2402 アマナ

株価チャート

2014/08/05~2014/12/30

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
2014
12/30898899893895-0.44%5,50048億4016万-4.69%566.531.5
12/29899904897899+0.22%10,10048億6179万-4.56%569.061.51
12/26880907880897-4.37%30,00048億5097万-4.98%567.791.51
12/25938941935938+0.21%39,20050億7270万-0.95%593.751.58
12/24936939935936-0.21%17,80050億6188万-1.27%592.481.57
12/229369389329380%11,30050億7270万-1.26%593.751.58
12/19945948931938+0.32%20,80050億7270万-1.37%593.751.58
12/189409409349350%4,60050億5648万-1.79%591.851.57
12/17926935926935+0.54%5,20050億5648万-1.89%591.851.57
12/16936937926930-0.75%7,90050億2944万-2.41%588.681.56
12/15944953929937-1.16%11,70050億6729万-1.68%593.111.58
12/12934966930948+1.5%24,60051億2678万-0.52%600.081.59
12/11939939933934-0.64%8,60050億5107万-1.89%591.211.57
12/10940948940940-0.42%6,90050億8352万-1.26%595.011.58
12/09949950944944-0.84%6,70051億515万-0.74%597.541.59
12/08938952938952+1.49%10,40051億4841万+0.21%602.611.6
12/05935939932938+1.19%4,30050億7270万-1.16%593.751.58
12/04925938924927+0.54%7,10050億1321万-2.32%586.781.56
12/03928940920922+0.44%14,60049億8617万-2.85%583.621.55
12/02928928910918-2.13%23,00049億6454万-3.27%581.091.54
12/01955959930938-2.7%30,30050億7270万-1.05%593.751.58
11/28967974961964-1.33%12,20052億1331万+1.9%610.21.62
11/27985989977977-1.21%10,20052億8361万+3.61%618.431.64
11/261,0081,008987989-1.4%12,00053億4851万+5.21%626.031.66
11/259741,0159741,003+3.4%20,30054億2422万+7.27%634.891.69
11/21971974959970+1.25%3,80052億4576万+4.53%6141.63
11/20962969958958-2.04%9,80051億8086万+3.79%606.411.61
11/19962980962978+1.77%7,30052億8902万+6.3%619.071.64
11/18961968961961-0.52%4,00051億9708万+5.03%608.311.62
11/17976976962966+0.52%5,30052億2412万+5.92%611.471.62
11/14969969960961-0.31%5,30051億9708万+5.72%608.311.62
11/13961980956964+0.31%13,30052億1331万+6.17%610.21.62
11/12951969951961+1.69%24,40051億9708万+6.07%608.311.62
11/11935945929945+1.5%8,10051億1056万+4.42%598.181.59
11/10931935931931+0.43%4,00050億3484万+2.76%589.321.57
11/07941941925927+0.11%3,60050億1321万+2.43%586.781.56
11/06937950926926-0.96%13,10050億780万+2.43%586.151.56
11/05925935925935+0.54%5,30050億5648万+3.54%591.851.57
11/04912937912930+1.09%6,80050億2944万+3.1%588.681.56
10/31930930900920-0.43%4,90049億7536万+2.34%582.351.55
10/30930930923924-0.65%5,20049億9699万+3.01%584.881.55
10/29940940920930+0.11%3,20050億2944万+4.03%588.681.56
10/28937950922929+1.53%8,50050億2403万+4.26%588.051.56
10/27902958902915+1.55%13,40049億4832万+3.04%579.191.54
10/24901913898901+0.45%6,80048億7260万+1.69%570.331.51
10/23903903880897+1.01%6,00048億5097万+1.59%567.791.51
10/22899899884888+1.02%4,60048億230万+0.79%562.11.49
10/21880894877879+1.03%4,90047億5363万0%556.41.48
10/20868870850870+3.57%4,60047億496万-0.91%550.71.46
10/17831849831840-0.24%6,60045億4272万-4.22%531.711.41
10/16830857830842-3.77%9,70045億5353万-3.88%532.981.42
10/15866876866875+1.16%3,10047億3200万0%553.871.47
10/14840875835865-0.57%13,30046億7792万-1.03%547.541.45
10/10899899866870-4.29%18,90047億496万-0.57%550.71.46
10/09912920909909-0.98%2,10049億1587万+3.89%575.391.53
10/08922923908918-0.97%9,10049億6454万+5.03%581.091.54
10/07935959925927-0.75%12,10050億1321万+6.31%586.781.56
10/06945960925934-4.21%16,40050億5107万+7.48%591.211.57
10/03920975905975+7.73%36,30052億7280万+12.59%617.171.64
10/02911911884905+0.33%14,90048億9424万+5.11%572.861.52
10/01922925902902-0.55%18,20048億7801万+5.01%570.961.52
09/30918918888907+0.44%9,10049億505万+5.96%574.121.52
09/29897903870903+5%22,00048億8342万+5.86%571.591.52
09/26853861851860+0.35%6,50046億5088万+1.18%544.371.45
09/25860860854857-0.23%3,90046億3465万+0.82%542.471.44
09/24860860855859+0.12%7,70046億4547万+1.18%543.741.44
09/22854860853858+0.82%2,50046億4006万+1.18%543.111.44
09/19854855845851-0.12%4,00046億220万+0.59%538.681.43
09/18843854838852+0.95%9,90046億761万+0.83%539.311.43
09/17842845841844+0.48%2,60045億6435万0%534.251.42
09/16842849840840+0.72%4,40045億4272万-0.36%531.711.41
09/12856856831834-2.34%8,30045億1027万-1.07%527.921.4
09/11833854833854+2.4%4,10046億1843万+1.07%540.571.44
09/10828834821834+2.33%6,20045億1027万-1.65%527.921.4
09/09830834815815-1.81%17,60044億752万-4.34%515.891.37
09/08865865828830-3.38%22,10044億8864万-3.04%525.381.4
09/05870879857859-2.94%22,20046億4547万0%543.741.44
09/04871885870885+1.49%6,10047億8608万+2.91%560.21.49
09/03870872868872+0.58%2,60047億1577万+1.4%551.971.47
09/028678708628670%2,20046億8873万+0.81%548.81.46
09/01855870850867+2%4,20046億8873万+0.58%548.81.46
08/29866866835850-1.85%10,20045億9680万-1.39%538.041.43
08/28864866859866+1.52%3,30046億8332万+0.46%548.171.46
08/27858863853853+0.83%5,90046億1302万-1.04%539.941.43
08/26839850839846+1.56%5,80045億7516万-1.97%535.511.42
08/258338348288330%3,80045億486万-3.7%527.281.4
08/22825834823833-0.36%5,80045億486万-3.7%527.281.4
08/21840840836836-0.83%4,00045億2108万-3.46%529.181.41
08/20841854841843+0.84%7,30045億5894万-2.66%533.611.42
08/19840842834836+0.48%6,90045億2108万-3.46%529.181.41
08/18829832829832+1.46%1,80044億9945万-3.82%526.651.4
08/15820825820820-0.12%1,10044億3456万-5.09%519.051.38
08/14830830819821+0.24%8,70044億3996万-4.98%519.691.38
08/13825828813819-1.21%11,20044億2915万-5.32%518.421.38
08/12843861826829-2.47%11,80044億8323万-4.16%524.751.39
08/11875879827850-2.86%24,10045億9680万-1.85%538.041.43
08/08864895859875-6.62%39,00047億3200万+1.16%553.871.47
08/07928941925937+0.97%14,20050億6729万+8.57%593.111.58
08/06930963901928+1.2%51,00050億1862万+8.16%587.421.56
08/05900917900917+1.33%9,20049億5913万+7.5%580.451.54