2488 日本サード・パーティ

株価チャート

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PERPBR
2016
03/31535537526529+0.76%1,60031億8225万+0.95%33.81.53
03/30521525521525+0.96%2,00031億5819万+0.38%33.551.52
03/29519524519520-0.95%3,40031億2811万-0.38%33.231.5
03/28536536525525-1.13%8,90031億5819万+0.57%33.551.52
03/25560577530531-1.67%37,50031億9428万+1.92%33.931.53
03/24536550535540+0.75%11,20032億4842万+3.85%34.51.56
03/23526536525536+0.37%3,90032億2436万+3.47%34.251.55
03/22528538528534+1.33%4,20032億1233万+3.49%34.121.54
03/18525527522527-0.75%4,10031億7022万+2.73%33.671.52
03/17524535524531+0.95%4,60031億9428万+4.12%33.931.53
03/16541541521526-2.77%6,60031億6420万+3.34%33.611.52
03/15530543530541+2.46%10,80032億5443万+6.5%34.571.56
03/14529531522528+1.15%4,00031億7623万+3.94%33.741.52
03/11518523513522-0.57%6,80031億4014万+2.96%33.351.51
03/10519535516525+2.34%5,90031億5819万+3.55%33.551.52
03/09519519511513-1.35%3,10030億8600万+0.98%32.781.48
03/08528528517520-2.26%2,60031億2811万+2.16%33.231.5
03/07534543522532+1.14%8,80032億29万+4.52%33.991.54
03/04525532525526+0.77%5,30031億6420万+3.54%33.611.52
03/03520524510522+0.97%5,60031億4014万+2.76%33.351.51
03/02514517510517+0.58%2,20031億1006万+1.77%33.031.49
03/01508514508514+0.39%3,30030億9201万+1.18%32.841.48
02/29513513505512+1.39%1,30030億7998万+0.79%32.721.48
02/26505513505505+0.2%2,60030億3787万-0.59%32.271.46
02/25514514501504+1.41%3,60030億3186万-0.59%32.21.45
02/24515515495497-1.58%1,90029億8975万-1.97%31.761.43
02/23509509505505-1.17%4,80030億3787万-0.79%32.271.46
02/225065145005110%3,10030億7397万+0.2%32.651.47
02/19502511502511+0.99%4,50030億7397万+0.2%32.651.47
02/18501507494506+3.9%8,50030億4389万-0.98%32.331.46
02/17489500480487+2.31%20,00029億2959万-5.25%31.121.41
02/16470487470476+1.28%3,20028億6342万-7.75%30.411.37
02/15465480455470+3.98%8,60028億2733万-9.44%30.031.36
02/12464483450452-8.87%23,80027億1905万-13.58%28.881.3
02/10504513490496-1.59%12,80029億8373万-5.88%31.691.43
02/09503514500504-7.52%28,90030億3186万-4.91%32.21.45
02/08509615509545+5.83%112,20032億7850万+2.25%34.821.57
02/05521521510515-1.15%12,80030億9803万-3.56%32.911.49
02/04533533520521-1.7%8,20031億3412万-2.8%33.291.5
02/03534534517530-0.93%4,00031億8826万-1.3%33.871.53
02/02526535522535+1.71%4,70032億1834万-0.56%34.181.54
02/01531537526526+0.96%5,70031億6420万-2.41%33.611.52
01/29527527513521+0.19%3,00031億3412万-3.7%33.291.5
01/285115205115200%2,20031億2811万-4.24%33.231.5
01/27520520510520+0.97%3,50031億2811万-4.59%33.231.5
01/26505515498515+1.38%6,00030億9803万-6.02%32.911.49
01/25505512503508-0.2%12,60030億5592万-7.64%32.461.47
01/22500509500509+4.09%4,70030億6194万-7.96%32.521.47
01/21503515489489-5.6%37,60029億4162万-12.05%31.251.41
01/20539559516518-3.9%12,90031億1608万-7.66%33.11.49
01/19510543510539+4.66%9,00032億4240万-4.43%34.441.56
01/18525525500515-3.38%12,10030億9803万-9.01%32.911.49
01/15541542533533-0.56%5,10032億631万-6.33%34.061.54
01/14550550531536-3.94%8,00032億2436万-6.13%34.251.55
01/13555558545558+2.39%3,40033億5670万-2.62%35.651.61
01/12553585537545-3.2%28,10032億7850万-5.22%34.821.57
01/08552563550563+1.26%9,70033億8678万-2.43%35.971.62
01/07564565552556-1.59%7,90033億4467万-3.97%35.531.6
01/06568571565565-0.53%6,40033億9881万-2.42%36.11.63
01/055705705685680%3,00034億1686万-2.07%36.291.64
01/04578578568568-1.05%3,60034億1686万-2.24%36.291.64
2015
12/30571574551574+1.59%6,50034億5295万-1.2%36.681.66
12/29563565560565+1.07%1,80033億9881万-2.75%36.11.63
12/28548560548559+2.19%3,20033億6272万-3.79%35.721.61
12/25560560546547-2.84%28,60032億9053万-6.01%34.951.58
12/24569569563563-1.57%14,70033億8678万-3.43%35.971.62
12/22567576567572+0.53%7,60034億4092万-1.89%36.551.65
12/21576576563569-1.56%11,20034億2287万-2.4%36.361.64
12/18585585577578-0.34%10,40034億7701万-0.86%36.931.67
12/17583590579580-0.17%12,70034億8904万-0.68%37.061.67
12/165865925805810%11,00034億9506万-0.51%37.121.68
12/15586605580581-0.85%15,70034億9506万-0.34%37.121.68
12/14584586577586-2.66%5,70035億2514万+0.51%37.441.69
12/11596619596602-0.17%4,60036億2139万+3.44%38.471.74
12/10590640580603+3.61%40,20036億2740万+3.79%38.531.74
12/09585588581582-1.02%3,30035億107万+0.34%37.191.68
12/08589594588588-1.01%4,60035億3717万+1.55%37.571.7
12/07592594588594+0.68%8,30035億7326万+2.59%37.951.71
12/04588595586590-1.34%4,50035億4920万+2.08%37.71.7
12/03595615587598+0.67%17,70035億9732万+3.46%38.211.73
12/02600600594594-1%2,20035億7326万+2.95%37.951.71
12/01585617581600+3.45%15,30036億936万+3.99%38.341.73
11/30583585574580-0.85%5,00034億8904万+0.69%37.061.67
11/27593593581585-0.51%4,30035億1912万+1.56%37.381.69
11/26580588578588+2.08%7,40035億3717万+1.91%37.571.7
11/25577579570576+1.05%9,00034億6498万-0.17%36.81.66
11/24571575569570-0.18%4,70034億2889万-1.38%36.421.64
11/205765765685710%3,00034億3490万-1.38%36.481.65
11/19571580568571+0.18%6,30034億3490万-1.55%36.481.65
11/185775775705700%5,10034億2889万-2.06%36.421.64
11/17574574569570+0.35%4,40034億2889万-2.23%36.421.64
11/16575579568568-1.39%9,40034億1686万-3.07%36.291.64
11/13600606571576-3.03%12,40034億6498万-1.87%36.81.66
11/12585594570594+2.24%9,10035億7326万+1.19%37.951.71
11/11560582559581+3.57%9,90034億9506万-1.02%37.121.68
11/10568568560561-1.58%4,20033億7475万-4.43%35.851.62
11/09568570566570+0.18%2,70034億2889万-2.9%36.421.64
11/065695695695690%60034億2287万-3.07%36.361.64
11/05575575569569-1.04%5,70034億2287万-2.9%36.361.64
11/045795815755750%1,10034億5897万-1.71%36.741.66