4323 日本システム技術

株価チャート

2013/03/31

2012/10/23～2013/03/29

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
2022	10/1, 株式分割 1→2
2013
03/29	164	164	161	161	-1.53%	6,800	33億777万	-6.25%	19.59	0.75
03/28	171	171	161	164	-2.96%	29,600	33億5905万	-4.8%	19.89	0.76
03/27	180	180	169	169	-6.51%	14,000	34億6162万	-1.89%	20.5	0.78
03/26	180	181	180	181	+0.84%	23,200	37億265万	+4.94%	21.92	0.84
03/25	176	180	176	179	+1.42%	6,000	36億7188万	+4.68%	21.74	0.83
03/22	179	180	175	177	-1.12%	13,200	36億2060万	+3.82%	21.44	0.82
03/21	179	179	179	179	0%	2,800	36億5812万	+5.62%	21.66	0.83
03/19	179	179	175	179	+2%	7,200	36億5812万	+5.62%	21.66	0.83
03/18	175	175	175	175	+0.14%	800	35億8640万	+4.17%	21.24	0.81
03/15	174	175	174	175	+1.75%	8,800	35億8127万	+4.02%	21.21	0.81
03/14	171	172	170	172	+0.88%	8,800	35億1979万	+2.23%	20.84	0.79
03/13	170	170	170	170	-0.58%	11,200	34億8905万	+1.95%	20.66	0.79
03/12	174	174	170	171	-1.44%	9,200	35億954万	+2.54%	20.78	0.79
03/11	175	175	174	174	-0.29%	18,000	35億6078万	+4.67%	21.08	0.8
03/08	174	174	171	174	0%	11,200	35億7103万	+4.97%	21.14	0.81
03/07	174	175	174	174	+0.43%	12,400	35億7103万	+5.61%	21.14	0.81
03/06	174	175	174	174	+0.73%	13,600	35億5566万	+5.15%	21.05	0.8
03/05	172	172	171	172	+2.84%	23,200	35億3004万	+5.03%	20.9	0.8
03/04	166	175	166	168	+0.15%	23,600	34億3269万	+2.76%	20.33	0.78
03/01	166	167	166	167	+0.6%	1,600	34億2757万	+2.61%	20.3	0.77
02/28	169	169	161	166	-1.63%	9,600	34億708万	+2.62%	20.17	0.77
02/27	172	172	169	169	-1.46%	2,400	34億6343万	+4.32%	20.51	0.78
02/26	170	172	169	172	+1.03%	24,400	35億1467万	+6.52%	20.81	0.79
02/25	166	170	166	170	+2.41%	10,400	34億7880万	+5.43%	20.6	0.79
02/22	164	166	164	166	+0.45%	2,000	33億9683万	+3.59%	20.11	0.77
02/21	165	165	165	165	-0.75%	1,200	33億7954万	+3.13%	20.01	0.76
02/20	165	166	165	166	+0.76%	4,000	34億515万	+4.56%	20.16	0.77
02/19	159	165	159	165	+3.94%	4,400	33億7954万	+3.77%	20.01	0.76
02/18	159	159	159	159	+0.32%	1,200	32億5153万	+0.47%	19.25	0.73
02/15	158	158	158	158	+0.48%	4,000	32億4129万	+0.16%	19.19	0.73
02/14	165	165	153	158	-3.82%	7,200	32億2593万	-0.32%	19.1	0.73
02/13	165	165	163	164	+0.77%	5,200	33億5394万	+3.64%	19.86	0.76
02/12	163	163	163	163	-2.26%	1,600	33億2834万	+3.5%	19.71	0.75
02/08	166	166	166	166	-0.89%	1,200	34億515万	+6.57%	20.16	0.77
02/07	165	168	165	168	+3.55%	11,200	34億3587万	+8.23%	20.34	0.78
02/06	162	162	161	162	+0.47%	4,400	33億1810万	+5.19%	19.65	0.75
02/05	161	161	161	161	+0.16%	6,000	33億274万	+4.71%	19.56	0.75
02/04	158	161	158	161	+0.63%	17,200	32億9762万	+5.23%	19.53	0.74
02/01	158	160	158	160	+1.59%	5,200	32億7713万	+5.26%	19.4	0.74
01/31	158	158	158	158	0%	4,400	32億2593万	+4.3%	19.1	0.73
01/30	157	158	157	158	+0.16%	2,000	32億2593万	+4.3%	19.1	0.73
01/29	158	158	157	157	0%	7,200	32億2081万	+4.83%	19.07	0.73
01/28	158	158	157	157	-0.16%	21,600	32億2081万	+4.83%	19.07	0.73
01/25	154	158	154	158	+1.61%	6,400	32億2593万	+5.7%	19.1	0.73
01/24	155	155	155	155	0%	2,400	31億7472万	+4.73%	18.8	0.72
01/23	155	155	155	155	-0.16%	1,600	31億7472万	+4.73%	18.8	0.72
01/22	155	155	155	155	-0.64%	400	31億7984万	+5.61%	18.83	0.72
01/21	155	156	155	156	+0.97%	7,600	32億1万	+6.29%	18.95	0.72
01/18	154	155	154	155	+0.65%	4,800	31億6929万	+5.99%	18.77	0.72
01/17	155	155	153	154	+1.99%	2,800	31億4881万	+5.31%	18.64	0.71
01/16	156	156	151	151	-2.74%	4,400	30億8737万	+3.97%	18.28	0.7
01/15	155	155	155	155	+1.64%	9,600	31億7441万	+6.9%	18.8	0.72
01/10	153	153	153	153	+0.16%	2,000	31億2321万	+5.17%	18.49	0.71
01/09	150	152	150	152	-4.84%	30,000	31億1809万	+5.73%	18.46	0.7
01/08	150	160	150	160	+6.67%	16,000	32億7681万	+11.11%	19.4	0.74
01/07	147	160	147	150	+2.21%	22,000	30億7201万	+4.9%	18.19	0.69
01/04	144	147	144	147	+2.98%	2,400	30億545万	+2.62%	17.8	0.68
2012
12/28	144	144	143	143	-0.52%	6,400	-	+0.35%	-	-
12/27	143	143	143	143	+0.53%	10,800	-	+0.88%	-	-
12/26	143	143	143	143	-0.35%	21,600	-	+0.35%	-	-
12/25	143	143	143	143	0%	11,600	-	+1.42%	-	-
12/21	143	143	143	143	+0.18%	400	-	+1.42%	-	-
12/20	143	143	143	143	-0.17%	1,200	-	+1.24%	-	-
12/19	143	143	143	143	+1.06%	2,000	-	+1.42%	-	-
12/18	141	142	141	142	+0.18%	8,400	-	+1.07%	-	-
12/17	144	144	141	141	-1.74%	4,000	-	+0.89%	-	-
12/13	144	144	144	144	0%	1,600	-	+2.68%	-	-
12/12	144	144	144	144	+1.41%	2,000	-	+2.68%	-	-
12/10	142	142	142	142	0%	1,200	-	+1.25%	-	-
12/07	143	143	142	142	-2.58%	37,200	-	+1.25%	-	-
12/06	144	146	144	146	+1.39%	30,800	-	+3.93%	-	-
12/05	143	144	143	144	+0.7%	22,800	-	+3.24%	-	-
12/04	143	143	143	143	0%	4,000	-	+2.52%	-	-
12/03	143	143	143	143	+1.79%	6,800	-	+2.52%	-	-
11/30	140	140	140	140	-0.53%	2,800	-	+0.72%	-	-
11/29	141	141	141	141	-1.23%	800	-	+1.26%	-	-
11/28	141	143	141	143	0%	3,600	-	+2.52%	-	-
11/27	143	143	143	143	0%	14,400	-	+2.52%	-	-
11/26	140	143	140	143	+1.79%	12,400	-	+2.52%	-	-
11/22	139	140	139	140	0%	3,200	-	+1.45%	-	-
11/21	138	140	138	140	+1.82%	4,000	-	+1.45%	-	-
11/20	138	138	138	138	-0.18%	8,000	-	-0.36%	-	-
11/19	139	139	138	138	+1.1%	1,600	-	-0.18%	-	-
11/16	133	138	133	136	+0.37%	21,600	-	-1.98%	-	-
11/15	136	136	136	136	+0.18%	2,400	-	-2.34%	-	-
11/14	136	136	136	136	-0.55%	1,200	-	-2.52%	-	-
11/13	136	136	136	136	+0.18%	800	-	-1.98%	-	-
11/12	136	136	136	136	-1.09%	800	-	-2.86%	-	-
11/09	138	138	138	138	-1.61%	6,800	-	-1.79%	-	-
11/06	140	140	140	140	+0.18%	400	-	-0.18%	-	-
11/05	140	140	140	140	+1.45%	400	-	-0.36%	-	-
11/02	138	138	138	138	-1.08%	1,200	-	-1.79%	-	-
11/01	138	140	136	139	+0.91%	6,400	-	-1.42%	-	-
10/31	138	138	138	138	-1.78%	7,200	-	-2.3%	-	-
10/30	140	140	140	140	+0.18%	400	-	-0.53%	-	-
10/29	139	140	139	140	-1.58%	6,800	-	-0.71%	-	-
10/26	142	142	142	142	-0.18%	14,800	-	+0.89%	-	-
10/25	140	143	140	143	+2.52%	9,200	-	+1.06%	-	-
10/24	139	139	139	139	+0.18%	2,400	-	-1.42%	-	-
10/23	139	139	139	139	+0.36%	2,800	-	-1.6%	-	-

4323 日本システム技術

株価チャート

2012/10/23～2013/03/29

株価推移

開示資料

決算

株式

チャート