2608 ボーソー油脂

株価チャート

2015/10/27~2016/03/31

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
201710/1, 株式併合 10→1
2016
03/311,5501,5701,5301,530+2%1,20024億5718万-1.48%159.130.58
03/291,5001,5001,5001,500-3.23%20024億900万-3.16%156.010.57
03/281,5401,5501,5201,550-0.64%2,60024億8930万+0.13%161.210.59
03/251,5401,5601,5401,560+1.3%70025億536万+1.17%162.250.6
03/241,5801,5801,5301,540-2.53%1,20024億7324万+0.46%160.170.59
03/231,5801,5801,5801,5800%10025億3748万+3.4%164.330.6
03/221,5801,5801,5801,580+0.64%10025億3748万+3.74%164.330.6
03/181,5801,5801,5701,570-0.63%40025億2142万+3.36%163.290.6
03/171,5601,5901,5601,580-0.63%1,20025億3748万+4.22%164.330.6
03/141,6201,6201,5901,590-0.63%60025億5354万+4.95%165.370.61
03/111,5901,6001,5901,600-1.84%60025億6960万+5.82%166.410.61
03/101,5701,6301,5701,630+1.24%1,00026億1778万+8.09%169.530.62
03/091,5901,6101,5901,610+2.55%70025億8566万+7.05%167.450.61
03/071,5801,5801,5701,570-0.63%20025億2142万+4.67%163.290.6
03/041,5501,5801,5501,580+1.94%40025億3748万+5.47%164.330.6
03/031,5601,5601,5501,5500%50024億8930万+3.75%161.210.59
03/011,5601,5901,5501,550-0.64%90024億8930万+3.96%161.210.59
02/291,5701,5701,5501,560-0.64%30025億536万+4.84%162.250.6
02/261,5701,5701,5701,570+1.95%20025億2142万+5.65%163.290.6
02/251,5601,5701,5301,540+1.99%2,30024億7324万+4.12%160.170.59
02/241,4801,5301,4801,510+0.67%40024億2506万+2.17%157.050.58
02/231,5001,5201,5001,500+0.67%1,00024億900万+1.28%156.010.57
02/221,4901,4901,4901,4900%30023億9294万+0.54%154.970.57
02/191,5001,5001,4301,490-0.67%1,10023億9294万+0.4%154.970.57
02/181,5001,5001,5001,500+5.63%1,50024億900万+0.94%156.010.57
02/171,4101,5301,4101,420-4.7%2,30022億8052万-4.51%147.690.54
02/161,4501,4901,4501,490+7.97%30023億9294万-0.07%154.970.57
02/151,3301,3901,3201,380+2.22%2,90022億1628万-7.63%143.530.53
02/121,3701,4501,3201,350-4.93%6,60021億6810万-10.12%140.410.52
02/101,4201,4201,4201,420-2.07%1,30022億8052万-6.02%147.690.54
02/091,4301,4501,4301,450-2.03%80023億2870万-4.48%150.810.55
02/081,4801,5001,4801,480-1.33%1,10023億7688万-2.89%153.930.56
02/051,5101,5101,5001,500-3.23%2,30024億900万-1.96%156.010.57
02/041,5001,5501,5001,550+3.33%70024億8930万+0.98%161.210.59
02/031,4901,5001,4901,5000%1,10024億900万-2.47%156.010.57
02/021,5601,5601,5001,500-2.6%90024億900万-2.72%156.010.57
02/011,5101,5501,5101,540+1.99%90024億7324万-0.52%160.170.59
01/291,5201,5201,4901,5100%1,00024億2506万-2.83%157.050.58
01/281,5101,5101,5101,510+2.03%10024億2506万-3.21%157.050.58
01/271,4801,4901,4801,4800%70023億7688万-5.55%153.930.56
01/261,4901,4901,4801,480-0.67%1,90023億7688万-6.09%153.930.56
01/251,5001,5201,4901,4900%1,80023億9294万-5.87%154.970.57
01/221,4301,4901,4301,490+5.67%1,90023億9294万-6.29%154.970.57
01/211,5001,5001,4001,410-6.62%5,90022億6446万-11.76%146.650.54
01/201,5501,5501,5101,510-5.03%2,40024億2506万-6.27%157.050.58
01/191,5201,5901,5201,590+4.61%50025億5354万-1.73%165.370.61
01/181,5101,5301,5101,520-1.3%1,80024億4112万-6.35%158.090.58
01/151,5301,5501,5301,540+0.65%1,30024億7324万-5.64%160.170.59
01/141,5201,5301,5201,5300%1,70024億5718万-6.76%159.130.58
01/131,5201,5401,5201,530+0.66%90024億5718万-7.1%159.130.58
01/121,5401,5501,5101,520-3.8%3,30024億4112万-8.21%158.090.58
01/081,5601,5901,5601,580+1.28%90025億3748万-5.22%164.330.6
01/071,5801,5801,5401,560-1.27%2,30025億536万-6.7%162.250.6
01/061,6001,6001,5801,580-1.25%40025億3748万-5.84%164.330.6
01/051,6001,6101,5801,6000%1,10025億6960万-4.99%166.410.61
01/041,6301,6301,6001,600-1.23%1,10025億6960万-5.27%166.410.61
2015
12/301,6401,6401,6101,620-1.22%2,40026億172万-4.31%168.50.62
12/291,6401,6501,6201,640+0.61%1,40026億3384万-3.42%170.580.63
12/281,6201,6301,6201,630+1.88%20026億1778万-4.06%169.540.62
12/251,6301,6401,5901,600-2.44%7,70025億6960万-5.88%166.420.61
12/241,6701,6701,6401,640-2.38%2,60026億3384万-3.59%170.580.63
12/221,6501,6801,6501,680+1.2%9,20026億9808万-1.23%174.740.64
12/211,6701,6801,6501,660-2.35%80026億6596万-2.3%172.660.63
12/181,6901,7001,6901,700+0.59%1,00027億3020万+0.06%176.820.65
12/171,6801,6901,6801,690+1.2%1,10027億1414万-0.35%175.780.64
12/161,6701,6701,6701,670+0.6%1,00026億8202万-1.53%173.70.64
12/151,6801,6901,6401,660-2.35%3,90026億6596万-2.18%172.660.63
12/141,6701,7201,6701,700-1.16%2,80027億3020万0%176.820.65
12/111,7201,7201,7101,720+1.78%70027億6232万+1.06%178.90.66
12/101,7001,7001,6901,690-1.74%2,70027億1414万-0.82%175.780.64
12/091,7201,7401,7201,720-1.15%2,30027億6232万+0.64%178.90.66
12/081,7501,7801,7201,740-1.14%4,20027億9444万+1.52%180.980.66
12/071,7201,7601,7201,760+4.14%5,10028億2656万+2.44%183.060.67
12/041,7201,7201,6801,690-2.87%4,70027億1414万-1.8%175.780.64
12/031,8201,8201,7301,740-3.33%3,60027億9444万+0.69%180.980.66
12/021,7401,8501,7201,800+5.88%22,70028億9080万+4.11%187.220.69
12/011,7301,7501,7001,700-1.73%3,60027億3020万-1.56%176.820.65
11/301,7301,7301,7101,7300%50027億7838万-0.06%179.940.66
11/271,7501,7501,7001,730+1.17%1,00027億7838万-0.17%179.940.66
11/261,6901,7401,6601,710+0.59%3,90027億4626万-1.5%177.860.65
11/251,7101,7101,6801,700-2.3%2,60027億3020万-2.07%176.820.65
11/241,7001,7401,7001,740+3.57%3,30027億9444万+0.29%180.980.66
11/201,6801,6801,6801,680+1.2%60026億9808万-3.06%174.740.64
11/191,6601,6901,6601,660+3.11%3,20026億6596万-4.1%172.660.63
11/181,6301,6301,6001,610-2.42%4,30025億8566万-6.94%167.460.61
11/171,6201,6501,6201,650+1.85%1,00026億4990万-4.79%171.620.63
11/161,6301,6301,6001,620-2.41%4,60026億172万-6.52%168.50.62
11/131,6501,6601,6401,660+1.22%1,10026億6596万-4.32%172.660.63
11/121,6701,6801,6401,640-1.8%3,50026億3384万-5.42%170.580.63
11/111,7001,7001,6701,670-1.76%3,30026億8202万-3.91%173.70.64
11/101,7101,7101,6901,700-1.73%2,20027億3020万-2.13%176.820.65
11/091,7301,7401,7001,730-1.14%3,60027億7838万-0.12%179.940.66
11/061,7501,7601,7501,750-1.13%50028億1050万+1.51%182.020.67
11/051,7901,7901,7501,770-3.28%2,40028億4262万+3.09%184.10.68
11/041,8701,8701,8001,830-1.08%1,00029億3898万+7.14%190.340.7
11/021,9001,9001,8401,850+1.65%1,70029億7110万+9.02%192.420.71
10/301,8301,8401,8201,820-1.62%1,00029億2292万+7.95%189.30.69
10/291,8601,8601,8301,850-0.54%3,50029億7110万+10.32%192.420.71
10/281,7901,8901,7901,860+5.08%13,20029億8716万+11.58%193.460.71
10/271,7601,7701,7501,770+1.14%3,80028億4262万+6.82%184.10.68