2222 寿スピリッツ

時価総額

2015/01/20

2014/08/20～2015/01/20

株価＆時価総額の推移

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
2023	10/1, 株式分割 1→5
2016	4/1, 株式分割 1→3
2015
01/20	158	160	158	160	+0.88%	160,500	248億5572万	+3.72%	19.05	2.77
01/19	160	160	158	158	-1%	120,000	246億3787万	+2.81%	18.88	2.74
01/16	159	160	158	160	-0.5%	174,000	248億8684万	+4.53%	19.07	2.77
01/15	159	161	159	161	+0.79%	201,000	250億1132万	+5.05%	19.17	2.79
01/14	164	164	159	159	-2.53%	337,500	248億1422万	+4.91%	19.02	2.76
01/13	165	165	161	164	-0.69%	351,000	254億5740万	+8.34%	19.51	2.84
01/09	160	165	160	165	+3.95%	705,000	256億3375万	+9.82%	19.65	2.85
01/08	159	159	157	158	+0.98%	144,000	246億5861万	+5.64%	18.9	2.75
01/07	156	158	156	157	+0.56%	165,000	244億2001万	+5.32%	18.72	2.72
01/06	157	159	156	156	-1.06%	256,500	242億8515万	+4.74%	18.61	2.7
01/05	159	160	157	158	+0.42%	232,500	245億4450万	+6.58%	18.81	2.73
2014
12/30	158	158	157	157	-0.46%	157,500	244億4076万	+6.13%	18.73	2.72
12/29	156	159	155	158	+1.28%	288,000	245億5487万	+7.35%	18.82	2.73
12/26	156	157	155	156	-0.09%	148,500	242億4366万	+5.99%	18.58	2.7
12/25	156	158	155	156	+0.09%	301,500	242億6441万	+6.08%	18.6	2.7
12/24	157	158	155	156	+0.95%	519,000	242億4366万	+6.71%	18.58	2.7
12/22	150	155	150	154	+4.47%	718,500	240億1543万	+5.71%	18.41	2.67
12/19	149	149	147	148	+0.68%	166,500	229億8842万	+1.19%	17.62	2.56
12/18	147	149	147	147	+0.36%	328,500	228億3282万	+0.5%	17.5	2.54
12/17	146	147	146	146	+0.27%	157,500	227億4983万	+0.14%	17.44	2.53
12/16	146	147	145	146	-0.09%	222,000	226億8758万	-0.14%	17.39	2.53
12/15	145	147	145	146	+1.02%	178,500	227億833万	-0.05%	17.4	2.53
12/12	144	146	144	144	+0.28%	253,500	224億8011万	-1.05%	17.23	2.5
12/11	144	145	144	144	+0.05%	102,000	224億1786万	-1.32%	17.18	2.5
12/10	144	145	144	144	-0.23%	234,000	224億749万	-1.37%	17.17	2.5
12/09	145	145	144	144	0%	145,500	224億5936万	-1.14%	17.21	2.5
12/08	144	145	144	144	-0.09%	207,000	224億5936万	-1.14%	17.21	2.5
12/05	144	145	144	144	+0.14%	139,500	224億8011万	-1.05%	17.23	2.5
12/04	145	146	144	144	-0.28%	126,000	224億4898万	-1.86%	17.21	2.5
12/03	146	146	145	145	+0.32%	139,500	225億1123万	-1.59%	17.25	2.51
12/02	144	145	144	144	+0.09%	97,500	224億3861万	-1.9%	17.2	2.5
12/01	144	144	144	144	+0.19%	145,500	224億1786万	-2%	17.18	2.5
11/28	144	144	144	144	-0.46%	99,000	223億7637万	-2.18%	17.15	2.49
11/27	146	146	144	144	-0.78%	208,500	224億8011万	-1.72%	17.23	2.5
11/26	147	147	146	146	-1.18%	414,000	226億5646万	-0.27%	17.36	2.52
11/25	147	148	147	147	+0.27%	127,500	229億2618万	+0.91%	17.57	2.55
11/21	147	147	147	147	-0.05%	91,500	228億6394万	+0.64%	17.52	2.55
11/20	147	148	147	147	+0.23%	114,000	228億7431万	+1.38%	17.53	2.55
11/19	147	148	147	147	-0.68%	130,500	228億2244万	+1.15%	17.49	2.54
11/18	147	148	147	148	+0.59%	76,500	229億7805万	+1.84%	17.61	2.56
11/17	148	148	147	147	-0.94%	132,000	228億4319万	+1.24%	17.51	2.54
11/14	148	148	148	148	+0.27%	114,000	230億6104万	+2.21%	17.67	2.57
11/13	147	148	147	148	+0.5%	133,500	229億9880万	+1.93%	17.63	2.56
11/12	148	148	147	147	+0.05%	106,500	228億8469万	+1.43%	17.54	2.55
11/11	147	148	147	147	-0.18%	124,500	228億7431万	+1.38%	17.53	2.55
11/10	148	148	147	147	-0.23%	154,500	229億1581万	+1.56%	17.56	2.55
11/07	149	149	147	148	+0.18%	114,000	229億6768万	+1.79%	17.6	2.56
11/06	147	149	146	147	-0.9%	166,500	229億2618万	+1.61%	17.57	2.55
11/05	145	149	144	149	+0.45%	286,500	231億3366万	+3.24%	17.73	2.58
11/04	149	149	146	148	-0.45%	313,500	230億2992万	+2.78%	17.65	2.56
10/31	147	150	147	149	+1.73%	279,000	231億3366万	+3.24%	17.73	2.58
10/30	147	147	146	146	-0.14%	283,500	227億3945万	+1.48%	17.43	2.53
10/29	146	147	145	146	+0.6%	64,500	227億7057万	+0.92%	17.45	2.54
10/28	146	146	145	145	+0.09%	81,000	226億3571万	+0.32%	17.35	2.52
10/27	147	147	145	145	+0.18%	91,500	226億1497万	+0.23%	17.33	2.52
10/24	145	146	144	145	+0.65%	111,000	225億7347万	+0.05%	17.3	2.51
10/23	143	145	142	144	+1.84%	114,000	224億2824万	-0.6%	17.19	2.5
10/22	142	142	140	142	+2.07%	114,000	220億2366万	-2.39%	16.88	2.45
10/21	139	140	138	139	-0.34%	166,500	215億7758万	-4.37%	16.54	2.4
10/20	138	140	137	139	+2.2%	210,000	216億5020万	-4.05%	16.59	2.41
10/17	139	140	136	136	-3.13%	306,000	211億8338万	-6.76%	16.24	2.36
10/16	141	143	140	141	-1.22%	201,000	218億6805万	-3.74%	16.76	2.44
10/15	142	145	141	142	+0.47%	208,500	221億3777万	-3.22%	16.97	2.47
10/14	142	143	137	142	-0.98%	430,500	220億3403万	-3.67%	16.89	2.45
10/10	144	145	142	143	-1.74%	340,500	222億5188万	-2.72%	17.05	2.48
10/09	148	149	146	146	-0.86%	162,000	226億4609万	-1.67%	17.36	2.52
10/08	146	148	145	147	+0.23%	307,500	228億4319万	-0.81%	17.51	2.54
10/07	147	148	146	146	-0.59%	138,000	227億9132万	-1.04%	17.47	2.54
10/06	145	148	145	147	+1.28%	121,500	229億2618万	-0.45%	17.57	2.55
10/03	146	146	145	145	-0.27%	219,000	226億3571万	-1.71%	17.35	2.52
10/02	147	147	146	146	-0.91%	223,500	226億9796万	-1.44%	17.4	2.53
10/01	147	148	147	147	+0.14%	135,000	229億543万	-0.54%	17.56	2.55
09/30	147	147	147	147	-0.41%	156,000	228億7431万	-0.68%	17.53	2.55
09/29	148	148	147	148	+0.14%	150,000	229億6768万	-0.94%	17.6	2.56
09/26	147	149	147	147	-0.85%	151,500	229億3656万	-1.07%	17.58	2.55
09/25	149	149	147	149	+0.22%	259,500	231億3366万	-0.22%	17.73	2.58
09/24	149	149	147	148	+0.27%	229,500	230億8179万	-0.45%	17.69	2.57
09/22	148	148	147	148	+0.63%	127,500	230億1955万	-0.72%	17.64	2.56
09/19	148	149	146	147	-0.36%	276,000	228億7431万	-1.34%	17.53	2.55
09/18	148	148	146	148	+0.59%	163,500	229億5730万	-0.98%	17.6	2.56
09/17	147	148	147	147	-0.23%	133,500	228億2244万	-1.57%	17.49	2.54
09/16	147	148	147	147	+0.18%	84,000	228億7431万	-1.34%	17.53	2.55
09/12	147	148	147	147	-0.5%	289,500	228億3282万	-1.52%	17.5	2.54
09/11	149	149	147	147	-0.63%	142,500	229億4693万	-1.03%	17.59	2.56
09/10	147	148	147	148	+0.5%	195,000	230億9216万	-0.4%	17.7	2.57
09/09	148	149	147	148	-0.27%	265,500	229億7805万	-0.89%	17.61	2.56
09/08	149	149	148	148	-0.76%	253,500	230億4029万	-0.63%	17.66	2.57
09/05	150	150	149	149	+0.13%	183,000	232億1665万	-0.53%	17.79	2.59
09/04	149	150	149	149	-1.5%	403,500	231億8553万	-0.67%	17.77	2.58
09/03	149	152	149	151	+1.43%	480,000	235億3824万	+0.84%	18.04	2.62
09/02	150	150	148	149	-0.22%	169,500	232億628万	-1.24%	17.79	2.58
09/01	152	152	148	149	-1.02%	267,000	232億5814万	-1.02%	17.83	2.59
08/29	150	152	149	151	+1.71%	292,500	234億9674万	-0.66%	18.01	2.62
08/28	149	149	148	148	-0.8%	217,500	231億254万	-2.32%	17.71	2.57
08/27	150	151	149	150	-0.31%	243,000	232億8927万	-1.54%	17.85	2.59
08/26	152	152	150	150	-0.84%	421,500	233億6188万	-1.87%	17.91	2.6
08/25	152	152	151	151	+0.71%	238,500	235億5899万	-1.05%	18.06	2.62
08/22	152	152	150	150	-0.31%	286,500	233億9300万	-1.74%	17.93	2.61
08/21	152	152	150	151	-0.26%	274,500	234億6562万	-1.44%	17.98	2.61
08/20	148	152	148	151	+1.84%	253,500	235億2786万	-1.82%	18.03	2.62

2222 寿スピリッツ

時価総額

2014/08/20～2015/01/20

株価＆時価総額の推移

開示資料

決算

株式

チャート