3004 神栄

時価総額

2014/03/31

2013/10/30～2014/03/31

株価＆時価総額の推移

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
2017	10/1, 株式併合 10→1
2014
03/31	2,140	2,170	2,120	2,120	-0.93%	5,100	83億9520万	-2.3%	21.08	2.25
03/28	2,080	2,160	2,080	2,140	+1.9%	5,600	84億7440万	-1.38%	21.28	2.27
03/27	2,070	2,130	2,040	2,100	+1.94%	6,000	83億1600万	-3.09%	20.88	2.22
03/26	2,070	2,090	2,050	2,060	+0.49%	4,900	81億5760万	-4.98%	20.48	2.18
03/25	2,040	2,080	2,010	2,050	+0.49%	8,800	81億1800万	-5.49%	20.38	2.17
03/24	1,990	2,040	1,910	2,040	+1.49%	15,400	80億7840万	-5.9%	20.28	2.16
03/20	2,080	2,090	2,010	2,010	-3.37%	9,900	79億5960万	-7.29%	19.98	2.13
03/19	2,120	2,140	2,080	2,080	-1.42%	8,400	82億3680万	-4.24%	20.68	2.2
03/18	2,140	2,170	2,110	2,110	0%	8,300	83億5560万	-2.99%	20.98	2.23
03/17	2,110	2,140	2,100	2,110	0%	5,400	83億5560万	-2.99%	20.98	2.23
03/14	2,180	2,190	2,110	2,110	-4.52%	13,600	83億5560万	-2.94%	20.98	2.23
03/13	2,230	2,230	2,210	2,210	0%	4,300	87億5160万	+1.84%	21.97	2.34
03/12	2,240	2,240	2,200	2,210	-2.21%	7,100	87億5160万	+2.27%	21.97	2.34
03/11	2,340	2,340	2,240	2,260	-2.59%	20,000	89億4960万	+5.02%	22.47	2.39
03/10	2,260	2,330	2,230	2,320	+2.65%	7,400	91億8720万	+7.91%	23.07	2.46
03/07	2,230	2,270	2,230	2,260	+2.26%	8,000	89億4960万	+5.07%	22.47	2.39
03/06	2,180	2,230	2,180	2,210	+1.38%	12,800	87億5160万	+2.41%	21.97	2.34
03/05	2,210	2,230	2,170	2,180	+0.46%	8,100	86億3280万	+0.46%	21.67	2.31
03/04	2,130	2,200	2,130	2,170	-0.46%	8,400	85億9320万	-0.55%	21.57	2.3
03/03	2,210	2,220	2,140	2,180	-3.96%	18,300	86億3280万	-0.68%	21.67	2.31
02/28	2,320	2,340	2,250	2,270	-4.22%	39,400	89億8920万	+2.58%	22.57	2.4
02/27	2,380	2,480	2,350	2,370	-1.66%	146,700	93億8520万	+6.37%	23.56	2.51
02/26	2,180	2,420	2,110	2,410	+11.57%	116,900	95億4360万	+7.45%	23.96	2.55
02/25	2,150	2,160	2,130	2,160	+1.89%	13,500	85億5360万	-4.04%	21.47	2.29
02/24	2,120	2,150	2,100	2,120	+0.47%	4,400	83億9520万	-6.57%	21.08	2.25
02/21	2,130	2,130	2,060	2,110	+2.43%	6,900	83億5560万	-7.7%	20.98	2.23
02/20	2,110	2,110	2,050	2,060	-3.29%	5,300	81億5760万	-10.55%	20.48	2.18
02/19	2,100	2,150	2,090	2,130	+1.91%	10,000	84億3480万	-8.23%	21.18	2.26
02/18	2,040	2,100	2,040	2,090	+2.96%	10,800	82億7640万	-10.57%	20.78	2.21
02/17	2,040	2,050	1,970	2,030	-0.49%	8,000	80億3880万	-13.84%	20.18	2.15
02/14	2,060	2,080	2,020	2,040	-2.39%	12,400	80億7840万	-14.21%	20.28	2.16
02/13	2,160	2,160	2,090	2,090	-3.24%	14,000	82億7640万	-12.99%	20.78	2.21
02/12	2,130	2,180	2,130	2,160	+1.89%	16,100	85億5360万	-10.82%	21.47	2.29
02/10	2,120	2,160	2,100	2,120	+2.42%	19,000	83億9520万	-13.11%	21.08	2.25
02/07	2,050	2,100	2,050	2,070	+2.48%	10,700	81億9720万	-15.85%	20.58	2.19
02/06	1,970	2,050	1,950	2,020	+1.51%	36,000	79億9920万	-18.58%	20.08	2.14
02/05	2,040	2,050	1,970	1,990	+1.02%	26,900	78億8040万	-20.53%	19.78	2.11
02/04	1,980	2,040	1,970	1,970	-11.26%	64,700	78億120万	-22.07%	19.59	2.09
02/03	2,310	2,310	2,210	2,220	-5.53%	22,200	87億9120万	-12.98%	22.07	2.35
01/31	2,460	2,470	2,300	2,350	-3.29%	30,200	93億600万	-8.42%	23.36	2.49
01/30	2,490	2,490	2,430	2,430	-3.57%	21,700	96億2280万	-5.67%	24.16	2.57
01/29	2,520	2,550	2,510	2,520	+2.02%	8,900	99億7920万	-2.36%	25.05	2.67
01/28	2,500	2,540	2,470	2,470	-0.8%	29,700	97億8120万	-4.3%	24.56	2.62
01/27	2,550	2,550	2,480	2,490	-5.32%	28,500	98億6040万	-3.56%	24.76	2.64
01/24	2,640	2,660	2,630	2,630	-0.75%	28,600	104億1480万	+1.78%	26.15	2.79
01/23	2,750	2,800	2,650	2,650	-3.64%	72,600	104億9400万	+2.59%	26.35	2.81
01/22	2,600	2,750	2,600	2,750	+5.77%	66,200	108億9000万	+6.59%	27.34	2.91
01/21	2,610	2,610	2,580	2,600	-0.38%	10,600	102億9600万	+0.97%	25.85	2.75
01/20	2,550	2,630	2,550	2,610	+2.76%	30,700	103億3560万	+1.2%	25.95	2.76
01/17	2,530	2,570	2,520	2,540	-0.39%	18,400	100億5840万	-1.59%	25.25	2.69
01/16	2,520	2,560	2,500	2,550	+1.59%	15,600	100億9800万	-1.39%	25.35	2.7
01/15	2,530	2,540	2,480	2,510	-0.4%	16,200	99億3960万	-3.24%	24.95	2.66
01/14	2,550	2,560	2,520	2,520	-1.95%	17,200	99億7920万	-3.34%	25.05	2.67
01/10	2,560	2,590	2,550	2,570	-0.77%	22,700	101億7720万	-1.83%	25.55	2.72
01/09	2,620	2,620	2,570	2,590	-1.15%	32,200	102億5640万	-1.41%	25.75	2.74
01/08	2,600	2,630	2,600	2,620	+1.16%	24,200	103億7520万	-0.53%	26.05	2.77
01/07	2,580	2,610	2,580	2,590	-1.15%	18,000	102億5640万	-1.93%	25.75	2.74
01/06	2,620	2,630	2,600	2,620	0%	17,300	103億7520万	-1.09%	26.05	2.77
2013
12/30	2,660	2,660	2,600	2,620	+0.77%	16,800	103億7520万	-1.36%	26.05	2.77
12/27	2,620	2,670	2,570	2,600	0%	20,100	102億9600万	-2.37%	25.85	2.75
12/26	2,590	2,620	2,570	2,600	+1.17%	20,200	102億9600万	-2.73%	25.85	2.75
12/25	2,550	2,580	2,530	2,570	+0.39%	20,200	101億7720万	-4.21%	25.55	2.72
12/24	2,600	2,600	2,550	2,560	-1.16%	19,900	101億3760万	-5.01%	25.45	2.71
12/20	2,650	2,650	2,570	2,590	-0.77%	16,700	102億5640万	-4.36%	25.75	2.74
12/19	2,670	2,670	2,590	2,610	+2.35%	28,300	103億3560万	-3.97%	25.95	2.76
12/18	2,550	2,570	2,540	2,550	+1.59%	16,500	100億9800万	-6.46%	25.35	2.7
12/17	2,490	2,540	2,460	2,510	+0.8%	19,000	99億3960万	-8.23%	24.95	2.66
12/16	2,540	2,550	2,490	2,490	-2.73%	25,400	98億6040万	-9.36%	24.76	2.64
12/13	2,600	2,600	2,550	2,560	-1.54%	20,500	101億3760万	-7.21%	25.45	2.71
12/12	2,550	2,630	2,530	2,600	+0.78%	26,900	102億9600万	-6.07%	25.85	2.75
12/11	2,580	2,590	2,560	2,580	-1.53%	30,700	102億1680万	-7.23%	25.65	2.73
12/10	2,710	2,710	2,620	2,620	-2.96%	24,900	103億7520万	-6.43%	26.05	2.77
12/09	2,700	2,710	2,660	2,700	+1.5%	21,900	106億9200万	-4.26%	26.84	2.86
12/06	2,670	2,670	2,630	2,660	-0.37%	19,800	105億3360万	-6.07%	26.45	2.82
12/05	2,700	2,720	2,660	2,670	-2.91%	38,600	105億7320万	-6.15%	26.55	2.83
12/04	2,810	2,810	2,730	2,750	-2.48%	38,000	108億9000万	-3.58%	27.34	2.91
12/03	2,840	2,880	2,800	2,820	+0.71%	70,000	111億6720万	-1.36%	28.04	2.99
12/02	2,800	2,820	2,770	2,800	0%	22,500	110億8800万	-2.1%	27.84	2.97
11/29	2,850	2,910	2,760	2,800	+1.08%	173,200	110億8800万	-1.89%	27.84	2.97
11/28	2,770	2,810	2,750	2,770	-0.36%	42,700	109億6920万	-2.74%	27.54	2.93
11/27	2,810	2,830	2,760	2,780	-0.36%	45,800	110億880万	-2.25%	27.64	2.94
11/26	2,800	2,800	2,760	2,790	-0.36%	14,600	110億4840万	-2%	27.74	2.95
11/25	2,800	2,840	2,750	2,800	0%	54,700	110億8800万	-1.34%	27.84	2.97
11/22	2,860	2,870	2,800	2,800	-1.75%	42,500	110億8800万	-0.99%	27.84	2.97
11/21	2,840	2,860	2,820	2,850	+0.35%	22,900	112億8600万	+1.35%	28.34	3.02
11/20	2,880	2,920	2,830	2,840	-1.39%	49,600	112億4640万	+1.72%	28.24	3.01
11/19	2,900	2,900	2,850	2,880	+0.35%	24,800	114億480万	+3.9%	28.63	3.05
11/18	2,870	2,930	2,860	2,870	+0.35%	39,500	113億6520万	+4.36%	28.53	3.04
11/15	2,820	2,920	2,790	2,860	+2.14%	91,900	113億2560万	+4.84%	28.43	3.03
11/14	2,810	2,820	2,790	2,800	+0.72%	28,100	110億8800万	+3.44%	27.84	2.97
11/13	2,820	2,830	2,760	2,780	-1.07%	40,200	110億880万	+3.46%	27.64	2.94
11/12	2,770	2,860	2,770	2,810	+0.72%	37,700	111億2760万	+5.4%	27.94	2.98
11/11	2,810	2,860	2,760	2,790	0%	94,600	110億4840万	+5.28%	27.74	2.95
11/08	2,880	2,910	2,760	2,790	-4.12%	127,500	110億4840万	+5.68%	27.74	2.95
11/07	3,050	3,080	2,900	2,910	-4.59%	187,200	115億2360万	+10.6%	28.93	3.08
11/06	3,110	3,120	3,000	3,050	-2.56%	215,100	120億7800万	+16.46%	30.32	3.23
11/05	3,150	3,240	3,080	3,130	+4.68%	770,500	123億9480万	+20.29%	31.12	3.31
11/01	3,040	3,120	2,890	2,990	-0.33%	743,100	118億4040万	+16.3%	29.73	3.17
10/31	2,810	3,110	2,810	3,000	+6.01%	587,200	118億8000万	+17.92%	29.83	3.18
10/30	2,940	3,030	2,790	2,830	-3.41%	266,000	112億680万	+12.39%	28.14	3

3004 神栄

時価総額

2013/10/30～2014/03/31

株価＆時価総額の推移

開示資料

決算

株式

チャート