3708 特種東海製紙

株価チャート

2013/11/28

2013/07/05～2013/11/28

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
2016	10/1, 株式併合 10→1
2013
11/28	2,090	2,090	2,080	2,090	+0.48%	4,400	341億2917万	+2.7%	14.18	0.49
11/27	2,070	2,080	2,060	2,080	+0.48%	4,400	339億6588万	+2.36%	14.11	0.49
11/26	2,070	2,090	2,070	2,070	-0.96%	5,400	338億258万	+1.97%	14.04	0.48
11/25	2,080	2,090	2,070	2,090	+0.48%	5,400	341億2917万	+3.06%	14.18	0.49
11/22	2,080	2,100	2,070	2,080	0%	11,300	339億6588万	+2.77%	14.11	0.49
11/21	2,070	2,080	2,060	2,080	+0.97%	14,000	339億6588万	+2.92%	14.11	0.49
11/20	2,050	2,060	2,040	2,060	+0.49%	6,500	336億3928万	+2.08%	13.97	0.48
11/19	2,050	2,060	2,040	2,050	+0.49%	4,100	334億7598万	+1.64%	13.91	0.48
11/18	2,040	2,050	2,040	2,040	0%	5,700	333億1269万	+1.19%	13.84	0.48
11/15	2,040	2,040	2,030	2,040	0%	10,000	333億1269万	+1.29%	13.84	0.48
11/14	2,030	2,040	2,030	2,040	+0.99%	6,600	333億1269万	+1.34%	13.84	0.48
11/13	2,030	2,030	2,020	2,020	-0.49%	5,000	329億8609万	+0.45%	13.7	0.47
11/12	2,010	2,030	2,010	2,030	+1.5%	5,700	331億4939万	+1%	13.77	0.47
11/11	2,030	2,030	2,000	2,000	-0.99%	7,800	326億5950万	-0.5%	13.57	0.47
11/08	2,010	2,030	2,000	2,020	+0.5%	6,700	329億8609万	+0.45%	13.7	0.47
11/07	2,010	2,020	2,010	2,010	-0.5%	6,000	328億2279万	-0.1%	13.64	0.47
11/06	2,010	2,020	2,000	2,020	+1%	4,700	329億8609万	+0.35%	13.7	0.47
11/05	2,020	2,020	1,990	2,000	0%	9,400	326億5950万	-0.7%	13.57	0.47
11/01	2,030	2,030	2,000	2,000	-0.99%	5,400	326億5950万	-0.89%	13.57	0.47
10/31	2,000	2,030	2,000	2,020	0%	10,300	329億8609万	-0.05%	13.7	0.47
10/30	2,020	2,030	2,000	2,020	+1%	8,000	329億8609万	-0.15%	13.7	0.47
10/29	2,020	2,020	2,000	2,000	-0.99%	4,300	326億5950万	-1.28%	13.57	0.47
10/28	2,000	2,020	1,990	2,020	+1.51%	5,500	329億8609万	-0.44%	13.7	0.47
10/25	2,020	2,020	1,990	1,990	-1%	4,900	324億9620万	-2.07%	13.5	0.46
10/24	2,020	2,020	2,000	2,010	0%	4,700	328億2279万	-1.28%	13.64	0.47
10/23	2,030	2,040	2,010	2,010	-0.99%	4,900	328億2279万	-1.37%	13.64	0.47
10/22	2,010	2,030	2,010	2,030	+1%	6,200	331億4939万	-0.49%	13.77	0.47
10/21	2,010	2,010	2,000	2,010	+0.5%	4,700	328億2279万	-1.52%	13.64	0.47
10/18	2,010	2,010	1,990	2,000	-0.5%	7,700	326億5950万	-2.1%	13.57	0.47
10/17	2,000	2,010	2,000	2,010	+0.5%	4,600	328億2279万	-1.71%	13.64	0.47
10/16	2,000	2,020	1,990	2,000	-1.48%	11,000	326億5950万	-2.3%	13.57	0.47
10/15	2,000	2,030	2,000	2,030	0%	7,000	331億4939万	-0.88%	13.77	0.47
10/11	1,990	2,030	1,990	2,030	+2.01%	6,600	331億4939万	-0.83%	13.77	0.47
10/10	2,000	2,000	1,960	1,990	-1%	14,900	324億9620万	-2.74%	13.5	0.46
10/09	1,970	2,010	1,970	2,010	+1.01%	9,600	328億2279万	-1.81%	13.64	0.47
10/08	1,980	1,990	1,960	1,990	-0.5%	11,500	324億9620万	-2.69%	13.5	0.46
10/07	2,020	2,020	1,990	2,000	-0.99%	7,000	326億5950万	-2.15%	13.57	0.47
10/04	2,020	2,030	2,020	2,020	-0.49%	6,100	329億8609万	-1.17%	13.7	0.47
10/03	2,040	2,040	2,030	2,030	-0.49%	6,500	331億4939万	-0.68%	13.77	0.47
10/02	2,050	2,050	2,030	2,040	0%	7,200	333億1269万	-0.2%	13.84	0.48
10/01	2,040	2,050	2,030	2,040	-0.97%	18,300	333億1269万	-0.2%	13.84	0.48
09/30	2,060	2,080	2,040	2,060	-0.96%	11,300	336億3928万	+0.78%	13.97	0.48
09/27	2,080	2,090	2,070	2,080	0%	4,700	339億6588万	+1.86%	14.11	0.49
09/26	2,060	2,080	2,050	2,080	0%	7,700	339億6588万	+1.96%	14.11	0.49
09/25	2,090	2,090	2,060	2,080	0%	21,900	339億6588万	+2.16%	14.11	0.49
09/24	2,090	2,090	2,070	2,080	-0.48%	10,300	339億6588万	+2.26%	14.11	0.49
09/20	2,080	2,100	2,060	2,090	0%	18,300	341億2917万	+2.9%	14.18	0.49
09/19	2,080	2,100	2,060	2,090	+0.48%	11,500	341億2917万	+3.06%	14.18	0.49
09/18	2,070	2,090	2,070	2,080	+0.97%	5,900	339億6588万	+2.56%	14.11	0.49
09/17	2,070	2,080	2,060	2,060	-0.48%	4,700	336億3928万	+1.58%	13.97	0.48
09/13	2,040	2,070	2,040	2,070	+0.49%	20,000	338億258万	+2.17%	14.04	0.48
09/12	2,050	2,060	2,040	2,060	0%	4,000	336億3928万	+1.78%	13.97	0.48
09/11	2,050	2,060	2,050	2,060	+0.49%	4,900	336億3928万	+1.88%	13.97	0.48
09/10	2,050	2,060	2,040	2,050	0%	10,000	334億7598万	+1.49%	13.91	0.48
09/09	2,060	2,060	1,990	2,050	+0.99%	13,000	334億7598万	+1.49%	13.91	0.48
09/06	2,010	2,030	2,000	2,030	+1%	4,400	331億4939万	+0.54%	13.77	0.47
09/05	2,000	2,010	1,990	2,010	0%	4,500	328億2279万	-0.45%	13.64	0.47
09/04	1,980	2,010	1,980	2,010	+0.5%	3,300	328億2279万	-0.45%	13.64	0.47
09/03	2,010	2,010	1,950	2,000	+2.04%	6,900	326億5950万	-0.89%	13.57	0.47
09/02	1,970	1,980	1,960	1,960	0%	5,300	320億631万	-2.87%	13.3	0.46
08/30	2,000	2,010	1,960	1,960	-2.49%	19,600	320億631万	-2.97%	13.3	0.46
08/29	2,030	2,030	2,000	2,010	-0.5%	7,100	328億2279万	-0.69%	13.64	0.47
08/28	2,040	2,040	2,020	2,020	-0.98%	4,900	329億8609万	-0.35%	13.7	0.47
08/27	2,050	2,060	2,020	2,040	0%	5,100	333億1269万	+0.49%	13.84	0.48
08/26	2,030	2,050	2,030	2,040	+0.49%	3,400	333億1269万	+0.39%	13.84	0.48
08/23	2,020	2,030	2,000	2,030	+0.5%	4,700	331億4939万	-0.2%	13.77	0.47
08/22	2,010	2,030	2,010	2,020	+0.5%	3,500	329億8609万	-0.79%	13.7	0.47
08/21	2,000	2,010	1,990	2,010	+0.5%	5,800	328億2279万	-1.42%	13.64	0.47
08/20	2,000	2,010	2,000	2,000	-0.5%	5,500	326億5950万	-2.01%	13.57	0.47
08/19	2,020	2,020	2,000	2,010	-0.5%	4,900	328億2279万	-1.66%	13.64	0.47
08/16	2,010	2,040	2,010	2,020	+0.5%	3,900	329億8609万	-1.27%	13.7	0.47
08/15	2,040	2,070	2,010	2,010	-3.37%	12,300	328億2279万	-1.76%	13.64	0.47
08/14	2,100	2,100	2,060	2,080	-0.95%	4,300	339億6588万	+1.61%	14.11	0.49
08/13	2,040	2,100	2,020	2,100	+4.48%	12,800	342億9247万	+2.64%	14.25	0.49
08/12	2,030	2,030	2,010	2,010	-0.5%	4,500	328億2279万	-1.57%	13.64	0.47
08/09	2,010	2,030	2,010	2,020	+0.5%	6,500	329億8609万	-1.08%	13.7	0.47
08/08	2,010	2,040	2,010	2,010	0%	5,100	328億2279万	-1.52%	13.64	0.47
08/07	2,030	2,050	2,010	2,010	-1.95%	4,600	328億2279万	-1.52%	13.64	0.47
08/06	2,020	2,050	2,010	2,050	+1.99%	6,700	334億7598万	+0.39%	13.91	0.48
08/05	2,000	2,040	2,000	2,010	-1.47%	3,400	328億2279万	-1.47%	13.64	0.47
08/02	2,030	2,040	2,020	2,040	+1.49%	5,000	333億1269万	+0.1%	13.84	0.48
08/01	1,980	2,040	1,980	2,010	+1.52%	3,800	328億2279万	-1.18%	13.64	0.47
07/31	2,000	2,010	1,980	1,980	-1.49%	6,200	323億3290万	-2.41%	13.43	0.46
07/30	2,000	2,040	1,980	2,010	+0.5%	4,700	328億2279万	-0.69%	13.64	0.47
07/29	2,070	2,070	2,000	2,000	-3.38%	7,500	326億5950万	-0.94%	13.57	0.47
07/26	2,070	2,080	2,040	2,070	-0.48%	8,200	338億258万	+2.68%	14.04	0.48
07/25	2,100	2,100	2,080	2,080	-0.95%	5,100	339億6588万	+3.59%	14.11	0.49
07/24	2,090	2,100	2,080	2,100	+0.48%	2,400	342億9247万	+5%	14.25	0.49
07/23	2,080	2,100	2,070	2,090	0%	6,200	341億2917万	+5.03%	14.18	0.49
07/22	2,060	2,090	2,030	2,090	+0.97%	8,200	341億2917万	+5.56%	14.18	0.49
07/19	2,100	2,100	2,060	2,070	-0.96%	11,000	338億258万	+5.13%	14.04	0.48
07/18	2,080	2,090	2,080	2,090	+0.97%	6,100	341億2917万	+6.69%	14.18	0.49
07/17	2,060	2,080	2,060	2,070	0%	7,100	338億258万	+6.15%	14.04	0.48
07/16	2,060	2,080	2,060	2,070	+0.98%	4,300	338億258万	+6.59%	14.04	0.48
07/12	2,030	2,060	2,030	2,050	+0.99%	5,200	334億7598万	+5.94%	13.91	0.48
07/11	2,030	2,040	2,000	2,030	0%	5,200	331億4939万	+5.4%	13.77	0.47
07/10	2,060	2,060	2,020	2,030	-0.98%	16,100	331億4939万	+5.73%	13.77	0.47
07/09	2,030	2,060	2,020	2,050	+2.5%	13,300	334億7598万	+6.99%	13.91	0.48
07/08	2,030	2,030	2,000	2,000	-0.99%	6,100	326億5950万	+4.6%	13.57	0.47
07/05	1,980	2,020	1,980	2,020	+1.51%	7,800	329億8609万	+5.81%	13.7	0.47

3708 特種東海製紙

株価チャート

2013/07/05～2013/11/28

株価推移

開示資料

決算

株式

チャート