2402 アマナ

株価チャート

2013/08/06~2013/12/30

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PERPBR
2013
12/30875886869870-0.46%33,50047億496万-11.5%111.371.43
12/27879900869874-3.21%36,20047億2659万-10.73%111.881.43
12/26860923857903+2.03%58,40048億8342万-7.29%115.591.48
12/25885897881885-0.34%81,80047億8608万-8.57%113.291.45
12/24905909888888-2.52%59,60048億230万-7.79%113.671.46
12/20922939901911-1.09%42,50049億2668万-4.91%116.621.49
12/19950953920921-3.05%30,60049億8076万-3.26%117.91.51
12/18932951925950+3.26%29,60051億3760万+0.42%121.611.56
12/17907991877920+2.79%137,80049億7536万-1.92%117.771.51
12/161,0111,011851895-10.14%344,40048億4016万-3.97%114.571.47
12/131,0151,015994996-1.97%24,90053億8636万+7.56%127.51.63
12/121,0311,0329831,016-3.15%64,90054億9452万+10.92%130.061.67
12/111,0741,1201,0311,049+2.74%137,20056億7299万+15.91%134.281.72
12/101,0201,0309811,021-1.45%73,30055億2156万+14.33%130.71.67
12/091,0151,0781,0051,036+3.81%70,00056億268万+17.46%132.621.7
12/069961,011973998-2.73%106,90053億9718万+14.58%127.751.64
12/059711,1249711,026+5.34%455,60055億4860万+19.03%131.341.68
12/041,0151,028960974-1.72%115,70052億6739万+14.45%124.681.6
12/031,0351,044955991-3.41%168,60053億5932万+17.56%126.861.63
12/021,0481,0701,0131,026-6.64%159,20055億4860万+23.02%131.341.68
11/291,0891,1501,0471,099-0.09%359,30059億4339万+33.37%140.681.8
11/281,2121,2301,0701,100-11.43%781,70059億4880万+35.97%140.811.8
11/271,3051,3651,2231,242+16.62%2,485,30067億1673万+56.23%158.992.04
11/269001,0658481,065+16.39%572,10057億5952万+37.42%136.331.75
11/25915915915915+19.61%129,30049億4832万+20.08%117.131.5
11/22762765762765+0.79%5,60041億3712万+1.32%97.931.25
11/21760761758759+0.93%1,70041億467万+0.8%97.161.24
11/20763765750752-0.79%11,70040億6681万-0.13%96.261.23
11/19767768758758-0.92%9,30040億9926万+0.8%97.031.24
11/18766770761765+0.26%4,60041億3712万+1.86%97.931.25
11/157617657617630%4,30041億2630万+1.73%97.671.25
11/14761765761763+0.13%3,40041億2630万+2.01%97.671.25
11/13759763759762+0.53%2,30041億2089万+2.01%97.541.25
11/12758759753758+0.4%3,90040億9926万+1.61%97.031.24
11/11747756747755+1.07%3,80040億8304万+1.21%96.651.24
11/08746750746747-0.13%3,40040億3977万0%95.621.23
11/07750750746748-0.13%3,60040億4518万+0.13%95.751.23
11/06748750746749+0.54%2,50040億5059万+0.13%95.881.23
11/05752754745745-0.53%5,70040億2896万-0.4%95.371.22
11/01750750743749-1.83%9,30040億5059万0%95.881.23
10/31765766761763-0.52%2,90041億2630万+1.87%97.671.25
10/30770775767767-0.13%4,50041億4793万+2.54%98.181.26
10/29769770767768-0.26%2,10041億5334万+2.95%98.311.26
10/28765770765770+1.18%5,70041億6416万+3.36%98.571.26
10/25750762750761+1.87%5,60041億1548万+2.56%97.421.25
10/24745747744747+0.4%3,60040億3977万+0.95%95.621.23
10/23740744740744+0.81%3,70040億2355万+0.68%95.241.22
10/22739739736738+0.27%2,00039億9110万+0.14%94.471.21
10/21735740733736+0.14%4,10039億8028万0%94.211.21
10/187357387337350%1,30039億7488万0%94.091.21
10/17740740734735-0.68%5,70039億7488万+0.27%94.091.21
10/167397407357400%2,30040億192万+1.23%94.731.21
10/15743745733740+1.37%3,80040億192万+1.51%94.731.21
10/117387387277300%2,70039億4784万+0.41%93.451.2
10/10729738729730+0.55%7,20039億4784万+0.69%93.451.2
10/09733733725726-1.89%4,00039億2620万+0.28%92.931.19
10/08730740723740+0.54%3,60040億192万+2.49%94.731.21
10/07757757730736-3.16%4,30039億8028万+2.22%94.211.21
10/04764764760760-0.39%2,80041億1008万+5.85%97.291.25
10/03761767761763+0.26%1,40041億2630万+6.71%97.671.25
10/02772772760761-0.13%4,30041億1548万+6.88%97.421.25
10/01774775762762-0.39%4,40041億2089万+7.48%97.541.25
09/30769769762765-0.13%4,50041億3712万+8.36%97.931.25
09/27751770751766+2.68%5,50041億4252万+9.12%98.061.26
09/26735748735746+1.77%3,80040億3436万+6.88%95.51.22
09/25740740726733+0.41%4,00039億6406万+5.47%93.831.2
09/24721730721730+1.11%3,30039億4784万+5.34%93.451.2
09/20720733716722+0.98%4,50039億457万+4.34%92.421.18
09/19706718706715+0.99%1,40038億6672万+3.62%91.531.17
09/18717720706708-1.12%5,90038億2886万+2.91%90.631.16
09/17702716702716+1.99%3,20038億7212万+4.22%91.651.17
09/13703712701702-0.57%1,40037億9641万+2.33%89.861.15
09/12701710701706+0.71%1,00038億1804万+2.92%90.371.16
09/11699705696701+0.86%1,60037億9100万+2.19%89.731.15
09/10690696689695+1.16%2,20037億5856万+1.16%88.971.14
09/09690695685687+0.44%6,40037億1529万-0.15%87.941.13
09/06683685683684-0.87%1,50036億9907万-0.87%87.561.12
09/056906906896900%2,90037億3152万-0.29%88.331.13
09/046906906886900%1,50037億3152万-0.43%88.331.13
09/036907106826900%7,10037億3152万-0.58%88.331.13
09/02682690682690+1.17%2,10037億3152万-0.86%88.331.13
08/30690690682682-1.16%80036億8825万-2.15%87.31.12
08/29688690677690+0.44%2,10037億3152万-1.29%88.331.13
08/28683687679687+0.44%2,10037億1529万-2%87.941.13
08/27690690683684-0.87%2,00036億9907万-2.7%87.561.12
08/26678690678690+1.77%1,50037億3152万-2.13%88.331.13
08/23676678673678+1.95%90036億6662万-3.97%86.791.11
08/22671671665665-0.89%1,20035億9632万-6.07%85.131.09
08/21674679670671-0.45%1,70036億2876万-5.49%85.891.1
08/20680680674674-1.61%1,60036億4499万-5.34%86.281.11
08/19690690683685-0.44%2,20037億448万-3.93%87.691.12
08/16676695672688+1.78%3,80037億2070万-3.64%88.071.13
08/15672685672676+0.6%1,20036億5580万-5.32%86.531.11
08/14690692672672-2.61%2,70036億3417万-6.15%86.021.1
08/13686690669690+0.15%4,60037億3152万-3.77%88.331.13
08/12690690686689-1.29%3,60037億2611万-3.91%88.21.13
08/09700703698698-2.51%4,40037億7478万-2.65%89.351.14
08/08718725710716-0.28%2,50038億7212万-0.14%91.651.17
08/07727729718718-1.24%1,50038億8294万+0.28%91.911.18
08/06730731727727-0.55%90039億3161万+1.68%93.061.19