3070 アマガサ

株価チャート

2015/01/31

2014/08/27～2015/01/30

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	PER	PBR
2015
01/30	1,020	1,100	1,020	1,070	+5.21%	12,300	20億5440万	+11.46%	15.67	0.96
01/29	1,021	1,022	1,000	1,017	+0.3%	6,200	19億5264万	+6.05%	14.89	0.91
01/28	992	1,014	982	1,014	+2.11%	6,400	19億4688万	+5.74%	14.85	0.91
01/27	918	1,009	918	993	+8.41%	7,400	19億656万	+3.44%	14.54	0.89
01/26	917	917	916	916	-0.11%	500	17億5872万	-4.78%	13.41	0.82
01/23	917	917	917	917	+0.77%	100	17億6064万	-5.17%	13.43	0.82
01/22	910	910	910	910	-1.19%	200	17億4720万	-6.47%	13.32	0.82
01/21	921	921	921	921	-0.43%	100	17億6832万	-5.73%	13.49	0.83
01/20	940	940	925	925	+1.65%	1,700	17億7600万	-5.71%	13.54	0.83
01/19	913	913	894	910	-0.33%	3,100	17億4720万	-7.61%	13.32	0.82
01/16	924	928	913	913	-2.35%	1,700	17億5296万	-7.87%	13.37	0.82
01/15	942	942	930	935	-2.09%	1,200	17億9520万	-6.69%	13.69	0.84
01/14	973	973	950	955	-2.75%	2,300	18億3360万	-6.65%	13.98	0.86
01/13	980	982	976	982	-0.2%	500	18億8544万	-4.75%	14.38	0.88
01/09	997	997	979	984	-1.11%	2,300	18億8928万	-4.56%	14.41	0.88
01/08	967	995	965	995	+2.9%	1,300	19億1040万	-3.59%	14.57	0.89
01/07	956	986	956	967	+1.04%	1,600	18億5664万	-6.21%	14.16	0.87
01/06	954	968	949	957	+0.31%	2,700	18億3744万	-7.36%	14.01	0.86
01/05	953	957	953	954	+0.32%	1,100	18億3168万	-8%	13.97	0.86
2014
12/30	968	968	945	951	-3.26%	2,700	18億2592万	-8.03%	13.92	0.85
12/29	935	1,000	935	983	+5.13%	11,100	18億8736万	-4.66%	14.39	0.88
12/26	927	941	927	935	+2.19%	1,800	17億9520万	-8.87%	13.69	0.84
12/25	938	945	915	915	-3.68%	9,600	17億5680万	-10.64%	13.4	0.82
12/24	1,002	1,008	938	950	-7.32%	14,200	18億2400万	-7.05%	13.91	0.85
12/22	1,050	1,051	1,011	1,025	-1.35%	3,700	19億6800万	+0.59%	15.01	0.92
12/19	1,049	1,049	1,031	1,039	+0.19%	2,600	19億9488万	+2.57%	15.21	0.93
12/18	1,039	1,039	1,029	1,037	-0.19%	900	19億9104万	+2.98%	15.18	0.93
12/17	1,016	1,065	1,016	1,039	+1.17%	2,200	19億9488万	+3.69%	15.21	0.93
12/16	1,010	1,041	1,010	1,027	-2.47%	2,000	19億7184万	+3.11%	15.04	0.92
12/15	1,053	1,058	1,037	1,053	-0.57%	2,800	20億2176万	+6.47%	15.42	0.94
12/12	1,015	1,063	1,008	1,059	+4.85%	8,700	20億3328万	+7.95%	15.51	0.95
12/11	1,009	1,029	1,008	1,010	-0.39%	5,000	19億3920万	+3.8%	14.79	0.91
12/10	1,033	1,033	1,004	1,014	-2.31%	6,800	19億4688万	+4.97%	14.85	0.91
12/09	1,039	1,039	1,009	1,038	-2.9%	17,900	19億9296万	+8.13%	15.2	0.93
12/08	1,098	1,115	1,050	1,069	-10.02%	32,500	20億5248万	+12.29%	15.65	0.96
12/05	1,476	1,487	1,181	1,188	-17.84%	156,500	22億8096万	+25.98%	17.39	1.07
12/04	1,446	1,446	1,446	1,446	+26.18%	7,500	27億7632万	+55.48%	21.17	1.3
12/03	1,146	1,146	1,146	1,146	+15.06%	1,800	22億32万	+26.49%	16.78	1.03
12/02	1,010	1,020	996	996	+0.1%	9,700	19億1232万	+11.41%	14.58	0.89
12/01	968	995	968	995	+1.74%	7,400	19億1040万	+12.05%	14.57	0.89
11/28	1,003	1,003	960	978	-5.32%	6,900	18億7776万	+10.88%	14.32	0.88
11/27	1,188	1,335	980	1,033	-0.48%	104,600	19億8336万	+17.92%	15.12	0.93
11/26	897	1,038	896	1,038	+16.89%	22,100	19億9296万	+19.59%	15.2	0.93
11/25	878	888	877	888	+0.91%	1,900	17億496万	+3.26%	13	0.8
11/21	869	880	869	880	+2.09%	1,200	16億8960万	+2.68%	12.88	0.79
11/20	866	866	858	862	-1.03%	2,200	16億5504万	+0.94%	12.62	0.77
11/19	866	884	866	871	+0.11%	2,300	16億7232万	+2.23%	12.75	0.78
11/18	864	878	856	870	+0.69%	4,900	16億7040万	+2.47%	12.74	0.78
11/17	888	890	861	864	-2.7%	8,700	16億5888万	+2.13%	12.65	0.78
11/14	880	888	872	888	-0.45%	1,900	17億496万	+5.21%	13	0.8
11/13	927	930	877	892	-2.73%	6,100	17億1264万	+5.94%	13.06	0.8
11/12	867	922	867	917	+5.89%	8,200	17億6064万	+9.3%	13.43	0.82
11/11	861	866	846	866	+0.23%	1,800	16億6272万	+3.46%	12.68	0.78
11/10	856	864	856	864	+1.65%	800	16億5888万	+3.23%	12.65	0.78
11/07	847	850	847	850	-0.23%	400	16億3200万	+1.55%	12.45	0.76
11/06	844	852	842	852	+1.07%	1,400	16億3584万	+1.55%	12.47	0.76
11/05	844	845	842	843	-2.43%	2,500	16億1856万	+0.24%	12.34	0.76
11/04	845	866	833	864	+2.25%	2,300	16億5888万	+2.37%	12.65	0.78
10/31	845	849	828	845	0%	4,000	16億2240万	-0.24%	12.37	0.76
10/30	850	850	841	845	-1.29%	500	16億2240万	-0.59%	12.37	0.76
10/29	845	856	842	856	+0.59%	400	16億4352万	+0.23%	12.53	0.77
10/28	836	851	836	851	+0.47%	200	16億3392万	-0.82%	12.46	0.76
10/27	862	862	832	847	+0.83%	900	16億2624万	-1.74%	12.4	0.76
10/24	839	845	838	840	+0.12%	900	16億1280万	-3.11%	12.3	0.75
10/23	822	839	822	839	+0.72%	1,100	16億1088万	-3.89%	12.28	0.75
10/22	829	835	822	833	-1.07%	1,300	15億9936万	-5.34%	12.2	0.75
10/21	843	843	813	842	+1.69%	1,400	16億1664万	-5.07%	12.33	0.76
10/20	844	844	828	828	+1.6%	1,600	15億8976万	-7.9%	12.12	0.74
10/17	830	830	800	815	+1.24%	800	15億6480万	-11.51%	11.93	0.73
10/16	795	810	790	805	-1.35%	1,300	15億4560万	-13.63%	11.79	0.72
10/15	825	831	813	816	+2.64%	6,700	15億6672万	-12.82%	11.95	0.73
10/14	782	799	782	795	-0.5%	2,100	15億2640万	-15.96%	11.64	0.71
10/10	804	804	792	799	-1.36%	1,700	15億3408万	-15.89%	11.7	0.72
10/09	825	825	804	810	-1.94%	2,400	15億5520万	-14.56%	11.86	0.73
10/08	822	829	821	826	-1.2%	400	15億8592万	-12.22%	12.09	0.74
10/07	830	836	802	836	-2.11%	7,300	16億512万	-10.59%	12.24	0.75
10/06	859	877	854	854	-1.39%	3,200	16億3968万	-7.97%	12.5	0.77
10/03	853	896	851	866	-0.8%	3,500	16億6272万	-5.97%	12.68	0.78
10/02	875	890	850	873	-3.11%	4,600	16億7616万	-4.28%	12.78	0.78
10/01	910	910	891	901	-0.44%	2,700	17億2992万	-0.22%	13.19	0.81
09/30	914	915	905	905	-0.55%	3,200	17億3760万	+1.34%	13.25	0.81
09/29	921	926	908	910	-2.05%	1,900	17億4720万	+3.17%	13.32	0.82
09/26	921	929	906	929	-1.06%	3,400	17億8368万	+6.66%	13.6	0.83
09/25	935	942	910	939	+0.11%	2,800	18億288万	+9.19%	13.75	0.84
09/24	946	960	932	938	-0.85%	2,100	18億96万	+10.48%	13.73	0.84
09/22	954	954	918	946	-0.84%	6,600	18億1632万	+12.89%	13.85	0.85
09/19	958	987	925	954	-1.95%	9,700	18億3168万	+15.36%	13.97	0.86
09/18	1,001	1,001	971	973	-2.8%	7,100	18億6816万	+19.39%	14.25	0.87
09/17	1,015	1,028	986	1,001	-0.79%	10,000	19億2192万	+24.97%	14.66	0.9
09/16	1,044	1,045	1,009	1,009	0%	16,400	19億3728万	+28.21%	14.77	0.91
09/12	1,088	1,088	1,001	1,009	-12.11%	53,200	19億3728万	+30.53%	14.77	0.91
09/11	1,403	1,673	1,140	1,148	-16.39%	204,300	22億416万	+51.25%	16.81	1.03
09/10	1,313	1,373	1,310	1,373	+27.96%	62,600	26億3616万	+85.79%	20.1	1.23
09/09	1,073	1,073	1,073	1,073	+16.25%	15,200	20億6016万	+51.34%	15.71	0.96
09/08	1,051	1,190	901	923	-12.1%	83,000	17億7216万	+33.38%	13.51	0.83
09/05	1,050	1,050	1,050	1,050	+16.67%	22,000	20億1600万	+54.19%	15.37	0.94
09/04	900	900	900	900	+20%	2,300	17億2800万	+35.34%	13.18	0.81
09/03	750	750	750	750	+15.38%	600	14億4000万	+14.5%	10.98	0.67
08/28	650	650	650	650	-1.22%	100	12億4800万	-0.15%	9.52	0.58
08/27	658	658	658	658	-3.09%	100	12億6336万	+1.08%	9.63	0.59

3070 アマガサ

株価チャート

2014/08/27～2015/01/30

株価推移

開示資料

決算

株式

チャート