1979 大気社

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
03/31	2,809	2,823	2,714	2,714	-3.24%	126,200	998億2637万	+0.52%	13.24	1.03
03/30	2,818	2,841	2,797	2,805	+0.14%	57,200	1031億7353万	+4.2%	13.69	1.07
03/29	2,790	2,821	2,782	2,801	-0.57%	52,000	1030億2640万	+4.55%	13.67	1.06
03/28	2,861	2,861	2,778	2,817	-0.07%	54,600	1036億1491万	+5.55%	13.74	1.07
03/25	2,876	2,880	2,801	2,819	-1.67%	68,500	1036億8848万	+5.98%	13.75	1.07
03/24	2,845	2,881	2,842	2,867	+0.77%	95,600	1054億5401万	+7.98%	13.99	1.09
03/23	2,851	2,888	2,830	2,845	-0.66%	134,100	1046億4481万	+7.64%	13.88	1.08
03/22	2,777	2,866	2,740	2,864	+4.56%	197,000	1053億4367万	+8.81%	13.97	1.09
03/18	2,745	2,765	2,692	2,739	+0.29%	109,400	1007億4592万	+4.42%	13.36	1.04
03/17	2,721	2,767	2,711	2,731	+1.45%	110,200	1004億5166万	+4.4%	13.32	1.04
03/16	2,690	2,730	2,669	2,692	-1.57%	120,500	990億1716万	+3.46%	13.13	1.02
03/15	2,718	2,780	2,711	2,735	+1.11%	140,100	1005億9879万	+5.56%	13.34	1.04
03/14	2,683	2,720	2,657	2,705	+1.88%	100,200	994億9533万	+4.72%	13.2	1.03
03/11	2,607	2,660	2,607	2,655	0%	134,200	976億5623万	+3.15%	12.95	1.01
03/10	2,637	2,670	2,620	2,655	+1.92%	98,700	976億5623万	+3.39%	12.95	1.01
03/09	2,666	2,670	2,581	2,605	-3.41%	111,000	958億1713万	+1.64%	12.71	0.99
03/08	2,706	2,730	2,661	2,697	+1.54%	162,300	992億107万	+5.23%	13.16	1.02
03/07	2,657	2,671	2,638	2,656	-0.23%	44,200	976億9301万	+3.71%	12.96	1.01
03/04	2,586	2,669	2,566	2,662	+2.62%	93,400	979億1370万	+4.11%	12.99	1.01
03/03	2,589	2,597	2,553	2,594	-0.54%	86,300	954億1253万	+1.73%	12.66	0.98
03/02	2,608	2,624	2,590	2,608	+1.95%	90,100	959億2747万	+2.39%	12.72	0.99
03/01	2,550	2,569	2,505	2,558	+0.2%	73,700	940億8837万	+0.67%	12.48	0.97
02/29	2,597	2,633	2,553	2,553	-0.7%	108,700	939億446万	+0.51%	12.46	0.97
02/26	2,568	2,597	2,546	2,571	+0.39%	73,600	945億6654万	+1.34%	12.54	0.98
02/25	2,523	2,569	2,512	2,561	+2.19%	75,600	941億9872万	+1.23%	12.5	0.97
02/24	2,443	2,540	2,440	2,506	+1.05%	118,900	921億7571万	-0.75%	12.23	0.95
02/23	2,539	2,570	2,467	2,480	-2.29%	114,700	912億1938万	-1.82%	12.1	0.94
02/22	2,580	2,608	2,527	2,538	-2.72%	102,800	933億5273万	+0.32%	12.38	0.96
02/19	2,677	2,692	2,565	2,609	-2.9%	100,500	959億6426万	+3.04%	12.73	0.99
02/18	2,621	2,697	2,607	2,687	+4.23%	146,600	988億3325万	+6.12%	13.11	1.02
02/17	2,565	2,613	2,540	2,578	+0.47%	137,200	948億2401万	+1.86%	12.58	0.98
02/16	2,592	2,618	2,540	2,566	-2.8%	307,700	943億8263万	+1.34%	12.52	0.97
02/15	2,675	2,675	2,550	2,640	+3.53%	302,500	971億450万	+4.1%	12.88	1
02/12	2,601	2,672	2,517	2,550	+6.47%	542,100	937億9412万	+0.39%	12.44	0.97
02/10	2,402	2,461	2,350	2,395	-0.62%	215,500	880億9291万	-6.04%	11.69	0.91
02/09	2,435	2,460	2,400	2,410	-5.27%	73,300	886億4464万	-6.01%	11.76	0.92
02/08	2,434	2,574	2,425	2,544	+2.5%	85,200	935億7343万	-1.4%	12.41	0.97
02/05	2,459	2,517	2,453	2,482	-0.52%	66,000	912億9294万	-4.35%	12.11	0.94
02/04	2,483	2,523	2,459	2,495	-1.27%	80,600	917億7111万	-4.48%	12.17	0.95
02/03	2,550	2,560	2,506	2,527	-3.51%	74,600	929億4813万	-3.81%	12.33	0.96
02/02	2,640	2,651	2,598	2,619	-0.23%	106,700	963億3208万	-0.83%	12.78	0.99
02/01	2,589	2,644	2,572	2,625	+2.58%	74,600	965億5277万	-1.02%	12.81	1
01/29	2,525	2,566	2,481	2,559	+2.32%	127,400	941億2516万	-3.91%	12.49	0.97
01/28	2,511	2,520	2,484	2,501	-0.44%	76,500	919億9180万	-6.61%	12.2	0.95
01/27	2,494	2,526	2,485	2,512	+1.78%	108,500	923億9640万	-6.82%	12.26	0.95
01/26	2,490	2,504	2,460	2,468	-1.79%	81,200	907億7799万	-9.06%	12.04	0.94
01/25	2,525	2,548	2,484	2,513	+0.96%	96,700	924億3318万	-7.98%	12.26	0.95
01/22	2,453	2,490	2,425	2,489	+3.97%	116,300	915億5042万	-9.33%	12.14	0.95
01/21	2,440	2,505	2,394	2,394	-2.01%	157,500	880億5612万	-13.36%	11.68	0.91
01/20	2,509	2,535	2,431	2,443	-3.13%	184,100	898億5844万	-12.31%	11.92	0.93
01/19	2,584	2,598	2,504	2,522	-2.17%	188,900	927億6422万	-10.06%	12.3	0.96
01/18	2,521	2,614	2,521	2,578	-0.5%	113,400	948億2401万	-8.55%	12.58	0.98
01/15	2,651	2,651	2,575	2,591	-0.61%	146,700	953億218万	-8.57%	12.64	0.98
01/14	2,601	2,617	2,572	2,607	-1.96%	85,600	958億9069万	-8.56%	12.72	0.99
01/13	2,639	2,677	2,639	2,659	+2.27%	110,700	978億336万	-7.25%	12.97	1.01
01/12	2,646	2,703	2,600	2,600	-3.2%	121,600	956億3322万	-9.82%	12.69	0.99
01/08	2,713	2,729	2,679	2,686	-1.9%	138,500	987億9647万	-7.44%	13.11	1.02
01/07	2,759	2,782	2,734	2,738	-0.98%	90,400	1007億914万	-6.07%	13.36	1.04
01/06	2,798	2,822	2,745	2,765	-0.61%	73,700	1017億225万	-5.41%	13.49	1.05
01/05	2,766	2,802	2,731	2,782	-0.96%	148,300	1023億2754万	-4.99%	13.57	1.06
01/04	2,866	2,900	2,800	2,809	-3.37%	77,800	1033億2066万	-4.33%	13.71	1.07
2015
12/30	2,914	2,922	2,891	2,907	-0.24%	57,300	1069億2530万	-1.16%	14.18	1.1
12/29	2,874	2,924	2,858	2,914	+1.32%	84,500	1071億8277万	-1.02%	14.22	1.11
12/28	2,870	2,893	2,861	2,876	+0.35%	69,000	1057億8505万	-2.31%	14.03	1.09
12/25	2,880	2,898	2,849	2,866	-0.86%	35,700	1054億1723万	-2.75%	13.98	1.09
12/24	2,910	2,916	2,875	2,891	-0.69%	73,300	1063億3678万	-2%	14.11	1.1
12/22	2,900	2,936	2,894	2,911	-0.65%	60,000	1070億7242万	-1.32%	14.2	1.11
12/21	2,949	2,977	2,904	2,930	-0.24%	91,800	1077億7128万	-0.61%	14.3	1.11
12/18	2,966	3,015	2,931	2,937	-1.41%	84,900	1080億2876万	-0.37%	14.33	1.12
12/17	2,994	3,000	2,948	2,979	+3.37%	87,600	1095億7360万	+1.09%	14.53	1.13
12/16	2,864	2,905	2,864	2,882	+0.63%	50,100	1060億574万	-2.14%	14.06	1.09
12/15	2,920	2,923	2,860	2,864	-2.45%	72,600	1053億4367万	-2.75%	13.97	1.09
12/14	2,903	2,947	2,900	2,936	-1.58%	59,700	1079億9197万	-0.44%	14.32	1.11
12/11	2,958	3,010	2,931	2,983	+3.43%	118,800	1097億2073万	+1.26%	14.55	1.13
12/10	2,894	2,928	2,863	2,884	-0.31%	69,500	1060億7931万	-2%	14.07	1.1
12/09	2,947	2,948	2,888	2,893	-1.9%	59,500	1064億1035万	-1.67%	14.12	1.1
12/08	3,000	3,005	2,932	2,949	-2.19%	51,100	1084億7014万	+0.27%	14.39	1.12
12/07	3,030	3,065	3,000	3,015	0%	54,700	1108億9775万	+2.52%	14.71	1.14
12/04	3,030	3,060	3,005	3,015	-1.95%	86,200	1108億9775万	+2.8%	14.71	1.14
12/03	3,060	3,080	3,040	3,075	+0.65%	66,900	1131億467万	+5.13%	15	1.17
12/02	3,050	3,095	3,040	3,055	+0.99%	79,000	1123億6903万	+4.69%	14.91	1.16
12/01	2,944	3,040	2,944	3,025	+3.42%	122,500	1112億6557万	+3.81%	14.76	1.15
11/30	2,926	2,946	2,910	2,925	+0.55%	67,100	1075億8737万	+0.48%	14.27	1.11
11/27	2,930	2,951	2,900	2,909	-1.86%	95,000	1069億9886万	-0.07%	14.19	1.1
11/26	2,968	2,988	2,957	2,964	+0.47%	48,200	1090億2187万	+1.75%	14.46	1.13
11/25	2,965	2,998	2,946	2,950	-0.51%	62,000	1085億692万	+1.41%	14.39	1.12
11/24	2,932	2,976	2,932	2,965	+1.26%	70,800	1090億5865万	+2.03%	14.47	1.13
11/20	2,955	2,983	2,905	2,928	-0.85%	103,200	1076億9772万	+0.86%	14.29	1.11
11/19	2,950	2,970	2,920	2,953	+0.99%	94,300	1086億1727万	+1.76%	14.41	1.12
11/18	2,918	2,943	2,885	2,924	+1.21%	72,100	1075億5059万	+1%	14.27	1.11
11/17	2,900	2,918	2,880	2,889	+0.24%	60,300	1062億6322万	-0.1%	14.1	1.1
11/16	2,873	2,900	2,841	2,882	-1.17%	71,200	1060億574万	-0.28%	14.06	1.09
11/13	2,911	2,922	2,886	2,916	-0.38%	78,900	1072億5633万	+1.07%	14.23	1.11
11/12	2,913	2,949	2,902	2,927	-0.07%	106,500	1076億6094万	+1.7%	14.28	1.11
11/11	2,931	2,969	2,904	2,929	+1.67%	91,400	1077億3450万	+2.06%	14.29	1.11
11/10	2,900	2,940	2,858	2,881	-2.14%	85,500	1059億6896万	+0.73%	14.06	1.09
11/09	2,914	2,952	2,904	2,944	+2.19%	56,200	1082億8623万	+3.19%	14.36	1.12
11/06	2,908	2,921	2,854	2,881	-0.69%	72,300	1059億6896万	+1.3%	14.06	1.09
11/05	2,867	2,945	2,859	2,901	+1.5%	122,900	1067億460万	+2.26%	14.15	1.1
11/04	2,893	2,943	2,838	2,858	-0.24%	122,200	1051億2298万	+1.17%	13.94	1.09

1979 大気社

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