4044 セントラル硝子

株価チャート

2015/03/31

2014/10/31～2015/03/31

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
2017	10/1, 株式併合 5→1
2015
03/31	2,785	2,860	2,735	2,835	+1.98%	307,600	1218億3694万	+5%	11.41	0.77
03/30	2,785	2,815	2,750	2,780	+0.91%	127,800	1194億7326万	+3.27%	11.19	0.75
03/27	2,755	2,815	2,725	2,755	-0.72%	185,400	1183億9886万	+2.68%	11.09	0.75
03/26	2,810	2,815	2,745	2,775	-1.6%	142,200	1192億5838万	+3.78%	11.17	0.75
03/25	2,865	2,885	2,780	2,820	-0.53%	222,600	1211億9230万	+5.94%	11.35	0.76
03/24	2,760	2,860	2,760	2,835	+4.42%	524,200	1218億3694万	+7.06%	11.41	0.77
03/23	2,660	2,720	2,660	2,715	+2.84%	137,000	1166億7982万	+3.11%	10.93	0.74
03/20	2,645	2,655	2,615	2,640	-0.19%	133,800	1134億5662万	+0.65%	10.63	0.72
03/19	2,675	2,695	2,635	2,645	-1.49%	164,600	1136億7150万	+1.15%	10.65	0.72
03/18	2,715	2,715	2,680	2,685	-0.19%	145,400	1153億9054万	+2.87%	10.81	0.73
03/17	2,725	2,730	2,680	2,690	-1.1%	178,000	1156億542万	+3.5%	10.83	0.73
03/16	2,695	2,730	2,690	2,720	+1.68%	181,400	1168億9470万	+5.06%	10.95	0.74
03/13	2,680	2,700	2,660	2,675	+0.75%	172,000	1149億6078万	+3.76%	10.77	0.73
03/12	2,630	2,665	2,615	2,655	+1.14%	116,800	1141億126万	+3.35%	10.69	0.72
03/11	2,600	2,645	2,600	2,625	-0.38%	99,600	1128億1198万	+2.58%	10.57	0.71
03/10	2,660	2,660	2,610	2,635	-0.19%	121,800	1132億4174万	+3.09%	10.61	0.71
03/09	2,635	2,675	2,625	2,640	-0.19%	126,200	1134億5662万	+3.73%	10.63	0.72
03/06	2,630	2,665	2,615	2,645	-0.38%	154,800	1136億7150万	+4.17%	10.65	0.72
03/05	2,690	2,690	2,640	2,655	-0.19%	115,800	1141億126万	+4.94%	10.69	0.72
03/04	2,700	2,700	2,650	2,660	-1.12%	87,000	1143億1614万	+5.47%	10.71	0.72
03/03	2,710	2,730	2,660	2,690	-1.1%	135,400	1156億542万	+7%	10.83	0.73
03/02	2,675	2,730	2,675	2,720	+1.68%	171,800	1168億9470万	+8.58%	10.95	0.74
02/27	2,705	2,715	2,655	2,675	-0.74%	178,000	1149億6078万	+7.26%	10.77	0.73
02/26	2,665	2,710	2,660	2,695	+2.67%	221,000	1158億2030万	+8.54%	10.85	0.73
02/25	2,645	2,670	2,605	2,625	-0.38%	238,000	1128億1198万	+6.15%	10.57	0.71
02/24	2,585	2,635	2,585	2,635	+2.93%	292,000	1132億4174万	+6.94%	10.61	0.71
02/23	2,545	2,580	2,525	2,560	+0.59%	118,400	1100億1854万	+4.4%	10.3	0.69
02/20	2,470	2,550	2,465	2,545	+2.83%	172,600	1093億7390万	+4.22%	10.24	0.69
02/19	2,455	2,495	2,435	2,475	+0.61%	171,200	1063億6558万	+1.64%	9.96	0.67
02/18	2,475	2,490	2,455	2,460	+0.2%	106,400	1057億2094万	+1.36%	9.9	0.67
02/17	2,480	2,485	2,425	2,455	-1.01%	135,800	1055億606万	+1.49%	9.88	0.67
02/16	2,490	2,500	2,475	2,480	+1.64%	82,600	1065億8046万	+2.82%	9.98	0.67
02/13	2,510	2,510	2,425	2,440	-2.59%	126,000	1048億6142万	+1.54%	9.82	0.66
02/12	2,465	2,535	2,450	2,505	+3.3%	169,800	1076億5486万	+4.72%	10.08	0.68
02/10	2,440	2,460	2,410	2,425	-0.41%	142,000	1042億1678万	+2.02%	9.76	0.66
02/09	2,430	2,465	2,415	2,435	0%	108,000	1046億4654万	+2.74%	9.8	0.66
02/06	2,450	2,470	2,405	2,435	-0.41%	159,400	1046億4654万	+3.13%	9.8	0.66
02/05	2,450	2,450	2,420	2,445	+1.03%	139,800	1050億7630万	+3.95%	9.84	0.66
02/04	2,510	2,550	2,400	2,420	-5.1%	402,200	1040億190万	+3.33%	9.74	0.66
02/03	2,475	2,595	2,450	2,550	+7.82%	393,800	1095億8878万	+9.3%	10.26	0.69
02/02	2,425	2,435	2,330	2,365	-4.83%	301,400	1016億3822万	+1.94%	9.52	0.64
01/30	2,445	2,495	2,420	2,485	+2.69%	198,400	1067億9534万	+7.44%	10	0.67
01/29	2,430	2,440	2,415	2,420	-0.82%	139,400	1040億190万	+5.13%	9.74	0.66
01/28	2,445	2,455	2,415	2,440	-1.01%	116,800	1048億6142万	+6.46%	9.82	0.66
01/27	2,460	2,475	2,450	2,465	+0.2%	81,000	1059億3582万	+8.07%	9.92	0.67
01/26	2,450	2,470	2,440	2,460	-0.2%	104,600	1057億2094万	+8.47%	9.9	0.67
01/23	2,425	2,475	2,420	2,465	+2.71%	172,800	1059億3582万	+9.31%	9.92	0.67
01/22	2,435	2,435	2,385	2,400	-1.44%	92,200	1031億4238万	+7%	9.66	0.65
01/21	2,405	2,470	2,390	2,435	+1.46%	234,600	1046億4654万	+8.95%	9.8	0.66
01/20	2,350	2,415	2,325	2,400	+2.78%	219,200	1031億4238万	+7.82%	9.66	0.65
01/19	2,325	2,335	2,305	2,335	+1.52%	75,600	1003億4894万	+5.23%	9.4	0.63
01/16	2,310	2,335	2,270	2,300	-3.16%	168,000	988億4478万	+3.84%	9.26	0.62
01/15	2,310	2,375	2,310	2,375	+3.71%	204,600	1020億6798万	+7.51%	9.56	0.64
01/14	2,265	2,365	2,265	2,290	+1.78%	408,800	984億1502万	+4.19%	9.22	0.62
01/13	2,250	2,250	2,210	2,250	-1.32%	102,000	966億9598万	+2.65%	9.06	0.61
01/09	2,270	2,345	2,255	2,280	+1.56%	258,200	979億8526万	+4.3%	9.18	0.62
01/08	2,185	2,260	2,170	2,245	+3.46%	200,600	964億8110万	+3.22%	9.04	0.61
01/07	2,130	2,180	2,130	2,170	+1.17%	166,400	932億5790万	+0.18%	8.73	0.59
01/06	2,230	2,230	2,145	2,145	-4.67%	155,800	921億8350万	-0.46%	8.63	0.58
01/05	2,190	2,270	2,170	2,250	+2.74%	159,000	966億9598万	+4.8%	9.06	0.61
2014
12/30	2,195	2,210	2,170	2,190	-0.9%	79,400	941億1742万	+2.72%	8.82	0.59
12/29	2,205	2,220	2,180	2,210	+0.23%	150,400	949億7694万	+4.34%	8.9	0.6
12/26	2,175	2,215	2,175	2,205	+0.23%	100,600	947億6206万	+4.85%	8.88	0.6
12/25	2,210	2,210	2,175	2,200	-0.45%	62,800	945億4718万	+5.31%	8.86	0.6
12/24	2,210	2,225	2,200	2,210	+0.45%	88,400	949億7694万	+6.51%	8.9	0.6
12/22	2,215	2,215	2,175	2,200	0%	77,000	945億4718万	+6.8%	8.86	0.6
12/19	2,190	2,210	2,175	2,200	+0.92%	112,000	945億4718万	+7.47%	8.86	0.6
12/18	2,215	2,215	2,175	2,180	+0.46%	119,400	936億8766万	+7.18%	8.78	0.59
12/17	2,095	2,180	2,095	2,170	+2.12%	157,800	932億5790万	+7.43%	8.73	0.59
12/16	2,105	2,165	2,105	2,125	-0.7%	185,800	913億2398万	+5.88%	8.55	0.58
12/15	2,165	2,175	2,140	2,140	-1.83%	108,400	919億6862万	+7.21%	8.61	0.58
12/12	2,185	2,225	2,180	2,180	-0.68%	171,000	936億8766万	+9.93%	8.78	0.59
12/11	2,175	2,210	2,160	2,195	0%	155,600	943億3230万	+11.59%	8.84	0.6
12/10	2,220	2,235	2,190	2,195	-2.23%	210,800	943億3230万	+12.39%	8.84	0.6
12/09	2,200	2,245	2,190	2,245	+1.13%	221,000	964億8110万	+15.84%	9.04	0.61
12/08	2,195	2,230	2,180	2,220	+3.26%	261,000	954億670万	+15.56%	8.94	0.6
12/05	2,095	2,155	2,095	2,150	+1.9%	115,800	923億9838万	+12.98%	8.65	0.58
12/04	2,135	2,145	2,090	2,110	-1.4%	258,000	906億7934万	+11.82%	8.49	0.57
12/03	2,125	2,180	2,125	2,140	+1.66%	328,200	919億6862万	+14.38%	8.61	0.58
12/02	2,125	2,165	2,080	2,105	+4.99%	515,800	904億6446万	+13.48%	8.47	0.57
12/01	1,995	2,010	1,975	2,005	+0.25%	156,400	861億6686万	+8.97%	8.07	0.54
11/28	1,935	2,000	1,935	2,000	+4.71%	188,200	859億5199万	+9.35%	8.05	0.54
11/27	1,910	1,930	1,900	1,910	-1.8%	285,000	820億8415万	+5.12%	7.69	0.52
11/26	1,840	1,960	1,840	1,945	+4.57%	244,800	835億8831万	+7.64%	7.83	0.53
11/25	1,860	1,880	1,850	1,860	+0.81%	93,800	799億3535万	+3.56%	7.49	0.5
11/21	1,830	1,850	1,810	1,845	+0.27%	130,400	792億9071万	+3.19%	7.43	0.5
11/20	1,850	1,860	1,825	1,840	-0.27%	130,200	790億7583万	+3.37%	7.41	0.5
11/19	1,855	1,865	1,835	1,845	-0.27%	87,800	792億9071万	+3.94%	7.43	0.5
11/18	1,815	1,850	1,815	1,850	+0.82%	170,000	795億559万	+4.64%	7.45	0.5
11/17	1,870	1,870	1,820	1,835	-2.65%	147,400	788億6095万	+4.02%	7.39	0.5
11/14	1,890	1,890	1,855	1,885	+1.07%	124,800	810億975万	+7.1%	7.59	0.51
11/13	1,840	1,870	1,835	1,865	+1.63%	182,000	801億5023万	+6.21%	7.51	0.51
11/12	1,850	1,865	1,835	1,835	-0.54%	102,000	788億6095万	+4.56%	7.39	0.5
11/11	1,845	1,850	1,820	1,845	-0.27%	154,800	792億9071万	+4.89%	7.43	0.5
11/10	1,810	1,855	1,810	1,850	+1.93%	159,400	795億559万	+4.93%	7.45	0.5
11/07	1,795	1,825	1,785	1,815	+1.11%	129,800	780億143万	+2.83%	7.31	0.49
11/06	1,830	1,835	1,790	1,795	-1.91%	155,400	771億4191万	+1.3%	7.23	0.49
11/05	1,825	1,850	1,820	1,830	-0.27%	168,800	786億4607万	+2.98%	7.37	0.5
11/04	1,900	1,900	1,835	1,835	+0.82%	208,600	788億6095万	+2.97%	7.39	0.5
10/31	1,775	1,835	1,760	1,820	+3.7%	156,200	782億1631万	+1.9%	7.33	0.49

4044 セントラル硝子

株価チャート

2014/10/31～2015/03/31

株価推移

開示資料

決算

株式

チャート