4203 住友ベークライト

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
2024	4/1, 株式分割 1→2
2018	10/1, 株式併合 5→1
2013
03/29	990	990	973	978	-0.76%	328,800	1028億1438万	+1.61%	29.86	0.74
03/28	988	995	973	985	-1.99%	362,800	1036億324万	+2.39%	30.09	0.74
03/27	1,013	1,023	985	1,005	+3.88%	1,066,800	1057億686万	+4.58%	30.7	0.76
03/26	958	970	955	968	+0.52%	312,400	1017億6257万	+0.89%	29.56	0.73
03/25	978	983	953	963	-1.03%	544,000	1012億3667万	+0.36%	29.4	0.72
03/22	983	983	968	973	-2.02%	437,200	1022億8848万	+1.51%	29.71	0.73
03/21	978	993	978	993	+1.53%	526,800	1043億9210万	+3.71%	30.32	0.75
03/19	948	983	948	978	+3.71%	598,000	1028億1438万	+2.25%	29.86	0.74
03/18	935	948	930	943	+0.53%	415,600	991億3305万	-1.52%	28.79	0.71
03/15	938	945	930	938	+0.81%	595,600	986億714万	-2.14%	28.64	0.71
03/14	940	945	930	930	-1.59%	601,200	978億1829万	-3.02%	28.41	0.7
03/13	958	960	938	945	-1.56%	510,800	993億9600万	-1.46%	28.87	0.71
03/12	988	990	960	960	-2.04%	555,600	1009億7371万	+0.31%	29.33	0.72
03/11	975	995	975	980	+1.03%	466,800	1030億7733万	+2.73%	29.94	0.74
03/08	955	973	955	970	+1.84%	437,200	1020億2552万	+2%	29.63	0.73
03/07	960	970	948	953	-0.78%	404,400	1001億8486万	+0.37%	29.1	0.72
03/06	963	963	953	960	+1.59%	315,200	1009億7371万	+1.37%	29.33	0.72
03/05	945	958	943	945	+0.53%	463,200	993億9600万	+0.11%	28.87	0.71
03/04	945	948	935	940	0%	309,600	988億7010万	-0.21%	28.72	0.71
03/01	945	948	928	940	-1.31%	544,000	988億7010万	-0.11%	28.72	0.71
02/28	953	963	938	953	+0.79%	450,400	1001億8486万	+1.44%	29.1	0.72
02/27	963	963	935	945	-2.07%	573,200	993億9600万	+0.96%	28.87	0.71
02/26	963	988	950	965	-3.02%	1,013,200	1014億9962万	+3.32%	29.48	0.73
02/25	973	1,000	973	995	+3.65%	486,400	1046億5505万	+6.65%	30.4	0.75
02/22	955	965	943	960	0%	359,200	1009億7371万	+3.23%	29.33	0.72
02/21	968	978	958	960	-0.78%	303,200	1009億7371万	+3.45%	29.33	0.72
02/20	970	975	950	968	+1.31%	415,600	1017億6257万	+4.48%	29.56	0.73
02/19	953	973	950	955	0%	288,400	1004億4781万	+3.35%	29.17	0.72
02/18	955	963	950	955	+0.53%	262,800	1004億4781万	+3.35%	29.17	0.72
02/15	958	968	935	950	-0.78%	420,000	999億2190万	+2.81%	29.02	0.72
02/14	958	968	945	958	-0.52%	358,400	1007億1076万	+3.85%	29.25	0.72
02/13	980	988	953	963	-2.53%	542,400	1012億3667万	+4.73%	29.4	0.72
02/12	985	1,013	983	988	+2.07%	898,800	1038億6619万	+7.81%	30.17	0.74
02/08	983	983	948	968	-1.53%	670,400	1017億6257万	+6.09%	29.56	0.73
02/07	905	985	903	983	+8.26%	1,487,200	1033億4029万	+7.97%	30.01	0.74
02/06	908	943	895	908	+1.4%	1,071,600	954億5171万	+0.17%	27.72	0.68
02/05	893	908	890	895	0%	527,600	941億3695万	-1%	27.34	0.67
02/04	905	913	893	895	-0.83%	546,000	941億3695万	-0.67%	27.34	0.67
02/01	910	915	900	903	-1.1%	577,600	949億2581万	+0.39%	27.57	0.68
01/31	908	915	893	913	-0.27%	307,600	959億7762万	+1.61%	27.88	0.69
01/30	888	915	888	915	+3.68%	327,200	962億4057万	+2.12%	27.95	0.69
01/29	893	903	883	883	-2.22%	387,200	928億2219万	-1.07%	26.96	0.66
01/28	925	928	903	903	-0.82%	376,400	949億2581万	+1.29%	27.57	0.68
01/25	900	913	898	910	+3.41%	318,800	957億1467万	+2.48%	27.8	0.69
01/24	870	893	865	880	+0.57%	391,200	925億5924万	-0.68%	26.88	0.66
01/23	903	908	875	875	-4.11%	489,200	920億3333万	-1.02%	26.73	0.66
01/22	923	925	903	913	-1.35%	292,400	959億7762万	+3.46%	27.88	0.69
01/21	938	938	910	925	-0.8%	356,800	972億9238万	+5.35%	28.26	0.7
01/18	915	943	913	933	+3.9%	458,000	980億8124万	+6.82%	28.49	0.7
01/17	908	923	883	898	-1.37%	437,200	943億9990万	+3.4%	27.42	0.68
01/16	938	943	908	910	-2.67%	388,000	957億1467万	+5.32%	27.8	0.69
01/15	955	955	928	935	-1.06%	407,200	983億4419万	+8.72%	28.56	0.7
01/11	948	955	940	945	0%	450,000	993億9600万	+10.53%	28.87	0.71
01/10	910	945	910	945	+4.42%	768,400	993億9600万	+11.18%	28.87	0.71
01/09	888	913	888	905	+1.97%	764,400	951億8876万	+7.1%	27.65	0.68
01/08	888	898	883	888	+0.28%	652,800	933億4809万	+5.65%	27.11	0.67
01/07	903	905	880	885	-1.94%	450,000	930億8514万	+5.61%	27.04	0.67
01/04	923	923	900	903	+0.56%	469,200	949億2581万	+8.08%	27.57	0.68
2012
12/28	880	898	880	898	+1.99%	361,200	-	+8%	-	-
12/27	865	888	863	880	+2.62%	552,800	-	+6.41%	-	-
12/26	843	863	840	858	+2.69%	290,400	-	+4.19%	-	-
12/25	848	860	835	835	-1.18%	208,800	-	+1.71%	-	-
12/21	865	868	843	845	-2.03%	311,200	-	+3.3%	-	-
12/20	865	868	853	863	0%	516,400	-	+5.83%	-	-
12/19	848	863	845	863	+2.99%	489,200	-	+6.61%	-	-
12/18	843	845	838	838	-0.3%	404,400	-	+4.17%	-	-
12/17	853	863	835	840	0%	394,800	-	+5%	-	-
12/14	843	843	828	840	-1.47%	654,800	-	+5.53%	-	-
12/13	845	870	845	853	+2.4%	943,600	-	+7.5%	-	-
12/12	825	835	820	833	+2.15%	527,600	-	+5.51%	-	-
12/11	818	825	808	815	+0.31%	456,000	-	+3.82%	-	-
12/10	818	820	810	813	+0.31%	233,600	-	+4.03%	-	-
12/07	818	820	808	810	+0.62%	282,000	-	+4.25%	-	-
12/06	808	808	795	805	+0.63%	381,200	-	+4.14%	-	-
12/05	803	813	795	800	-0.62%	516,400	-	+3.9%	-	-
12/04	813	820	805	805	-0.92%	287,600	-	+5.09%	-	-
12/03	818	825	808	813	-0.31%	415,200	-	+6.77%	-	-
11/30	818	828	803	815	0%	470,800	-	+7.8%	-	-
11/29	803	820	800	815	+3.16%	465,200	-	+8.52%	-	-
11/28	810	820	788	790	-4.53%	603,600	-	+5.76%	-	-
11/27	818	835	818	828	+0.3%	536,400	-	+11.22%	-	-
11/26	825	853	820	825	+2.17%	589,200	-	+11.64%	-	-
11/22	798	810	793	808	+1.57%	470,800	-	+9.86%	-	-
11/21	790	800	785	795	+1.27%	294,400	-	+8.61%	-	-
11/20	795	795	778	785	0%	352,400	-	+7.83%	-	-
11/19	790	798	783	785	+0.64%	380,000	-	+8.28%	-	-
11/16	765	780	760	780	+2.97%	646,800	-	+8.18%	-	-
11/15	733	760	730	758	+4.12%	325,200	-	+5.8%	-	-
11/14	725	730	698	728	-0.34%	320,800	-	+2.03%	-	-
11/13	728	735	728	730	-0.34%	188,000	-	+2.82%	-	-
11/12	745	750	730	733	-1.68%	198,800	-	+3.46%	-	-
11/09	735	758	735	745	-1%	610,800	-	+5.37%	-	-
11/08	760	770	750	753	-2.27%	613,600	-	+6.74%	-	-
11/07	745	785	740	770	+7.69%	2,023,200	-	+9.69%	-	-
11/06	708	730	695	715	0%	728,800	-	+2.44%	-	-
11/05	723	725	710	715	-1.38%	197,200	-	+2.58%	-	-
11/02	723	728	718	725	+1.05%	300,400	-	+4.32%	-	-
11/01	713	720	705	718	+0.7%	278,400	-	+3.39%	-	-
10/31	698	713	695	713	+2.15%	275,600	-	+2.67%	-	-
10/30	685	708	685	698	+1.82%	529,200	-	+0.36%	-	-

4203 住友ベークライト

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