629	2,651	+0.76%	68,000	975億910万	+1.42%	15.36	0.99
2014
12/30	2,685	2,685	2,630	2,631	-1.86%	40,000	967億7346万	+0.88%	15.24	0.98
12/29	2,671	2,710	2,652	2,681	+1.4%	44,900	986億1256万	+2.92%	15.53	1
12/26	2,625	2,666	2,625	2,644	+0.11%	35,000	972億5163万	+1.73%	15.32	0.98
12/25	2,642	2,655	2,622	2,641	-0.04%	43,600	971億4128万	+1.97%	15.3	0.98
12/24	2,676	2,695	2,632	2,642	0%	99,600	971億7806万	+2.4%	15.3	0.98
12/22	2,637	2,659	2,604	2,642	-0.08%	97,000	971億7806万	+2.88%	15.3	0.98
12/19	2,709	2,718	2,626	2,644	-0.23%	144,700	972億5163万	+3.36%	15.32	0.98
12/18	2,697	2,697	2,621	2,650	+1.11%	131,700	974億7232万	+3.96%	15.35	0.98
12/17	2,591	2,691	2,589	2,621	+0.5%	102,300	964億564万	+3.27%	15.18	0.97
12/16	2,638	2,665	2,594	2,608	-2.98%	139,500	959億2747万	+3.04%	15.11	0.97
12/15	2,635	2,722	2,635	2,688	+2.05%	182,600	988億7004万	+6.46%	15.57	1
12/12	2,620	2,670	2,607	2,634	-0.19%	196,700	968億8381万	+4.73%	15.26	0.98
12/11	2,687	2,799	2,620	2,639	-3.55%	458,700	970億6772万	+5.27%	15.29	0.98
12/10	2,738	2,759	2,703	2,736	-0.98%	142,700	1006億3557万	+9.48%	15.85	1.02
12/09	2,668	2,790	2,618	2,763	+3.02%	316,700	1016億2869万	+11.05%	16.01	1.03
12/08	2,604	2,682	2,593	2,682	+3.87%	130,900	986億4934万	+8.36%	15.54	1
12/05	2,577	2,585	2,562	2,582	+0.35%	86,900	949億7114万	+4.75%	14.96	0.96
12/04	2,563	2,598	2,561	2,573	+0.43%	78,800	946億4010万	+4.64%	14.91	0.96
12/03	2,523	2,589	2,523	2,562	+1.59%	182,600	942億3550万	+4.49%	14.84	0.95
12/02	2,470	2,523	2,457	2,522	+1.41%	60,600	927億6422万	+3.15%	14.61	0.94
12/01	2,465	2,500	2,463	2,487	+0.93%	82,200	914億7685万	+1.93%	14.41	0.92
11/28	2,471	2,485	2,446	2,464	-0.28%	70,100	906億3087万	+1.19%	14.27	0.92
11/27	2,497	2,499	2,461	2,471	-1.32%	56,800	908億8834万	+1.6%	14.31	0.92
11/26	2,479	2,524	2,477	2,504	+0.44%	43,400	921億215万	+3.3%	14.51	0.93
11/25	2,526	2,526	2,478	2,493	-2.16%	153,600	916億9754万	+3.19%	14.44	0.93
11/21	2,527	2,555	2,516	2,548	+0.83%	198,200	937億2055万	+5.9%	14.76	0.95
11/20	2,450	2,530	2,430	2,527	+4.42%	201,100	929億4813万	+5.56%	14.64	0.94
11/19	2,389	2,454	2,365	2,420	+0.96%	120,800	890億1246万	+1.47%	14.02	0.9
11/18	2,371	2,400	2,370	2,397	+2.17%	45,600	881億6647万	+0.71%	13.89	0.89
11/17	2,374	2,400	2,337	2,346	-1.84%	123,500	862億9059万	-1.3%	13.59	0.87
11/14	2,429	2,430	2,375	2,390	-0.95%	100,800	879億900万	+0.59%	13.84	0.89
11/13	2,383	2,418	2,357	2,413	+1.26%	63,400	887億5498万	+1.51%	13.98	0.9
11/12	2,460	2,487	2,373	2,383	-2.73%	178,500	876億5152万	+0.29%	13.8	0.89
11/11	2,460	2,483	2,427	2,450	-0.2%	95,500	901億1592万	+3.07%	14.19	0.91
11/10	2,437	2,469	2,432	2,455	+0.41%	61,600	902億9983万	+3.37%	14.22	0.91
11/07	2,444	2,463	2,412	2,445	+0.99%	76,000	899億3201万	+3.08%	14.16	0.91
11/06	2,450	2,460	2,401	2,421	-0.49%	75,600	890億4924万	+2.11%	14.02	0.9
11/05	2,445	2,452	2,419	2,433	-1.34%	121,400	894億9062万	+2.53%	14.09	0.9
11/04	2,530	2,530	2,454	2,466	+0.65%	171,700	907億443万	+3.83%	14.29	0.92
10/31	2,443	2,470	2,418	2,450	+0.99%	177,300	901億1592万	+3.16%	14.19	0.91

1979 大気社

株価チャート

2014/10/31～2015/03/31

株価推移

開示資料

決算

株式

チャート