1979 大気社

株価チャート

2017/03/31

2016/11/04～2017/03/31

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
2017
03/31	2,795	2,801	2,724	2,724	-1.41%	47,000	1001億9419万	-5.32%	14.78	0.97
03/30	2,803	2,803	2,762	2,763	-1.36%	32,100	1016億2869万	-4.13%	14.99	0.99
03/29	2,840	2,842	2,788	2,801	-1.68%	35,500	1030億2640万	-2.98%	15.2	1
03/28	2,836	2,849	2,819	2,849	+1.82%	55,300	1047億9194万	-1.42%	15.46	1.02
03/27	2,817	2,831	2,786	2,798	-1.69%	68,800	1029億1606万	-3.25%	15.18	1
03/24	2,833	2,863	2,799	2,846	+1.1%	68,800	1046億8159万	-1.66%	15.44	1.02
03/23	2,826	2,827	2,786	2,815	-0.32%	85,600	1035億4135万	-2.76%	15.27	1.01
03/22	2,865	2,873	2,822	2,824	-2.99%	54,100	1038億7239万	-2.49%	15.32	1.01
03/21	2,882	2,925	2,882	2,911	-0.1%	66,600	1070億7242万	+0.62%	15.79	1.04
03/17	2,912	2,919	2,897	2,914	-0.55%	58,900	1071億8277万	+1.04%	15.81	1.04
03/16	2,905	2,930	2,897	2,930	+0.1%	61,300	1077億7128万	+1.67%	15.9	1.05
03/15	2,889	2,935	2,882	2,927	-0.17%	124,800	1076億6094万	+1.74%	15.88	1.05
03/14	2,956	2,975	2,920	2,932	-1.01%	119,300	1078億4485万	+2.05%	15.91	1.05
03/13	2,962	2,978	2,950	2,962	-0.1%	41,900	1089億4831万	+3.31%	16.07	1.06
03/10	2,967	2,982	2,954	2,965	+1.09%	86,300	1090億5865万	+3.64%	16.09	1.06
03/09	2,920	2,935	2,897	2,933	+1.35%	45,900	1078億8163万	+2.77%	15.91	1.05
03/08	2,890	2,900	2,868	2,894	-0.17%	80,100	1064億4713万	+1.58%	15.7	1.03
03/07	2,891	2,918	2,891	2,899	+0.24%	34,300	1066億3104万	+1.83%	15.73	1.04
03/06	2,902	2,910	2,882	2,892	-0.38%	40,900	1063億7357万	+1.72%	15.69	1.03
03/03	2,895	2,913	2,886	2,903	-0.75%	77,800	1067億7817万	+2.18%	15.75	1.04
03/02	2,930	2,937	2,903	2,925	+0.93%	73,800	1075億8737万	+3.07%	15.87	1.04
03/01	2,859	2,908	2,847	2,898	+0.98%	101,400	1065億9426万	+2.19%	15.72	1.04
02/28	2,885	2,920	2,869	2,870	+0.21%	97,400	1055億6436万	+1.31%	15.57	1.03
02/27	2,854	2,887	2,847	2,864	-0.38%	74,900	1053億4367万	+1.17%	15.54	1.02
02/24	2,848	2,877	2,832	2,875	+0.35%	66,800	1057億4827万	+1.59%	15.6	1.03
02/23	2,858	2,884	2,841	2,865	-0.76%	56,600	1053億8045万	+1.27%	15.54	1.02
02/22	2,867	2,892	2,855	2,887	+0.1%	45,800	1061億8965万	+2.09%	15.66	1.03
02/21	2,867	2,894	2,848	2,884	-0.24%	50,600	1060億7931万	+2.09%	15.65	1.03
02/20	2,876	2,896	2,825	2,891	+1.65%	75,700	1063億3678万	+2.45%	15.68	1.03
02/17	2,859	2,866	2,827	2,844	-0.73%	103,400	1046億803万	+0.78%	15.43	1.02
02/16	2,837	2,881	2,830	2,865	+0.7%	127,800	1053億8045万	+1.49%	15.54	1.02
02/15	2,799	2,848	2,778	2,845	+3.49%	163,200	1046億4481万	+0.82%	15.43	1.02
02/14	2,712	2,784	2,712	2,749	+1.97%	133,400	1011億1374万	-2.66%	14.91	0.98
02/13	2,685	2,716	2,650	2,696	-5.8%	237,700	991億6429万	-4.73%	14.63	0.96
02/10	2,839	2,870	2,806	2,862	+2.25%	50,100	1052億7010万	+0.88%	15.53	1.02
02/09	2,799	2,824	2,792	2,799	-0.57%	37,700	1029億5284万	-1.41%	15.19	1
02/08	2,807	2,816	2,780	2,815	+0.39%	57,500	1035億4135万	-1.05%	15.27	1.01
02/07	2,800	2,819	2,779	2,804	+0.14%	50,000	1031億3675万	-1.51%	15.21	1
02/06	2,830	2,830	2,785	2,800	+0.14%	24,400	1029億8962万	-1.69%	15.19	1
02/03	2,809	2,810	2,772	2,796	+0.11%	43,200	1028億4249万	-1.96%	15.17	1
02/02	2,860	2,862	2,780	2,793	-2.34%	39,800	1027億3215万	-2.17%	15.15	1
02/01	2,794	2,866	2,784	2,860	+2.47%	61,600	1051億9654万	+0.14%	15.52	1.02
01/31	2,799	2,810	2,790	2,791	-1.66%	52,100	1026億5858万	-2.21%	15.14	1
01/30	2,834	2,845	2,806	2,838	-0.18%	37,300	1043億8734万	-0.63%	15.4	1.01
01/27	2,871	2,871	2,840	2,843	-0.49%	46,500	1045億7125万	-0.52%	15.42	1.02
01/26	2,859	2,865	2,847	2,857	+0.49%	37,300	1050億8619万	-0.03%	15.5	1.02
01/25	2,879	2,879	2,838	2,843	+0.82%	36,800	1045億7125万	-0.56%	15.42	1.02
01/24	2,816	2,828	2,795	2,820	-0.07%	31,600	1037億2526万	-1.43%	15.3	1.01
01/23	2,809	2,841	2,797	2,822	-1.26%	34,600	1037億9882万	-1.47%	15.31	1.01
01/20	2,849	2,870	2,832	2,858	+0.39%	61,400	1051億2298万	-0.35%	15.51	1.02
01/19	2,839	2,857	2,826	2,847	+1.61%	58,300	1047億1837万	-0.73%	15.45	1.02
01/18	2,820	2,821	2,784	2,802	-0.71%	33,700	1030億6318万	-2.37%	15.2	1
01/17	2,871	2,871	2,817	2,822	-1.74%	48,900	1037億9882万	-1.71%	15.31	1.01
01/16	2,857	2,887	2,850	2,872	+0.21%	62,400	1056億3792万	+0.1%	15.58	1.03
01/13	2,850	2,874	2,850	2,866	+0.35%	40,300	1054億1723万	+0.03%	15.55	1.02
01/12	2,880	2,886	2,821	2,856	-1.35%	72,300	1050億4941万	-0.21%	15.49	1.02
01/11	2,883	2,897	2,869	2,895	+0.49%	32,200	1064億8391万	+1.26%	15.71	1.03
01/10	2,882	2,899	2,862	2,881	-0.24%	71,600	1059億6896万	+0.84%	15.63	1.03
01/06	2,903	2,917	2,857	2,888	-0.55%	96,000	1062億2644万	+1.19%	15.67	1.03
01/05	2,969	2,972	2,899	2,904	-1.83%	70,900	1068億1495万	+1.86%	15.75	1.04
01/04	2,877	2,964	2,875	2,958	+3.79%	131,100	1088億118万	+3.86%	16.05	1.06
2016
12/30	2,855	2,857	2,802	2,850	0%	58,600	1048億2872万	+0.32%	15.46	1.02
12/29	2,896	2,896	2,828	2,850	-1.59%	64,100	1048億2872万	+0.35%	15.46	1.02
12/28	2,873	2,920	2,873	2,896	+1.22%	98,400	1065億2069万	+1.97%	15.71	1.03
12/27	2,846	2,888	2,844	2,861	+1.24%	95,000	1052億3332万	+0.77%	15.52	1.02
12/26	2,827	2,842	2,824	2,826	+0.43%	54,100	1039億4595万	-0.42%	15.33	1.01
12/22	2,840	2,850	2,794	2,814	-0.92%	120,900	1035億457万	-0.81%	15.27	1.01
12/21	2,830	2,868	2,829	2,840	-1.39%	118,500	1044億6090万	+0.18%	15.41	1.01
12/20	2,840	2,886	2,838	2,880	+1.05%	124,800	1059億3218万	+1.62%	15.62	1.03
12/19	2,876	2,893	2,824	2,850	-1.18%	118,400	1048億2872万	+0.67%	15.46	1.02
12/16	2,897	2,900	2,867	2,884	+0.07%	136,400	1060億7931万	+2.2%	15.65	1.03
12/15	2,874	2,912	2,866	2,882	-0.65%	120,800	1060億574万	+2.6%	15.64	1.03
12/14	2,927	2,928	2,875	2,901	-0.48%	99,400	1067億460万	+3.94%	15.74	1.04
12/13	2,899	2,918	2,883	2,915	+1.82%	114,100	1072億1955万	+4.89%	15.81	1.04
12/12	2,894	2,898	2,852	2,863	-1.07%	90,100	1053億689万	+3.51%	15.53	1.02
12/09	2,870	2,900	2,864	2,894	+2.41%	158,400	1064億4713万	+5.12%	15.7	1.03
12/08	2,800	2,836	2,785	2,826	+2.21%	125,100	1039億4595万	+3.1%	15.33	1.01
12/07	2,772	2,785	2,755	2,765	-0.65%	72,400	1017億225万	+1.17%	15	0.99
12/06	2,805	2,813	2,776	2,783	+0.07%	80,800	1023億6433万	+1.98%	15.1	0.99
12/05	2,805	2,805	2,755	2,781	-0.43%	78,300	1022億9076万	+2.06%	15.09	0.99
12/02	2,794	2,827	2,780	2,793	-1.34%	139,200	1027億3215万	+2.68%	15.15	1
12/01	2,831	2,870	2,827	2,831	+0.32%	93,500	1041億2986万	+4.35%	15.36	1.01
11/30	2,825	2,836	2,815	2,822	+0.36%	62,200	1037億9882万	+4.4%	15.31	1.01
11/29	2,812	2,824	2,788	2,812	-0.21%	92,700	1034億3100万	+4.38%	15.26	1
11/28	2,794	2,825	2,752	2,818	+0.79%	87,400	1036億5170万	+4.95%	15.29	1.01
11/25	2,782	2,814	2,772	2,796	-0.32%	150,700	1028億4249万	+4.48%	15.17	1
11/24	2,851	2,853	2,804	2,805	-2.37%	152,800	1031億7353万	+5.17%	15.22	1
11/22	2,859	2,892	2,818	2,873	+0.03%	98,500	1056億7471万	+8.13%	15.59	1.03
11/21	2,848	2,893	2,844	2,872	+1.45%	61,700	1056億3792万	+8.62%	15.58	1.03
11/18	2,823	2,835	2,785	2,831	+1.4%	64,500	1041億2986万	+7.64%	15.36	1.01
11/17	2,774	2,807	2,756	2,792	+0.65%	56,300	1026億9536万	+6.61%	15.15	1
11/16	2,830	2,850	2,725	2,774	-0.82%	116,100	1020億3329万	+6.32%	15.05	0.99
11/15	2,817	2,839	2,780	2,797	-0.82%	130,500	1028億7927万	+7.49%	15.17	1
11/14	2,680	2,860	2,675	2,820	+8.09%	347,800	1037億2526万	+8.8%	15.3	1.01
11/11	2,544	2,645	2,530	2,609	+1.64%	219,600	959億6426万	+1.08%	14.15	0.93
11/10	2,576	2,590	2,539	2,567	+5.81%	114,600	944億1941万	-0.39%	13.93	0.92
11/09	2,621	2,628	2,405	2,426	-6.98%	213,100	892億3315万	-5.79%	13.16	0.87
11/08	2,581	2,617	2,575	2,608	+1.05%	52,000	959億2747万	+1.2%	14.15	0.93
11/07	2,600	2,626	2,565	2,581	+1.22%	91,100	949億3436万	+0.35%	14	0.92
11/04	2,569	2,599	2,502	2,550	-1.77%	179,700	937億9412万	-0.78%	13.83	0.91

1979 大気社

株価チャート

2016/11/04～2017/03/31

株価推移

開示資料

決算

株式

チャート