4337 ぴあ

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
2015
03/31	2,386	2,393	2,351	2,353	-1.26%	14,900	331億6062万	-3.88%	27.89	5.38
03/30	2,378	2,425	2,378	2,383	+0.17%	21,800	335億8341万	-2.69%	28.25	5.45
03/27	2,399	2,428	2,371	2,379	-3.33%	62,000	335億2704万	-2.82%	28.2	5.44
03/26	2,530	2,530	2,434	2,461	-3.41%	100,500	346億8265万	+0.61%	29.17	5.62
03/25	2,561	2,572	2,547	2,548	-0.97%	34,100	359億874万	+4.43%	30.2	5.82
03/24	2,552	2,579	2,552	2,573	+0.82%	20,700	362億6106万	+5.93%	30.5	5.88
03/23	2,518	2,559	2,512	2,552	+1.84%	27,100	359億6511万	+5.63%	30.25	5.83
03/20	2,493	2,506	2,489	2,506	+0.72%	19,800	353億1683万	+4.29%	29.71	5.73
03/19	2,499	2,499	2,485	2,488	-0.32%	10,700	350億6316万	+4.06%	29.49	5.69
03/18	2,491	2,497	2,491	2,496	+0.2%	12,700	351億7591万	+4.83%	29.59	5.7
03/17	2,482	2,497	2,476	2,491	+0.24%	12,400	351億544万	+5.15%	29.53	5.69
03/16	2,459	2,485	2,452	2,485	+1.02%	16,500	350億2088万	+5.39%	29.46	5.68
03/13	2,450	2,460	2,443	2,460	+0.9%	25,400	346億6856万	+4.81%	29.16	5.62
03/12	2,410	2,439	2,410	2,438	+0.79%	11,000	343億5852万	+4.32%	28.9	5.57
03/11	2,405	2,430	2,400	2,419	+0.37%	12,300	340億9075万	+4%	28.67	5.53
03/10	2,439	2,444	2,401	2,410	-1.03%	14,400	339億6392万	+4.06%	28.57	5.51
03/09	2,428	2,436	2,418	2,435	+0.08%	9,900	343億1624万	+5.59%	28.86	5.56
03/06	2,416	2,433	2,416	2,433	+0.83%	7,300	342億8805万	+5.92%	28.84	5.56
03/05	2,412	2,430	2,411	2,413	-0.74%	9,600	340億619万	+5.51%	28.6	5.51
03/04	2,449	2,450	2,381	2,431	-0.57%	19,800	342億5987万	+6.67%	28.82	5.56
03/03	2,440	2,449	2,435	2,445	+0.66%	15,100	344億5717万	+7.76%	28.98	5.59
03/02	2,397	2,429	2,393	2,429	+1.42%	17,300	342億3168万	+7.57%	28.79	5.55
02/27	2,395	2,397	2,387	2,395	0%	10,800	337億5252万	+6.63%	28.39	5.47
02/26	2,382	2,395	2,372	2,395	+0.71%	10,500	337億5252万	+7.21%	28.39	5.47
02/25	2,389	2,390	2,370	2,378	+0.21%	12,600	335億1294万	+7.07%	28.19	5.43
02/24	2,351	2,380	2,338	2,373	+0.72%	11,800	334億4248万	+7.38%	28.13	5.42
02/23	2,375	2,400	2,353	2,356	+0.9%	22,300	332億290万	+7.14%	27.93	5.38
02/20	2,310	2,338	2,300	2,335	+1.3%	17,000	329億695万	+6.77%	27.68	5.34
02/19	2,300	2,305	2,282	2,305	+0.66%	13,400	324億8416万	+5.93%	27.32	5.27
02/18	2,257	2,295	2,257	2,290	+1.91%	15,900	322億7277万	+5.77%	27.15	5.23
02/17	2,230	2,247	2,227	2,247	+0.94%	11,200	316億6677万	+4.27%	26.64	5.14
02/16	2,226	2,230	2,213	2,226	+0.72%	8,900	313億7082万	+3.68%	26.39	5.09
02/13	2,220	2,225	2,200	2,210	-0.72%	13,500	311億4533万	+3.32%	26.2	5.05
02/12	2,212	2,260	2,209	2,226	+0.82%	24,800	313億7082万	+4.41%	26.39	5.09
02/10	2,214	2,214	2,198	2,208	-0.18%	7,400	311億1715万	+3.91%	26.17	5.05
02/09	2,216	2,216	2,207	2,212	+0.36%	7,500	311億7352万	+4.39%	26.22	5.06
02/06	2,214	2,214	2,194	2,204	-0.41%	5,300	310億6078万	+4.36%	26.13	5.04
02/05	2,173	2,213	2,170	2,213	+2.08%	7,600	311億8761万	+5.13%	26.23	5.06
02/04	2,150	2,183	2,150	2,168	+0.46%	8,500	305億5343万	+3.39%	25.7	4.95
02/03	2,203	2,203	2,152	2,158	-0.78%	13,300	304億1250万	+3.25%	25.58	4.93
02/02	2,205	2,218	2,170	2,175	-0.73%	11,800	306億5208万	+4.37%	25.78	4.97
01/30	2,198	2,200	2,161	2,191	+0.46%	11,300	308億7757万	+5.49%	25.97	5.01
01/29	2,225	2,225	2,181	2,181	-2.11%	13,700	307億3664万	+5.36%	25.85	4.98
01/28	2,200	2,228	2,198	2,228	+1.83%	14,900	313億9901万	+8.1%	26.41	5.09
01/27	2,163	2,190	2,160	2,188	+1.63%	13,200	308億3529万	+6.63%	25.94	5
01/26	2,138	2,153	2,134	2,153	+0.98%	10,300	303億4204万	+5.33%	25.52	4.92
01/23	2,100	2,132	2,100	2,132	+2.01%	10,800	300億4609万	+4.61%	25.27	4.87
01/22	2,090	2,095	2,084	2,090	0%	4,500	294億5418万	+2.8%	24.77	4.78
01/21	2,097	2,103	2,069	2,090	-0.33%	13,200	294億5418万	+2.96%	24.77	4.78
01/20	2,093	2,097	2,088	2,097	+0.72%	9,700	295億5283万	+3.45%	24.86	4.79
01/19	2,084	2,086	2,062	2,082	+1.17%	8,800	293億4144万	+2.81%	24.68	4.76
01/16	2,062	2,063	2,045	2,058	-0.19%	7,600	290億321万	+1.63%	24.4	4.7
01/15	2,048	2,068	2,042	2,062	+1.03%	8,000	290億5958万	+1.88%	24.44	4.71
01/14	2,043	2,043	2,032	2,041	+0.39%	4,300	287億6363万	+0.84%	24.19	4.66
01/13	2,051	2,051	2,027	2,033	-0.88%	10,900	286億5089万	+0.44%	24.1	4.65
01/09	2,040	2,058	2,040	2,051	+0.74%	7,900	289億456万	+1.28%	24.31	4.69
01/08	2,032	2,043	2,032	2,036	+0.2%	4,800	286億9317万	+0.64%	24.13	4.65
01/07	2,033	2,044	2,021	2,032	-0.25%	6,700	286億3679万	+0.49%	24.09	4.64
01/06	2,060	2,060	2,035	2,037	-1.31%	12,600	287億726万	+0.84%	24.15	4.66
01/05	2,041	2,070	2,041	2,064	+1.47%	10,600	290億8777万	+2.43%	24.47	4.72
2014
12/30	2,033	2,059	2,023	2,034	+0.05%	11,500	286億6498万	+1.24%	24.11	4.65
12/29	2,033	2,037	2,021	2,033	+0.89%	9,100	286億5089万	+1.4%	24.1	4.65
12/26	1,988	2,017	1,986	2,015	+0.75%	6,500	283億9721万	+0.75%	23.89	4.61
12/25	1,988	2,000	1,973	2,000	-0.15%	16,100	281億8582万	+0.2%	23.71	4.57
12/24	2,019	2,019	1,992	2,003	+0.15%	11,700	282億2810万	+0.5%	23.74	4.58
12/22	2,017	2,017	1,990	2,000	-0.2%	8,700	281億8582万	+0.55%	23.71	4.57
12/19	2,000	2,017	1,989	2,004	+1.52%	10,500	282億4219万	+0.91%	23.75	4.58
12/18	1,999	2,001	1,970	1,974	-0.45%	10,600	278億1941万	-0.45%	23.4	4.51
12/17	1,981	1,998	1,950	1,983	-0.65%	11,700	279億4624万	+0.15%	23.51	4.53
12/16	2,000	2,020	1,996	1,996	-0.45%	8,500	281億2945万	+1.01%	23.66	4.56
12/15	2,025	2,025	2,003	2,005	-0.45%	5,800	282億5629万	+1.67%	23.77	4.58
12/12	2,000	2,030	2,000	2,014	-0.05%	11,600	283億8312万	+2.39%	23.87	4.6
12/11	2,000	2,020	1,990	2,015	+0.3%	10,200	283億9721万	+2.7%	23.89	4.61
12/10	2,037	2,044	2,001	2,009	-2.24%	11,600	283億1266万	+2.6%	23.81	4.59
12/09	2,050	2,065	2,046	2,055	-0.19%	4,900	289億6093万	+5.22%	24.36	4.7
12/08	2,053	2,065	2,048	2,059	+0.54%	9,400	290億1730万	+5.81%	24.41	4.71
12/05	2,059	2,059	2,011	2,048	-0.29%	7,700	288億6228万	+5.68%	24.28	4.68
12/04	2,070	2,070	2,051	2,054	+0.1%	6,600	289億4684万	+6.37%	24.35	4.69
12/03	2,051	2,079	2,050	2,052	+0.2%	13,800	289億1865万	+6.71%	24.32	4.69
12/02	2,007	2,048	2,007	2,048	+1.79%	16,900	288億6228万	+7%	24.28	4.68
12/01	1,991	2,027	1,982	2,012	+0.95%	18,500	283億5494万	+5.56%	23.85	4.6
11/28	1,976	1,995	1,963	1,993	+0.1%	9,600	280億8717万	+5.01%	23.62	4.55
11/27	1,919	1,995	1,919	1,991	+3.75%	20,000	280億5898万	+5.23%	23.6	4.55
11/26	1,912	1,920	1,908	1,919	+0.21%	4,200	270億4430万	+1.86%	22.75	4.39
11/25	1,924	1,925	1,911	1,915	-0.42%	4,700	269億8792万	+1.86%	22.7	4.38
11/21	1,910	1,928	1,904	1,923	+0.68%	3,800	271億67万	+2.61%	22.79	4.39
11/20	1,945	1,945	1,910	1,910	-0.78%	4,800	269億1746万	+2.19%	22.64	4.37
11/19	1,926	1,944	1,920	1,925	0%	11,300	271億2885万	+3.22%	22.82	4.4
11/18	1,900	1,925	1,900	1,925	+1%	7,500	271億2885万	+3.49%	22.82	4.4
11/17	1,929	1,929	1,906	1,906	-0.88%	8,100	268億6109万	+2.75%	22.59	4.36
11/14	1,920	1,925	1,899	1,923	+0.31%	16,700	271億67万	+3.83%	22.79	4.39
11/13	1,895	1,918	1,890	1,917	+1.37%	8,400	270億1611万	+3.73%	22.72	4.38
11/12	1,897	1,910	1,891	1,891	-0.32%	7,400	266億4969万	+2.49%	22.42	4.32
11/11	1,894	1,898	1,883	1,897	+0.16%	4,400	267億3425万	+2.93%	22.49	4.34
11/10	1,885	1,900	1,883	1,894	+0.16%	4,300	266億9197万	+2.93%	22.45	4.33
11/07	1,889	1,900	1,875	1,891	+0.11%	9,000	266億4969万	+2.94%	22.42	4.32
11/06	1,900	1,900	1,880	1,889	-0.37%	5,400	266億2151万	+2.89%	22.39	4.32
11/05	1,890	1,900	1,881	1,896	+0.32%	8,500	267億2016万	+3.32%	22.47	4.33
11/04	1,900	1,900	1,890	1,890	+0.11%	13,200	266億3560万	+3.11%	22.4	4.32
10/31	1,856	1,895	1,856	1,888	+1.72%	11,600	266億741万	+3.11%	22.38	4.31

4337 ぴあ

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