3098 ココカラファイングループ

株価チャート

2014/02/19

2013/09/19～2014/02/19

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
2014
02/19	2,650	2,699	2,624	2,695	+0.34%	116,300	686億4834万	+5.98%	19.05	0.91
02/18	2,640	2,694	2,589	2,686	+1.78%	193,000	684億1909万	+5.62%	18.99	0.91
02/17	2,503	2,641	2,494	2,639	+5.43%	183,900	672億2188万	+3.69%	18.66	0.89
02/14	2,510	2,535	2,451	2,503	+0.2%	114,100	637億5762万	-1.8%	17.7	0.85
02/13	2,478	2,504	2,458	2,498	+1.42%	112,500	636億3026万	-2.38%	17.66	0.84
02/12	2,447	2,472	2,437	2,463	+2.33%	54,200	627億3873万	-4.01%	17.41	0.83
02/10	2,415	2,441	2,384	2,407	+0.08%	42,200	613億1227万	-6.56%	17.02	0.81
02/07	2,366	2,410	2,357	2,405	+3.57%	91,300	612億6132万	-7.18%	17	0.81
02/06	2,277	2,339	2,271	2,322	+1.66%	95,900	591億4711万	-10.83%	16.42	0.78
02/05	2,310	2,316	2,232	2,284	+1.83%	88,300	581億7915万	-12.72%	16.15	0.77
02/04	2,256	2,284	2,210	2,243	-4.31%	134,400	571億3478万	-14.71%	15.86	0.76
02/03	2,464	2,468	2,317	2,344	-7.83%	193,600	597億750万	-11.38%	16.57	0.79
01/31	2,535	2,579	2,507	2,543	+0.55%	97,800	647億7652万	-4.33%	17.98	0.86
01/30	2,540	2,540	2,504	2,529	-1.37%	72,900	644億1991万	-5.07%	17.88	0.85
01/29	2,534	2,577	2,532	2,564	+1.22%	116,500	653億1145万	-3.93%	18.13	0.87
01/28	2,520	2,578	2,511	2,533	+0.16%	131,500	645億2180万	-5.2%	17.91	0.86
01/27	2,550	2,565	2,527	2,529	-2.73%	109,900	644億1991万	-5.46%	17.88	0.85
01/24	2,626	2,641	2,597	2,600	-1.63%	87,500	662億2846万	-2.99%	18.38	0.88
01/23	2,690	2,697	2,640	2,643	-1.75%	69,400	673億2377万	-1.49%	18.69	0.89
01/22	2,688	2,698	2,654	2,690	+0.15%	67,000	685億2098万	+0.22%	19.02	0.91
01/21	2,690	2,698	2,670	2,686	-0.11%	45,600	684億1909万	+0.04%	18.99	0.91
01/20	2,690	2,697	2,671	2,689	+0.3%	32,600	684億9551万	+0.19%	19.01	0.91
01/17	2,693	2,704	2,674	2,681	-0.45%	64,200	682億9173万	+0.04%	18.95	0.91
01/16	2,698	2,719	2,681	2,693	-0.44%	44,400	685億9740万	+0.6%	19.04	0.91
01/15	2,700	2,716	2,688	2,705	+0.22%	64,800	689億307万	+1.12%	19.12	0.91
01/14	2,724	2,738	2,694	2,699	-1.53%	72,100	687億5023万	+0.93%	19.08	0.91
01/10	2,720	2,745	2,686	2,741	+0.4%	98,100	698億2008万	+2.54%	19.38	0.93
01/09	2,730	2,734	2,710	2,730	-0.66%	61,200	695億3988万	+2.21%	19.3	0.92
01/08	2,700	2,755	2,698	2,748	+2.61%	94,400	699億9838万	+3%	19.43	0.93
01/07	2,700	2,715	2,673	2,678	-1.4%	65,100	682億1531万	+0.49%	18.93	0.9
01/06	2,760	2,769	2,690	2,716	-2.02%	73,200	691億8326万	+2.03%	19.2	0.92
2013
12/30	2,749	2,773	2,733	2,772	+1.35%	58,000	706億972万	+4.25%	19.6	0.94
12/27	2,685	2,736	2,671	2,735	+2.97%	58,700	696億6724万	+3.09%	19.34	0.92
12/26	2,615	2,662	2,606	2,656	+1.8%	39,600	676億5492万	+0.26%	18.78	0.9
12/25	2,615	2,634	2,601	2,609	-0.31%	59,700	664億5771万	-1.44%	18.45	0.88
12/24	2,658	2,658	2,612	2,617	-2.1%	71,500	666億6149万	-1.1%	18.5	0.88
12/20	2,665	2,674	2,644	2,673	-0.34%	43,200	680億8795万	+1.02%	18.9	0.9
12/19	2,694	2,698	2,658	2,682	+1.21%	72,400	683億1720万	+1.4%	18.96	0.91
12/18	2,614	2,656	2,614	2,650	+0.57%	26,300	675億208万	+0.23%	18.74	0.89
12/17	2,613	2,638	2,606	2,635	+0.76%	28,400	671億1999万	-0.26%	18.63	0.89
12/16	2,640	2,656	2,613	2,615	-1.13%	34,900	666億1054万	-0.98%	18.49	0.88
12/13	2,694	2,694	2,635	2,645	-1.6%	101,200	673億7472万	+0.23%	18.7	0.89
12/12	2,676	2,690	2,645	2,688	+0.45%	64,800	684億7003万	+1.93%	19	0.91
12/11	2,685	2,708	2,664	2,676	-1.55%	38,600	681億6436万	+1.56%	18.92	0.9
12/10	2,647	2,720	2,647	2,718	+2.72%	97,700	692億3421万	+3.11%	19.22	0.92
12/09	2,609	2,660	2,609	2,646	+1.97%	48,200	674億19万	+0.49%	18.71	0.89
12/06	2,601	2,608	2,581	2,595	-0.27%	46,400	661億109万	-1.56%	18.35	0.88
12/05	2,641	2,650	2,601	2,602	-1.51%	54,600	662億7940万	-1.59%	18.4	0.88
12/04	2,665	2,678	2,641	2,642	-1.42%	32,200	672億9830万	-0.41%	18.68	0.89
12/03	2,669	2,706	2,661	2,680	+0.19%	76,900	682億6625万	+0.79%	18.95	0.91
12/02	2,685	2,697	2,651	2,675	-0.22%	64,800	681億3889万	+0.41%	18.91	0.9
11/29	2,680	2,701	2,650	2,681	+0.26%	84,600	682億9173万	+0.52%	18.95	0.91
11/28	2,645	2,679	2,641	2,674	+0.68%	55,700	681億1342万	+0.11%	18.91	0.9
11/27	2,609	2,663	2,609	2,656	+2.15%	56,800	676億5492万	-0.75%	18.78	0.9
11/26	2,650	2,652	2,591	2,600	-2.26%	101,200	662億2846万	-3.42%	18.38	0.88
11/25	2,609	2,660	2,609	2,660	+1.88%	56,500	677億5681万	-1.81%	18.81	0.9
11/22	2,646	2,646	2,590	2,611	-1.32%	81,600	665億865万	-4.15%	18.46	0.88
11/21	2,613	2,648	2,608	2,646	+1.65%	82,700	674億19万	-3.5%	18.71	0.89
11/20	2,585	2,608	2,556	2,603	+0.7%	102,700	663億487万	-5.65%	18.4	0.88
11/19	2,595	2,614	2,582	2,585	-0.69%	57,800	658億4637万	-6.85%	18.28	0.87
11/18	2,664	2,669	2,597	2,603	-2.29%	97,300	663億487万	-6.77%	18.4	0.88
11/15	2,680	2,684	2,630	2,664	+0.87%	73,000	678億5870万	-5.13%	18.83	0.9
11/14	2,610	2,653	2,592	2,641	+1.5%	65,000	672億7283万	-6.38%	18.67	0.89
11/13	2,615	2,622	2,589	2,602	-0.34%	26,200	662億7940万	-8.15%	18.4	0.88
11/12	2,565	2,620	2,561	2,611	+1.2%	44,600	665億865万	-8.32%	18.46	0.88
11/11	2,613	2,619	2,575	2,580	-0.46%	65,200	657億1901万	-9.88%	18.24	0.87
11/08	2,620	2,626	2,575	2,592	-1.52%	58,800	660億2468万	-10.06%	18.33	0.88
11/07	2,680	2,680	2,625	2,632	-2.12%	43,700	670億4358万	-9.27%	18.61	0.89
11/06	2,624	2,700	2,623	2,689	+1.59%	56,000	684億9551万	-7.97%	19.01	0.91
11/05	2,719	2,723	2,645	2,647	-3%	78,400	674億2566万	-9.97%	18.71	0.89
11/01	2,768	2,774	2,712	2,729	-2.22%	85,100	695億1441万	-7.77%	19.29	0.92
10/31	2,826	2,835	2,778	2,791	-1.2%	71,400	710億9370万	-6.22%	19.73	0.94
10/30	2,795	2,832	2,789	2,825	+1.11%	97,800	719億5977万	-5.46%	19.97	0.95
10/29	2,783	2,806	2,760	2,794	-0.14%	81,500	711億7012万	-6.84%	19.75	0.94
10/28	2,771	2,805	2,767	2,798	+1.01%	77,800	712億7201万	-7.17%	19.78	0.94
10/25	2,781	2,789	2,750	2,770	-0.5%	137,000	705億5878万	-8.4%	19.58	0.94
10/24	2,790	2,791	2,760	2,784	-0.43%	116,300	709億1539万	-8.18%	19.68	0.94
10/23	2,870	2,896	2,796	2,796	-8.03%	223,200	712億2106万	-8%	19.77	0.94
10/22	3,050	3,050	3,020	3,040	0%	13,700	774億3635万	-0.23%	21.49	1.03
10/21	3,035	3,050	3,010	3,040	+0.16%	10,100	774億3635万	-0.1%	21.49	1.03
10/18	3,065	3,065	3,030	3,035	-0.98%	9,900	773億899万	-0.23%	21.46	1.03
10/17	3,070	3,080	3,030	3,065	+0.33%	9,700	780億7316万	+0.76%	21.67	1.04
10/16	2,999	3,055	2,994	3,055	+2%	26,600	778億1844万	+0.49%	21.6	1.03
10/15	3,050	3,055	2,972	2,995	-1.16%	43,600	762億9009万	-1.29%	21.17	1.01
10/11	3,005	3,060	2,999	3,030	+1.24%	34,300	771億8162万	-0.07%	21.42	1.02
10/10	2,957	2,994	2,957	2,993	+0.23%	19,000	762億3914万	-1.19%	21.16	1.01
10/09	2,938	2,988	2,920	2,986	+1.32%	18,500	760億6084万	-1.35%	21.11	1.01
10/08	2,948	2,979	2,936	2,947	-0.57%	9,900	750億6741万	-2.55%	20.84	1
10/07	2,996	3,020	2,955	2,964	-1.53%	25,200	755億44万	-1.92%	20.96	1
10/04	3,025	3,025	2,985	3,010	-1.15%	15,700	766億7217万	-0.36%	21.28	1.02
10/03	3,095	3,100	3,030	3,045	-0.98%	25,900	775億6371万	+0.89%	21.53	1.03
10/02	3,150	3,150	3,050	3,075	-2.38%	34,600	783億2789万	+1.99%	21.74	1.04
10/01	3,090	3,150	3,090	3,150	+0.8%	20,100	802億3832万	+4.58%	22.27	1.06
09/30	3,110	3,135	3,075	3,125	-0.48%	12,800	796億151万	+3.92%	22.09	1.06
09/27	3,140	3,145	3,115	3,140	0%	13,300	799億8360万	+4.67%	22.2	1.06
09/26	3,130	3,150	3,075	3,140	+1.13%	22,300	799億8360万	+4.91%	22.2	1.06
09/25	3,095	3,125	3,085	3,105	0%	30,500	790億9206万	+4.02%	21.95	1.05
09/24	3,130	3,135	3,075	3,105	-1.43%	32,200	790億9206万	+4.09%	21.95	1.05
09/20	3,050	3,150	3,045	3,150	+3.45%	48,900	802億3832万	+5.7%	22.27	1.06
09/19	2,992	3,050	2,989	3,045	+2.22%	21,300	775億6371万	+2.22%	21.53	1.03

3098 ココカラファイングループ

株価チャート

2013/09/19～2014/02/19

株価推移

開示資料

決算

株式

チャート