4028 石原産業

株価チャート

2013/03/31

2012/10/30～2013/03/29

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
03/29	820	820	800	800	-1.23%	135,700	323億715万	-4.76%	44.93	0.62
03/28	820	820	800	810	-1.22%	277,100	327億1099万	-3.69%	45.5	0.63
03/27	810	820	800	820	+2.5%	150,500	331億1483万	-2.61%	46.06	0.64
03/26	810	820	800	800	-2.44%	253,400	323億715万	-5.1%	44.93	0.62
03/25	840	840	820	820	-1.2%	329,000	331億1483万	-2.84%	46.06	0.64
03/22	840	850	830	830	-3.49%	267,900	335億1867万	-1.54%	46.62	0.65
03/21	850	860	840	860	0%	431,400	347億3019万	+2.02%	48.3	0.67
03/19	860	860	840	860	+1.18%	206,700	347億3019万	+2.02%	48.3	0.67
03/18	860	860	850	850	-3.41%	311,100	343億2635万	+0.71%	47.74	0.66
03/15	860	880	850	880	+3.53%	629,000	355億3786万	+4.39%	49.43	0.69
03/14	860	870	850	850	0%	329,200	343億2635万	+1.07%	47.74	0.66
03/13	850	860	840	850	0%	413,100	343億2635万	+0.95%	47.74	0.66
03/12	860	870	850	850	-2.3%	359,300	343億2635万	+0.95%	47.74	0.66
03/11	870	880	850	870	+1.16%	626,900	351億3403万	+3.33%	48.87	0.68
03/08	870	880	860	860	-1.15%	527,700	347億3019万	+2.63%	48.3	0.67
03/07	890	890	860	870	-2.25%	788,300	351億3403万	+4.32%	48.87	0.68
03/06	900	900	870	890	+2.3%	1,057,900	359億4170万	+7.36%	49.99	0.69
03/05	880	910	850	870	+3.57%	3,147,700	351億3403万	+5.58%	48.87	0.68
03/04	840	850	830	840	+2.44%	523,500	339億2251万	+2.56%	47.18	0.65
03/01	830	840	820	820	-2.38%	271,200	331億1483万	+0.49%	46.06	0.64
02/28	820	850	820	840	+3.7%	503,400	339億2251万	+3.45%	47.18	0.65
02/27	820	830	810	810	0%	395,900	327億1099万	+0.25%	45.5	0.63
02/26	800	820	800	810	-2.41%	373,500	327億1099万	+0.62%	45.5	0.63
02/25	830	840	810	830	+2.47%	346,000	335億1867万	+3.49%	46.62	0.65
02/22	810	820	800	810	-1.22%	378,300	327億1099万	+1.5%	45.5	0.63
02/21	820	840	820	820	-1.2%	231,200	331億1483万	+3.27%	46.06	0.64
02/20	850	860	830	830	-2.35%	256,400	335億1867万	+4.93%	46.62	0.65
02/19	850	880	840	850	+3.66%	588,500	343億2635万	+7.87%	47.74	0.66
02/18	810	830	810	820	+2.5%	238,000	331億1483万	+4.59%	46.06	0.64
02/15	820	820	770	800	-3.61%	568,300	323億715万	+2.3%	44.93	0.62
02/14	850	850	830	830	-3.49%	313,600	335億1867万	+6.55%	46.62	0.65
02/13	890	900	850	860	-3.37%	644,100	347億3019万	+11.11%	48.3	0.67
02/12	870	950	860	890	+8.54%	2,248,600	359億4170万	+15.73%	49.99	0.69
02/08	840	850	790	820	-2.38%	565,000	331億1483万	+7.61%	46.06	0.64
02/07	850	860	840	840	-2.33%	263,400	339億2251万	+11.11%	47.18	0.65
02/06	860	880	850	860	0%	499,200	347億3019万	+14.51%	48.3	0.67
02/05	820	880	820	860	+1.18%	1,173,700	347億3019万	+15.9%	48.3	0.67
02/04	770	880	760	850	+11.84%	1,330,700	343億2635万	+15.96%	47.74	0.66
02/01	770	770	750	760	0%	367,600	306億9179万	+4.97%	42.69	0.59
01/31	760	770	750	760	0%	305,500	306億9179万	+5.56%	42.69	0.59
01/30	770	770	750	760	-1.3%	371,000	306億9179万	+6.15%	42.69	0.59
01/29	740	780	740	770	+4.05%	597,500	310億9563万	+8.45%	43.25	0.6
01/28	770	780	740	740	-2.63%	383,500	298億8411万	+5.11%	41.56	0.58
01/25	740	760	730	760	+5.56%	711,100	306億9179万	+8.73%	42.69	0.59
01/24	720	730	710	720	-1.37%	325,900	290億7643万	+3.9%	40.44	0.56
01/23	740	740	720	730	-1.35%	220,300	294億8027万	+6.1%	41	0.57
01/22	750	760	730	740	0%	484,100	298億8411万	+8.5%	41.56	0.58
01/21	740	750	730	740	+1.37%	135,900	298億8411万	+9.31%	41.56	0.58
01/18	740	740	720	730	+1.39%	251,800	294億8027万	+8.79%	41	0.57
01/17	740	750	700	720	-1.37%	348,200	290億7643万	+8.27%	40.44	0.56
01/16	760	760	730	730	-2.67%	281,500	294億8027万	+10.61%	41	0.57
01/15	770	780	750	750	-1.32%	300,400	302億8795万	+14.68%	42.13	0.58
01/11	770	790	750	760	0%	522,000	306億9179万	+17.47%	42.69	0.59
01/10	740	780	730	760	+4.11%	816,300	306億9179万	+18.75%	42.69	0.59
01/09	710	730	700	730	+2.82%	173,500	294億8027万	+15.32%	41	0.57
01/08	730	730	710	710	-2.74%	191,000	286億7259万	+13.24%	39.88	0.55
01/07	740	750	710	730	+1.39%	383,500	294億8027万	+17.17%	41	0.57
01/04	720	740	710	720	+5.88%	368,900	290億7643万	+16.5%	40.44	0.56
2012
12/28	700	710	670	680	-2.86%	390,800	-	+10.93%	-	-
12/27	650	730	650	700	+9.38%	1,060,500	-	+15.13%	-	-
12/26	640	650	630	640	0%	171,200	-	+5.96%	-	-
12/25	630	640	630	640	+1.59%	183,100	-	+6.49%	-	-
12/21	650	660	630	630	-3.08%	380,300	-	+5.35%	-	-
12/20	640	650	630	650	0%	246,900	-	+9.06%	-	-
12/19	640	650	640	650	+3.17%	477,800	-	+9.8%	-	-
12/18	630	640	620	630	+1.61%	372,300	-	+7.14%	-	-
12/17	620	630	610	620	+3.33%	314,800	-	+5.98%	-	-
12/14	610	610	600	600	-1.64%	230,100	-	+2.74%	-	-
12/13	600	620	600	610	+3.39%	421,800	-	+4.27%	-	-
12/12	600	610	590	590	-1.67%	125,200	-	+0.85%	-	-
12/11	600	610	590	600	0%	126,800	-	+2.21%	-	-
12/10	600	620	590	600	+1.69%	511,200	-	+1.87%	-	-
12/07	590	600	590	590	0%	116,500	-	0%	-	-
12/06	590	600	580	590	+1.72%	117,900	-	-0.17%	-	-
12/05	570	580	570	580	0%	148,200	-	-2.03%	-	-
12/04	580	590	580	580	0%	106,700	-	-2.36%	-	-
12/03	590	600	580	580	0%	124,900	-	-2.52%	-	-
11/30	590	600	580	580	-1.69%	277,200	-	-2.85%	-	-
11/29	590	600	590	590	0%	91,600	-	-1.34%	-	-
11/28	600	610	590	590	-1.67%	114,100	-	-1.5%	-	-
11/27	600	610	600	600	-1.64%	100,700	-	0%	-	-
11/26	600	610	590	610	+3.39%	232,700	-	+1.5%	-	-
11/22	570	590	570	590	+3.51%	214,800	-	-1.99%	-	-
11/21	580	580	560	570	-1.72%	136,800	-	-5.32%	-	-
11/20	570	580	560	580	+1.75%	218,300	-	-3.81%	-	-
11/19	570	580	560	570	0%	179,100	-	-5.63%	-	-
11/16	570	580	570	570	-1.72%	66,200	-	-5.63%	-	-
11/15	560	590	550	580	+3.57%	244,300	-	-3.97%	-	-
11/14	540	560	540	560	+1.82%	105,600	-	-7.28%	-	-
11/13	550	570	540	550	0%	256,300	-	-9.24%	-	-
11/12	560	560	540	550	-8.33%	443,300	-	-9.54%	-	-
11/09	600	610	600	600	-1.64%	80,000	-	-1.64%	-	-
11/08	610	620	610	610	-1.61%	146,600	-	0%	-	-
11/07	630	630	620	620	-1.59%	146,900	-	+1.81%	-	-
11/06	650	650	630	630	-3.08%	92,900	-	+3.62%	-	-
11/05	630	650	630	650	+3.17%	105,800	-	+7.26%	-	-
11/02	640	640	630	630	+1.61%	124,900	-	+4.3%	-	-
11/01	620	650	620	620	0%	221,800	-	+2.82%	-	-
10/31	620	630	620	620	0%	39,500	-	+2.99%	-	-
10/30	620	630	610	620	+1.64%	267,500	-	+2.99%	-	-

4028 石原産業

株価チャート

2012/10/30～2013/03/29

株価推移

開示資料

決算

株式

チャート