3708 特種東海製紙

株価チャート

2014/02/12

2013/09/11～2014/02/12

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
2014
02/12	2,120	2,140	2,120	2,140	+0.94%	5,900	349億4566万	+0.56%	14.52	0.5
02/10	2,110	2,130	2,100	2,120	+1.92%	9,800	346億1907万	-0.42%	14.38	0.49
02/07	2,070	2,090	2,070	2,080	+1.46%	9,100	339億6588万	-2.35%	14.11	0.49
02/06	2,030	2,060	2,030	2,050	+0.99%	9,000	334億7598万	-3.8%	13.91	0.48
02/05	2,050	2,060	2,030	2,030	+1%	16,100	331億4939万	-4.78%	13.77	0.47
02/04	2,080	2,080	2,010	2,010	-3.83%	28,000	328億2279万	-5.77%	13.64	0.47
02/03	2,100	2,110	2,080	2,090	-0.95%	8,600	341億2917万	-2.11%	14.18	0.49
01/31	2,120	2,150	2,090	2,110	0%	19,700	344億5577万	-1.08%	14.31	0.49
01/30	2,140	2,140	2,100	2,110	-2.76%	11,600	344億5577万	-0.99%	14.31	0.49
01/29	2,120	2,170	2,120	2,170	+3.33%	9,500	354億3555万	+1.88%	14.72	0.51
01/28	2,090	2,110	2,090	2,100	+0.96%	21,000	342億9247万	-1.22%	14.25	0.49
01/27	2,100	2,100	2,080	2,080	-2.35%	20,900	339億6588万	-2.07%	14.11	0.49
01/24	2,150	2,160	2,130	2,130	-1.84%	22,500	347億8236万	+0.33%	14.45	0.5
01/23	2,180	2,210	2,170	2,170	0%	12,200	354億3555万	+2.36%	14.72	0.51
01/22	2,180	2,200	2,170	2,170	-0.46%	5,300	354億3555万	+2.6%	14.72	0.51
01/21	2,170	2,210	2,170	2,180	+0.46%	12,000	355億9885万	+3.27%	14.79	0.51
01/20	2,180	2,220	2,150	2,170	0%	19,200	354億3555万	+2.99%	14.72	0.51
01/17	2,180	2,190	2,160	2,170	0%	8,600	354億3555万	+3.24%	14.72	0.51
01/16	2,160	2,190	2,160	2,170	+0.46%	10,300	354億3555万	+3.48%	14.72	0.51
01/15	2,140	2,160	2,130	2,160	+1.89%	10,400	352億7226万	+3.25%	14.65	0.5
01/14	2,160	2,160	2,120	2,120	-2.3%	18,900	346億1907万	+1.48%	14.38	0.49
01/10	2,180	2,200	2,170	2,170	-0.46%	21,300	354億3555万	+3.98%	14.72	0.51
01/09	2,160	2,180	2,160	2,180	+0.93%	17,100	355億9885万	+4.71%	14.79	0.51
01/08	2,160	2,170	2,150	2,160	0%	8,500	352億7226万	+3.9%	14.65	0.5
01/07	2,160	2,170	2,150	2,160	0%	6,300	352億7226万	+4.05%	14.65	0.5
01/06	2,130	2,160	2,130	2,160	+0.47%	16,600	352億7226万	+4.25%	14.65	0.5
2013
12/30	2,140	2,150	2,120	2,150	+1.9%	19,800	351億896万	+3.91%	14.59	0.5
12/27	2,090	2,110	2,080	2,110	+1.44%	17,500	344億5577万	+2.13%	14.31	0.49
12/26	2,050	2,090	2,040	2,080	+1.46%	12,400	339億6588万	+0.73%	14.11	0.49
12/25	2,040	2,050	2,040	2,050	0%	7,800	334億7598万	-0.68%	13.91	0.48
12/24	2,050	2,060	2,040	2,050	0%	11,000	334億7598万	-0.68%	13.91	0.48
12/20	2,060	2,070	2,040	2,050	0%	9,500	334億7598万	-0.68%	13.91	0.48
12/19	2,080	2,090	2,050	2,050	-1.44%	20,700	334億7598万	-0.68%	13.91	0.48
12/18	2,070	2,080	2,060	2,080	+0.48%	11,300	339億6588万	+0.82%	14.11	0.49
12/17	2,060	2,070	2,060	2,070	+0.98%	3,700	338億258万	+0.44%	14.04	0.48
12/16	2,060	2,070	2,050	2,050	-0.49%	4,400	334億7598万	-0.44%	13.91	0.48
12/13	2,030	2,080	2,030	2,060	+0.49%	36,900	336億3928万	+0.15%	13.97	0.48
12/12	2,060	2,070	2,050	2,050	-0.49%	7,500	334億7598万	-0.29%	13.91	0.48
12/11	2,070	2,080	2,060	2,060	-0.48%	5,000	336億3928万	+0.29%	13.97	0.48
12/10	2,080	2,080	2,070	2,070	0%	9,900	338億258万	+0.88%	14.04	0.48
12/09	2,050	2,070	2,050	2,070	+0.98%	6,800	338億258万	+0.98%	14.04	0.48
12/06	2,040	2,070	2,040	2,050	0%	4,800	334億7598万	+0.15%	13.91	0.48
12/05	2,060	2,080	2,050	2,050	0%	5,000	334億7598万	+0.2%	13.91	0.48
12/04	2,070	2,080	2,050	2,050	-0.97%	7,200	334億7598万	+0.29%	13.91	0.48
12/03	2,080	2,090	2,070	2,070	0%	4,800	338億258万	+1.37%	14.04	0.48
12/02	2,070	2,090	2,070	2,070	+0.49%	5,700	338億258万	+1.47%	14.04	0.48
11/29	2,090	2,090	2,060	2,060	-1.44%	10,000	336億3928万	+1.13%	13.97	0.48
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

3708 特種東海製紙

株価チャート

2013/09/11～2014/02/12

株価推移

開示資料

決算

株式

チャート