2676 高千穂交易

株価チャート

2013/03/31

2012/10/30～2013/03/29

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	PER	PBR
2013
03/29	921	921	899	899	-2.39%	15,100	91億1612万	-4.36%	16.36	0.66
03/28	927	927	918	921	-0.32%	10,600	93億3921万	-2.13%	16.76	0.68
03/27	935	935	916	924	-3.85%	41,900	93億6963万	-1.7%	16.81	0.68
03/26	961	961	957	961	0%	91,500	97億4482万	+2.34%	17.49	0.71
03/25	961	962	957	961	+0.42%	29,800	97億4482万	+2.56%	17.49	0.71
03/22	962	963	957	957	-0.42%	17,600	97億426万	+2.46%	17.41	0.7
03/21	960	962	959	961	+0.21%	22,400	97億4482万	+3.11%	17.49	0.71
03/19	959	960	957	959	-0.1%	4,800	97億2454万	+3.23%	17.45	0.7
03/18	960	961	958	960	+0.31%	11,000	97億3468万	+3.56%	17.47	0.71
03/15	960	960	957	957	+0.1%	7,000	97億426万	+3.46%	17.41	0.7
03/14	961	963	956	956	-0.52%	7,700	96億9412万	+3.58%	17.4	0.7
03/13	960	965	960	961	0%	7,200	97億4482万	+4.23%	17.49	0.71
03/12	963	968	961	961	-0.21%	8,800	97億4482万	+4.46%	17.49	0.71
03/11	952	965	952	963	+1.16%	13,500	97億6510万	+4.9%	17.52	0.71
03/08	956	959	950	952	+0.11%	24,400	96億5356万	+3.93%	17.32	0.7
03/07	959	959	948	951	+0.21%	8,600	96億4342万	+4.05%	17.31	0.7
03/06	950	957	946	949	+0.21%	12,400	96億2314万	+4.06%	17.27	0.7
03/05	948	949	946	947	+0.96%	4,500	96億286万	+4.07%	17.23	0.7
03/04	948	948	929	938	+1.41%	12,800	95億1160万	+3.3%	17.07	0.69
03/01	920	930	919	925	+0.54%	5,400	93億7977万	+2.1%	16.83	0.68
02/28	906	920	906	920	+1.66%	5,100	93億2907万	+1.66%	16.74	0.68
02/27	902	915	899	905	+0.22%	5,400	91億7697万	+0.11%	16.47	0.66
02/26	906	916	903	903	-1.31%	8,500	91億5669万	0%	16.43	0.66
02/25	914	920	907	915	+1.55%	9,500	92億7837万	+1.33%	16.65	0.67
02/22	901	904	899	901	-0.44%	5,700	91億3641万	-0.11%	16.4	0.66
02/21	909	913	905	905	-0.44%	3,700	91億7697万	+0.33%	16.47	0.66
02/20	906	909	906	909	+0.89%	3,100	92億1753万	+0.78%	16.54	0.67
02/19	900	905	898	901	+0.22%	3,800	91億3641万	0%	16.4	0.66
02/18	894	904	894	899	+0.33%	6,800	91億1612万	-0.22%	16.36	0.66
02/15	899	899	891	896	-0.44%	5,500	90億8570万	-0.44%	16.3	0.66
02/14	902	907	900	900	-0.44%	4,500	91億2627万	0%	16.38	0.66
02/13	905	908	903	904	-0.11%	5,900	91億6683万	+0.44%	16.45	0.66
02/12	906	909	905	905	+0.11%	7,100	91億7697万	+0.56%	16.47	0.66
02/08	910	912	904	904	-0.99%	6,600	91億6683万	+0.56%	16.45	0.66
02/07	915	915	911	913	-0.33%	7,600	92億5809万	+1.56%	16.61	0.67
02/06	912	918	911	916	+0.66%	4,000	92億8851万	+2%	16.67	0.67
02/05	913	916	910	910	-0.22%	6,000	92億2767万	+1.45%	16.56	0.67
02/04	922	922	910	912	+0.22%	6,100	92億4795万	+1.79%	16.6	0.67
02/01	902	912	902	910	+0.89%	4,400	92億2767万	+1.68%	16.56	0.67
01/31	910	912	902	902	-0.77%	3,100	91億4655万	+0.89%	16.41	0.66
01/30	901	909	898	909	+1.45%	6,300	92億1753万	+1.79%	16.54	0.67
01/29	900	901	896	896	+0.22%	3,300	90億8570万	+0.45%	16.3	0.66
01/28	902	902	894	894	-0.56%	8,200	90億6542万	+0.34%	16.27	0.66
01/25	898	900	888	899	+0.9%	9,200	91億1612万	+0.9%	16.36	0.66
01/24	890	896	890	891	-0.45%	2,900	90億3500万	+0.11%	16.21	0.65
01/23	894	897	890	895	-0.22%	3,500	90億7556万	+0.67%	16.29	0.66
01/22	897	898	893	897	+0.11%	3,800	90億9584万	+0.9%	16.32	0.66
01/21	893	899	890	896	-0.11%	8,000	90億8570万	+0.9%	16.3	0.66
01/18	897	899	893	897	+0.45%	4,500	90億9584万	+1.13%	16.32	0.66
01/17	893	896	893	893	+0.22%	4,800	90億5528万	+0.79%	16.25	0.66
01/16	896	896	891	891	-0.22%	4,800	90億3500万	+0.56%	16.21	0.65
01/15	896	896	891	893	-0.33%	5,100	90億5528万	+0.9%	16.25	0.66
01/11	895	897	889	896	+1.13%	5,300	90億8570万	+1.24%	16.3	0.66
01/10	888	893	885	886	+0.11%	4,500	89億8430万	+0.23%	16.12	0.65
01/09	893	897	877	885	-1.45%	15,800	89億7416万	+0.23%	16.1	0.65
01/08	895	900	895	898	-0.88%	3,700	91億598万	+1.7%	16.34	0.66
01/07	905	906	892	906	+1%	6,300	91億8711万	+2.6%	16.49	0.67
01/04	897	900	892	897	+1.7%	6,600	90億9584万	+1.7%	16.32	0.66
2012
12/28	900	900	881	882	-1.67%	10,600	-	0%	-	-
12/27	895	897	893	897	+1.13%	6,200	-	+1.82%	-	-
12/26	890	895	885	887	-0.67%	8,400	-	+0.91%	-	-
12/25	889	895	885	893	+1.02%	7,800	-	+1.71%	-	-
12/21	884	887	879	884	0%	3,400	-	+0.8%	-	-
12/20	880	888	878	884	0%	5,000	-	+1.03%	-	-
12/19	878	884	878	884	+0.68%	3,900	-	+1.26%	-	-
12/18	880	887	877	878	-0.11%	1,800	-	+0.8%	-	-
12/17	888	888	879	879	0%	2,700	-	+1.03%	-	-
12/14	877	886	877	879	-0.34%	12,400	-	+1.27%	-	-
12/13	888	889	877	882	+0.68%	2,100	-	+1.73%	-	-
12/12	878	882	873	876	0%	1,900	-	+1.15%	-	-
12/11	877	882	870	876	+0.11%	3,400	-	+1.27%	-	-
12/10	872	875	870	875	+0.11%	2,100	-	+1.16%	-	-
12/07	873	882	873	874	-1.24%	4,000	-	+1.04%	-	-
12/06	880	885	876	885	+0.57%	4,800	-	+2.31%	-	-
12/05	878	881	878	880	+0.23%	1,700	-	+1.85%	-	-
12/04	869	880	869	878	+0.11%	3,300	-	+1.74%	-	-
12/03	872	877	870	877	+0.69%	1,600	-	+1.74%	-	-
11/30	881	883	871	871	-0.57%	4,800	-	+1.04%	-	-
11/29	886	886	876	876	-1.24%	5,300	-	+1.74%	-	-
11/28	890	890	882	887	-0.34%	1,100	-	+3.14%	-	-
11/27	884	890	881	890	+0.68%	6,200	-	+3.61%	-	-
11/26	884	885	876	884	-0.11%	5,000	-	+2.91%	-	-
11/22	870	885	870	885	+1.72%	4,400	-	+3.15%	-	-
11/21	862	870	854	870	+2.72%	2,800	-	+1.4%	-	-
11/20	860	862	847	847	-1.4%	2,400	-	-1.17%	-	-
11/19	859	859	844	859	+0.12%	3,000	-	+0.23%	-	-
11/16	854	858	841	858	+1.54%	1,900	-	+0.23%	-	-
11/15	843	850	842	845	+1.2%	2,300	-	-1.17%	-	-
11/14	840	846	835	835	0%	1,100	-	-2.34%	-	-
11/13	840	841	832	835	-0.71%	3,700	-	-2.45%	-	-
11/12	840	863	840	841	-0.71%	2,100	-	-1.75%	-	-
11/09	843	847	840	847	+0.36%	2,200	-	-1.05%	-	-
11/08	850	850	844	844	-0.94%	800	-	-1.52%	-	-
11/07	850	852	850	852	-0.12%	1,300	-	-0.58%	-	-
11/06	861	864	850	853	-2.4%	1,000	-	-0.58%	-	-
11/05	870	874	867	874	+0.11%	1,700	-	+1.75%	-	-
11/02	873	873	867	873	+0.34%	3,500	-	+1.63%	-	-
11/01	869	870	860	870	+1.05%	2,400	-	+1.28%	-	-
10/31	845	873	845	861	+0.82%	3,200	-	+0.23%	-	-
10/30	869	872	852	854	-1.73%	2,600	-	-0.7%	-	-

2676 高千穂交易

株価チャート

2012/10/30～2013/03/29

株価推移

開示資料

決算

株式

チャート