4401 ADEKA

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
2013
03/29	805	810	799	803	-0.86%	187,600	832億3210万	-2.07%	10.93	0.63
03/28	815	831	808	810	-0.86%	445,300	839億5766万	-1.22%	11.02	0.63
03/27	817	819	806	817	-1.33%	210,100	846億8322万	-0.49%	11.12	0.64
03/26	826	831	820	828	-0.36%	259,500	858億2339万	+0.73%	11.27	0.64
03/25	849	859	831	831	-0.84%	339,700	861億3434万	+0.97%	11.31	0.65
03/22	845	857	838	838	-2.33%	256,800	868億5990万	+1.95%	11.4	0.65
03/21	862	869	850	858	+1.06%	395,700	889億3293万	+4.38%	11.68	0.67
03/19	830	851	824	849	+3.16%	356,100	880億7万	+3.41%	11.55	0.66
03/18	828	830	819	823	-1.2%	250,500	853億513万	+0.37%	11.2	0.64
03/15	828	836	826	833	+1.34%	328,400	863億4165万	+1.46%	11.34	0.65
03/14	811	823	806	822	+1.86%	249,000	852億148万	+0.12%	11.19	0.64
03/13	809	814	801	807	-1.22%	384,300	836億4671万	-1.71%	10.98	0.63
03/12	837	838	815	817	-2.39%	366,800	846億8322万	-0.37%	11.12	0.64
03/11	812	839	812	837	+2.83%	522,700	867億5625万	+2.07%	11.39	0.65
03/08	812	820	808	814	+0.25%	484,200	843億7227万	-0.49%	11.08	0.63
03/07	819	819	807	812	-0.25%	337,200	841億6497万	-0.61%	11.05	0.63
03/06	813	816	805	814	+0.74%	308,900	843億7227万	-0.12%	11.08	0.63
03/05	818	824	805	808	-0.86%	277,200	837億5036万	-0.62%	11	0.63
03/04	807	819	806	815	+0.99%	307,700	844億7592万	+0.37%	11.09	0.63
03/01	809	812	796	807	-0.98%	500,900	836億4671万	-0.37%	10.98	0.63
02/28	804	822	804	815	+1.75%	295,300	844億7592万	+0.87%	11.09	0.63
02/27	807	817	798	801	-0.37%	314,600	830億2480万	-0.5%	10.9	0.62
02/26	799	808	798	804	-1.95%	361,100	833億3575万	+0.12%	10.94	0.63
02/25	818	829	806	820	+1.23%	356,900	849億9418万	+2.37%	11.16	0.64
02/22	812	815	802	810	-1.22%	438,900	839億5766万	+1.5%	11.02	0.63
02/21	823	834	814	820	-0.49%	416,300	849億9418万	+3.27%	11.16	0.64
02/20	834	841	815	824	-1.32%	530,400	854億878万	+4.3%	11.21	0.64
02/19	838	849	829	835	-2.11%	283,600	865億4895万	+6.1%	11.36	0.65
02/18	829	860	829	853	+4.28%	363,400	884億1468万	+8.8%	11.61	0.66
02/15	831	831	803	818	-1.56%	319,200	847億8687万	+4.87%	11.13	0.64
02/14	835	838	822	831	+0.48%	272,900	861億3434万	+6.95%	11.31	0.65
02/13	836	842	815	827	-1.08%	239,000	857億1974万	+6.85%	11.26	0.64
02/12	860	863	834	836	-1.76%	245,300	866億5260万	+8.57%	11.38	0.65
02/08	839	865	828	851	+1.55%	556,700	882億737万	+10.81%	11.58	0.66
02/07	810	851	796	838	+3.46%	504,100	868億5990万	+9.83%	11.4	0.65
02/06	786	817	786	810	+2.79%	232,200	839億5766万	+6.72%	11.02	0.63
02/05	791	798	786	788	-1.87%	150,600	816億7733万	+4.1%	10.72	0.61
02/04	798	808	796	803	+1.77%	230,600	832億3210万	+6.5%	10.93	0.63
02/01	790	794	786	789	+0.64%	147,400	817億8098万	+4.92%	10.74	0.61
01/31	783	787	766	784	+0.51%	158,500	812億6273万	+4.53%	10.67	0.61
01/30	769	783	768	780	+1.69%	122,400	808億4812万	+4.28%	10.62	0.61
01/29	767	782	765	767	-0.26%	137,700	795億65万	+2.95%	10.44	0.6
01/28	784	785	769	769	-1.54%	171,800	797億795万	+3.5%	10.47	0.6
01/25	765	781	765	781	+3.58%	266,100	809億5177万	+5.54%	10.63	0.61
01/24	744	754	736	754	+1.34%	151,900	781億5318万	+2.31%	10.26	0.59
01/23	746	755	741	744	-0.93%	239,300	771億1667万	+1.22%	10.13	0.58
01/22	749	765	747	751	+1.08%	422,600	778億4223万	+2.46%	10.22	0.58
01/21	736	748	729	743	+1.5%	219,200	770億1302万	+1.64%	10.11	0.58
01/18	736	736	722	732	+1.1%	224,400	758億7285万	+0.41%	9.96	0.57
01/17	732	736	709	724	-0.14%	376,500	750億4364万	-0.28%	9.85	0.56
01/16	753	753	721	725	-3.72%	542,800	751億4729万	+0.14%	9.87	0.56
01/15	760	764	749	753	+0.27%	177,100	780億4953万	+4.29%	10.25	0.59
01/11	758	759	744	751	-0.27%	213,500	778億4223万	+4.6%	10.22	0.58
01/10	742	757	739	753	+0.94%	195,100	780億4953万	+5.31%	10.25	0.59
01/09	725	754	721	746	+0.81%	391,800	773億2397万	+4.92%	10.15	0.58
01/08	749	761	739	740	-1.33%	285,800	767億206万	+4.67%	10.07	0.58
01/07	763	764	745	750	-1.7%	297,300	777億3858万	+6.53%	10.21	0.58
01/04	757	764	751	763	+2.83%	160,300	790億8605万	+8.84%	10.38	0.59
2012
12/28	748	749	730	742	+0.13%	282,800	-	+6.3%	-	-
12/27	746	750	736	741	-0.67%	318,900	-	+6.62%	-	-
12/26	731	748	729	746	+2.05%	294,400	-	+7.96%	-	-
12/25	737	743	730	731	-0.68%	274,700	-	+6.25%	-	-
12/21	747	754	731	736	-0.14%	361,300	-	+7.6%	-	-
12/20	732	749	728	737	+0.68%	495,000	-	+8.22%	-	-
12/19	751	757	719	732	+1.53%	706,100	-	+8.28%	-	-
12/18	712	726	711	721	+1.98%	298,300	-	+7.29%	-	-
12/17	720	722	704	707	-0.28%	263,100	-	+5.84%	-	-
12/14	704	712	701	709	+0.42%	398,100	-	+6.78%	-	-
12/13	702	709	698	706	+1%	285,400	-	+6.81%	-	-
12/12	699	702	693	699	+0.87%	324,400	-	+6.39%	-	-
12/11	692	695	685	693	+0.87%	317,200	-	+6.13%	-	-
12/10	700	700	685	687	-0.43%	332,100	-	+5.69%	-	-
12/07	683	692	683	690	+1.62%	291,400	-	+6.65%	-	-
12/06	676	682	675	679	+1.49%	357,800	-	+5.43%	-	-
12/05	667	681	664	669	-0.74%	460,200	-	+4.37%	-	-
12/04	660	674	660	674	+2.43%	427,800	-	+5.64%	-	-
12/03	662	668	658	658	-0.15%	192,800	-	+3.46%	-	-
11/30	661	667	657	659	+0.15%	333,000	-	+4.11%	-	-
11/29	649	659	642	658	+2.17%	372,200	-	+4.11%	-	-
11/28	658	660	636	644	-3.59%	608,600	-	+2.22%	-	-
11/27	672	677	661	668	-2.05%	637,500	-	+6.37%	-	-
11/26	700	702	680	682	-0.29%	389,900	-	+8.95%	-	-
11/22	671	685	669	684	+3.48%	331,500	-	+9.62%	-	-
11/21	656	670	653	661	+1.23%	236,000	-	+6.27%	-	-
11/20	655	657	648	653	+0.31%	128,400	-	+5.15%	-	-
11/19	656	660	646	651	+0.46%	278,900	-	+5.17%	-	-
11/16	646	650	637	648	+0.47%	313,500	-	+4.85%	-	-
11/15	636	647	631	645	+2.22%	277,000	-	+4.71%	-	-
11/14	626	634	626	631	+1.12%	296,000	-	+2.77%	-	-
11/13	626	628	618	624	-0.64%	329,000	-	+1.96%	-	-
11/12	608	634	608	628	+3.12%	476,800	-	+2.95%	-	-
11/09	610	614	601	609	-0.81%	303,300	-	+0.16%	-	-
11/08	605	616	603	614	+1.32%	270,600	-	+1.32%	-	-
11/07	618	619	605	606	-0.82%	178,800	-	+0.5%	-	-
11/06	608	615	607	611	+0.33%	150,300	-	+1.66%	-	-
11/05	615	618	604	609	-2.25%	263,200	-	+1.67%	-	-
11/02	618	626	615	623	+1.47%	210,500	-	+4.18%	-	-
11/01	611	618	604	614	+1.99%	172,100	-	+2.85%	-	-
10/31	601	609	601	602	+0.17%	250,000	-	+1.01%	-	-
10/30	611	616	600	601	-1.15%	226,100	-	+0.84%	-	-

4401 ADEKA

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