3708 特種東海製紙

株価チャート

2014/03/31

2013/10/30～2014/03/31

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
2016	10/1, 株式併合 10→1
2014
03/31	2,300	2,300	2,270	2,300	+0.44%	19,100	375億5842万	+4.26%	15.6	0.54
03/28	2,260	2,300	2,240	2,290	+1.78%	17,900	373億9512万	+4.09%	15.53	0.53
03/27	2,200	2,290	2,190	2,250	-3.02%	53,400	367億4193万	+2.6%	15.26	0.52
03/26	2,340	2,350	2,310	2,320	+0.87%	72,900	378億8502万	+6.03%	15.74	0.54
03/25	2,280	2,330	2,260	2,300	+2.68%	41,300	375億5842万	+5.46%	15.6	0.54
03/24	2,240	2,270	2,230	2,240	+3.23%	40,100	365億7864万	+3.04%	15.2	0.52
03/20	2,180	2,190	2,170	2,170	-0.46%	13,200	354億3555万	+0.09%	14.72	0.51
03/19	2,200	2,200	2,180	2,180	0%	10,300	355億9885万	+0.69%	14.79	0.51
03/18	2,180	2,220	2,160	2,180	+0.93%	13,800	355億9885万	+0.74%	14.79	0.51
03/17	2,180	2,200	2,160	2,160	-0.92%	11,800	352億7226万	-0.05%	14.65	0.5
03/14	2,210	2,230	2,180	2,180	-2.68%	42,700	355億9885万	+1.02%	14.79	0.51
03/13	2,240	2,260	2,220	2,240	+0.45%	11,200	365億7864万	+4.04%	15.2	0.52
03/12	2,290	2,290	2,230	2,230	-1.76%	32,200	364億1534万	+4.01%	15.13	0.52
03/11	2,230	2,280	2,210	2,270	+1.79%	26,400	370億6853万	+6.27%	15.4	0.53
03/10	2,220	2,250	2,210	2,230	+1.36%	24,900	364億1534万	+4.79%	15.13	0.52
03/07	2,200	2,200	2,180	2,200	+0.46%	12,000	359億2545万	+3.58%	14.92	0.51
03/06	2,180	2,190	2,170	2,190	+0.46%	11,000	357億6215万	+3.3%	14.86	0.51
03/05	2,170	2,190	2,160	2,180	+0.46%	10,200	355億9885万	+2.88%	14.79	0.51
03/04	2,150	2,170	2,140	2,170	+0.93%	10,600	354億3555万	+2.55%	14.72	0.51
03/03	2,150	2,150	2,110	2,150	+1.42%	13,200	351億896万	+1.8%	14.58	0.5
02/28	2,150	2,150	2,110	2,120	-0.93%	11,300	346億1907万	+0.38%	14.38	0.49
02/27	2,160	2,170	2,120	2,140	-1.38%	14,200	349億4566万	+1.23%	14.52	0.5
02/26	2,150	2,180	2,150	2,170	0%	8,300	354億3555万	+2.6%	14.72	0.51
02/25	2,170	2,170	2,150	2,170	+1.88%	15,500	354億3555万	+2.6%	14.72	0.51
02/24	2,150	2,150	2,110	2,130	-0.93%	6,500	347億8236万	+0.71%	14.45	0.5
02/21	2,110	2,150	2,110	2,150	+1.9%	7,700	351億896万	+1.56%	14.58	0.5
02/20	2,130	2,140	2,110	2,110	-0.47%	5,500	344億5577万	-0.38%	14.31	0.49
02/19	2,140	2,140	2,120	2,120	-0.93%	3,500	346億1907万	0%	14.38	0.49
02/18	2,120	2,150	2,090	2,140	+0.94%	8,800	349億4566万	+0.94%	14.52	0.5
02/17	2,100	2,120	2,040	2,120	+1.44%	11,700	346億1907万	-0.05%	14.38	0.49
02/14	2,110	2,120	2,070	2,090	-0.95%	12,500	341億2917万	-1.55%	14.18	0.49
02/13	2,140	2,140	2,110	2,110	-1.4%	5,800	344億5577万	-0.75%	14.31	0.49
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

3708 特種東海製紙

株価チャート

2013/10/30～2014/03/31

株価推移

開示資料

決算

株式

チャート