3169 ミサワ

株価チャート

2014/01/31

2013/09/02～2014/01/31

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	PER	PBR
2015	2/1, 株式分割 1→3
2014
01/31	440	448	437	440	-0.6%	28,500	27億5246万	-7.17%	11.72	2.42
01/30	450	450	443	443	-1.7%	42,000	27億6914万	-6.41%	11.79	2.44
01/29	450	458	448	450	-6.83%	123,300	28億1710万	-4.99%	11.99	2.48
01/28	477	483	476	483	+2.26%	47,700	30億2354万	+1.97%	12.87	2.66
01/27	476	476	470	473	-1.46%	58,200	29億5681万	-0.07%	12.59	2.6
01/24	480	486	479	480	-0.48%	48,900	30億60万	+1.62%	12.77	2.64
01/23	483	483	480	482	-0.55%	39,600	30億1519万	+2.12%	12.84	2.65
01/22	484	486	484	485	-0.07%	19,500	30億3188万	+2.68%	12.91	2.67
01/21	483	485	483	485	+0.76%	20,100	30億3396万	+2.75%	12.91	2.67
01/20	483	485	481	481	+0.28%	26,700	30億1102万	+1.98%	12.82	2.65
01/17	483	483	477	480	-0.62%	24,900	30億268万	+1.69%	12.78	2.64
01/16	489	490	483	483	-1.56%	42,000	30億2145万	+2.33%	12.86	2.66
01/15	490	491	488	491	+0.89%	12,300	30億6941万	+3.74%	13.07	2.7
01/14	489	490	483	486	-0.68%	40,500	30億4230万	+3.04%	12.95	2.68
01/10	498	499	487	490	-1.48%	30,900	30億6315万	+3.74%	13.04	2.7
01/09	498	499	497	497	-0.07%	15,000	31億903万	+5.3%	13.23	2.74
01/08	498	500	493	497	+0.34%	30,600	31億1111万	+5.59%	13.24	2.74
01/07	495	496	493	496	+0.2%	23,400	31億69万	+5.46%	13.2	2.73
01/06	492	498	490	495	+1.64%	44,400	30億9443万	+5.47%	13.17	2.72
2013
12/30	477	487	470	487	+5.04%	42,000	30億4439万	+4.21%	12.96	2.68
12/27	463	465	460	463	+1.46%	31,500	28億9842万	-0.57%	12.34	2.55
12/26	450	457	442	457	+2.16%	38,700	28億5672万	-2%	12.16	2.51
12/25	449	449	429	447	+1.21%	70,800	27億9625万	-4.08%	11.9	2.46
12/24	444	449	438	442	+2.79%	34,800	27億6289万	-5.42%	11.76	2.43
12/20	431	436	420	430	-1.53%	99,300	26億8704万	-8.19%	11.44	2.36
12/19	449	449	432	436	-2.68%	79,500	27億2874万	-7.16%	11.62	2.4
12/18	452	453	448	448	-0.52%	19,800	28億378万	-4.81%	11.94	2.47
12/17	452	454	447	451	-0.81%	32,700	28億1837万	-4.32%	12	2.48
12/16	470	471	450	454	-3.33%	48,600	28億4130万	-3.33%	12.09	2.5
12/13	473	473	467	470	+0.57%	13,200	29億3928万	0%	12.51	2.59
12/12	483	483	466	467	-3.18%	86,700	29億2260万	-0.36%	12.44	2.57
12/11	484	491	482	483	-0.28%	31,500	30億1850万	+3.13%	12.85	2.66
12/10	489	489	484	484	+0.35%	14,100	30億2683万	+3.86%	12.88	2.66
12/09	490	490	482	482	-0.07%	26,100	30億1641万	+3.73%	12.84	2.65
12/06	492	493	482	483	-1.96%	19,200	30億1850万	+4.25%	12.85	2.66
12/05	492	502	491	492	+0.68%	51,000	30億7895万	+6.57%	13.11	2.71
12/04	483	494	483	489	+0.82%	62,700	30億5810万	+6.3%	13.02	2.69
12/03	478	495	478	485	+1.46%	33,900	30億3309万	+5.66%	12.91	2.67
12/02	477	480	476	478	+0.28%	22,800	29億8931万	+4.6%	12.72	2.63
11/29	474	478	473	477	+0.78%	24,300	29億8097万	+4.53%	12.69	2.62
11/28	474	474	469	473	-0.28%	15,600	29億5804万	+4.19%	12.59	2.6
11/27	467	477	467	474	+1.57%	8,100	29億6638万	+4.94%	12.63	2.61
11/26	467	471	462	467	+0.07%	6,000	29億2052万	+3.55%	12.43	2.57
11/25	467	467	463	467	+1.45%	12,600	29億1844万	+4.17%	12.42	2.57
11/22	464	466	460	460	+1.4%	12,300	28億7674万	+3.14%	12.25	2.53
11/21	456	462	454	454	-0.66%	9,900	28億3714万	+2.18%	12.08	2.5
11/20	468	472	453	457	-2.49%	31,200	28億5590万	+3.32%	12.16	2.51
11/19	479	479	467	468	-2.23%	19,200	29億2886万	+6.44%	12.47	2.58
11/18	470	488	470	479	+2.13%	55,800	29億9557万	+9.61%	12.75	2.64
11/15	463	469	458	469	+3.3%	36,900	29億3303万	+8.06%	12.49	2.58
11/14	447	457	447	454	+1.57%	14,100	28億3922万	+5.34%	12.09	2.5
11/13	453	453	446	447	+0.45%	11,100	27億9544万	+4.2%	11.9	2.46
11/12	442	452	442	445	+0.23%	8,100	27億8294万	+4.22%	11.85	2.45
11/11	442	448	441	444	+0.53%	9,600	27億7668万	+4.23%	11.82	2.44
11/08	439	444	436	442	+0.53%	9,600	27億6209万	+4.17%	11.76	2.43
11/07	444	444	439	439	-1.35%	7,800	27億4750万	+3.86%	11.7	2.42
11/06	444	450	444	445	-0.96%	4,800	27億8502万	+5.53%	11.86	2.45
11/05	450	453	447	450	+0.07%	13,200	28億1212万	+7.06%	11.97	2.47
11/01	451	452	434	449	+0.22%	21,600	28億1004万	+7.24%	11.96	2.47
10/31	444	448	439	448	+1.51%	15,600	28億378万	+7.51%	11.94	2.47
10/30	456	456	438	442	-2.36%	17,400	27億6209万	+6.43%	11.76	2.43
10/29	457	457	446	452	+0.37%	9,600	28億2880万	+9.52%	12.04	2.49
10/28	458	458	444	451	-1.31%	18,900	28億1837万	+9.65%	12	2.48
10/25	430	457	430	457	+7.03%	99,600	28億5590万	+11.65%	12.16	2.51
10/24	427	428	420	427	+0.16%	24,300	26億6828万	+4.83%	11.36	2.35
10/23	428	440	424	426	-1.69%	54,600	26億6411万	+4.93%	11.34	2.34
10/22	416	433	410	433	+6.3%	39,000	27億998万	+7%	11.54	2.38
10/21	405	408	403	408	+1.24%	9,900	25億4946万	+0.91%	10.85	2.24
10/18	404	405	402	403	-0.82%	17,400	25億1819万	-0.33%	10.72	2.22
10/17	407	408	404	406	-0.25%	9,900	25億3904万	+0.5%	10.81	2.23
10/16	406	408	403	407	+0.25%	12,300	25億4529万	+0.99%	10.83	2.24
10/15	408	408	405	406	+0.83%	14,700	25億3904万	+1%	10.81	2.23
10/11	402	404	400	403	+0.25%	12,000	25億1819万	+0.42%	10.72	2.22
10/10	406	406	402	402	-0.25%	9,000	25億1194万	+0.67%	10.69	2.21
10/09	397	403	394	403	+1.51%	5,100	25億1819万	+1.17%	10.72	2.22
10/08	403	403	393	397	-1.82%	21,000	24億8067万	+0.17%	10.56	2.18
10/07	405	406	404	404	-0.16%	11,400	25億2653万	+2.28%	10.75	2.22
10/04	405	414	405	405	-0.49%	8,400	25億3070万	+2.97%	10.77	2.23
10/03	416	416	406	407	-0.25%	10,800	25億4321万	+3.74%	10.83	2.24
10/02	408	416	405	408	+0.58%	16,500	25億4946万	+4.26%	10.85	2.24
10/01	413	413	405	405	-1.06%	13,500	25億3487万	+4.2%	10.79	2.23
09/30	411	413	409	410	-0.81%	18,300	25億6197万	+5.58%	10.91	2.25
09/27	402	413	402	413	+3.25%	16,800	25億8281万	+6.99%	10.99	2.27
09/26	400	402	399	400	+0.76%	14,100	25億152万	+4.17%	10.65	2.2
09/25	402	404	393	397	-1.16%	21,000	24億8275万	+3.93%	10.57	2.18
09/24	401	403	400	402	+0.33%	8,400	25億1194万	+5.42%	10.69	2.21
09/20	400	403	400	400	+1.09%	21,300	25億336万	+5.35%	10.66	2.2
09/19	398	400	390	396	-1.82%	23,100	24億7626万	+4.76%	10.54	2.18
09/18	405	406	400	403	-0.9%	11,700	25億2212万	+6.98%	10.74	2.22
09/17	403	410	401	407	0%	30,600	25億4505万	+8.53%	10.83	2.24
09/13	417	417	403	407	-1.93%	15,600	25億4505万	+9.12%	10.83	2.24
09/12	410	415	397	415	+3.75%	48,300	25億9507万	+11.86%	11.05	2.28
09/11	404	404	393	400	+0.33%	38,100	25億128万	+8.4%	10.65	2.2
09/10	383	402	381	399	+4.45%	60,300	24億9294万	+8.33%	10.61	2.19
09/09	381	385	380	382	+1.06%	19,200	23億8663万	+4%	10.16	2.1
09/06	386	386	377	378	+0.53%	17,700	23億6162万	+3.19%	10.05	2.08
09/05	367	380	365	376	+2.45%	11,100	23億4911万	+2.64%	10	2.07
09/04	365	371	363	367	+0.18%	4,800	22億9284万	+0.46%	9.76	2.02
09/03	361	366	361	366	+1.1%	9,300	22億8867万	+0.27%	9.74	2.01
09/02	367	367	360	362	-0.73%	16,800	22億6365万	-0.82%	9.64	1.99

3169 ミサワ

株価チャート

2013/09/02～2014/01/31

株価推移

開示資料

決算

株式

チャート