4406 新日本理化

株価チャート

2016/03/31

2015/11/04～2016/03/31

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
2016
03/31	139	140	137	138	0%	42,300	52億4522万	-3.5%	53.05	0.41
03/30	138	140	137	138	-1.43%	52,100	52億4522万	-3.5%	53.05	0.41
03/29	140	140	138	140	+0.72%	31,500	53億2124万	-2.1%	53.82	0.41
03/28	141	141	137	139	0%	45,700	52億8323万	-2.8%	53.43	0.41
03/25	140	142	139	139	-0.71%	26,400	52億8323万	-2.8%	53.43	0.41
03/24	139	140	138	140	0%	32,300	53億2124万	-2.1%	53.82	0.41
03/23	143	143	139	140	-1.41%	65,100	53億2124万	-2.1%	53.82	0.41
03/22	144	144	140	142	+0.71%	47,200	53億9726万	-0.7%	54.59	0.42
03/18	142	143	140	141	-2.08%	44,400	53億5925万	-0.7%	54.2	0.42
03/17	145	146	143	144	0%	32,200	54億7328万	+1.41%	55.36	0.42
03/16	145	146	144	144	-0.69%	23,400	54億7328万	+2.13%	55.36	0.42
03/15	144	146	143	145	0%	60,200	55億1129万	+2.84%	55.74	0.43
03/14	145	147	144	145	+0.69%	76,400	55億1129万	+3.57%	55.74	0.43
03/11	140	145	140	144	+1.41%	88,000	54億7328万	+2.86%	55.36	0.42
03/10	140	143	139	142	+2.16%	59,200	53億9726万	+0.71%	54.59	0.42
03/09	141	142	138	139	-2.8%	77,800	52億8323万	-1.42%	53.43	0.41
03/08	149	149	142	143	-4.67%	136,900	54億3527万	+0.7%	54.97	0.42
03/07	150	151	148	150	0%	68,600	57億133万	+5.63%	57.66	0.44
03/04	145	150	145	150	+2.04%	68,800	57億133万	+5.63%	57.66	0.44
03/03	144	147	143	147	+2.08%	36,800	55億8730万	+3.52%	56.51	0.43
03/02	146	147	141	144	+1.41%	110,200	54億7328万	+1.41%	55.36	0.42
03/01	143	143	140	142	-0.7%	35,700	53億9726万	-0.7%	54.59	0.42
02/29	147	148	141	143	-2.05%	54,000	54億3527万	0%	54.97	0.42
02/26	147	148	144	146	0%	50,500	55億4930万	+1.39%	56.12	0.43
02/25	141	147	139	146	+5.04%	70,600	55億4930万	+1.39%	56.12	0.43
02/24	139	141	136	139	0%	56,100	52億8323万	-3.47%	53.43	0.41
02/23	145	145	138	139	-3.47%	50,200	52億8323万	-3.47%	53.43	0.41
02/22	141	147	140	144	+1.41%	40,600	54億7328万	-0.69%	55.36	0.42
02/19	140	144	136	142	0%	54,400	53億9726万	-2.07%	54.59	0.42
02/18	140	144	140	142	+2.9%	49,300	53億9726万	-2.74%	54.59	0.42
02/17	134	145	134	138	+2.99%	157,100	52億4522万	-6.12%	53.05	0.41
02/16	127	141	124	134	+6.35%	106,400	50億9319万	-9.46%	51.51	0.4
02/15	130	130	115	126	+5%	225,800	47億8912万	-16%	48.44	0.37
02/12	123	133	120	120	-7.69%	216,800	45億6106万	-20.53%	46.13	0.35
02/10	136	138	127	130	-2.99%	148,900	49億4115万	-15.58%	49.97	0.38
02/09	140	140	132	134	-6.29%	120,700	50億9319万	-14.1%	51.51	0.4
02/08	144	146	141	143	-0.69%	95,300	54億3527万	-9.49%	54.97	0.42
02/05	150	150	143	144	-4%	50,300	54億7328万	-9.43%	55.36	0.42
02/04	150	154	149	150	-0.66%	40,800	57億133万	-6.83%	57.66	0.44
02/03	153	154	150	151	-3.82%	49,300	57億3934万	-6.79%	58.05	0.45
02/02	157	160	153	157	0%	74,700	59億6739万	-3.09%	60.35	0.46
02/01	154	158	149	157	+5.37%	132,900	59億6739万	-3.68%	60.35	0.46
01/29	148	157	147	149	+1.36%	174,700	56億6332万	-9.15%	57.28	0.44
01/28	156	157	147	147	-5.16%	68,500	55億8730万	-10.91%	56.51	0.43
01/27	157	157	152	155	+2.65%	49,000	58億9138万	-7.19%	59.58	0.46
01/26	152	156	151	151	-5.03%	35,700	57億3934万	-10.12%	58.05	0.45
01/25	154	159	151	159	+3.25%	74,700	60億4341万	-5.92%	61.12	0.47
01/22	144	155	143	154	+8.45%	221,000	58億5337万	-9.41%	59.2	0.45
01/21	145	151	142	142	-4.05%	98,400	53億9726万	-17.44%	54.59	0.42
01/20	150	153	146	148	+1.37%	264,700	56億2531万	-14.94%	56.89	0.44
01/19	153	155	144	146	-4.58%	224,300	55億4930万	-17.05%	56.12	0.43
01/18	148	157	148	153	-3.16%	117,800	58億1536万	-14.04%	58.81	0.45
01/15	165	165	158	158	-1.86%	48,000	60億540万	-11.73%	60.74	0.47
01/14	165	165	159	161	-4.17%	151,500	61億1943万	-11.05%	61.89	0.47
01/13	164	169	163	168	+1.82%	114,900	63億8549万	-7.69%	64.58	0.5
01/12	169	170	165	165	-2.94%	117,500	62億7146万	-9.84%	63.43	0.49
01/08	170	175	170	170	-1.16%	68,300	64億6151万	-7.61%	65.35	0.5
01/07	181	181	172	172	-4.44%	95,400	65億3753万	-7.53%	66.12	0.51
01/06	182	183	179	180	-1.1%	34,600	68億4160万	-3.74%	69.19	0.53
01/05	179	186	178	182	+1.68%	62,500	69億1762万	-3.19%	69.96	0.54
01/04	182	184	179	179	-1.65%	51,200	68億359万	-4.79%	68.81	0.53
2015
12/30	182	184	180	182	+0.55%	64,500	69億1762万	-3.7%	69.96	0.54
12/29	177	181	176	181	+3.43%	68,700	68億7961万	-4.23%	69.58	0.53
12/28	168	175	168	175	+4.79%	100,100	66億5155万	-7.89%	67.27	0.52
12/25	169	171	166	167	-1.76%	248,900	63億4748万	-12.57%	64.2	0.49
12/24	178	182	170	170	-4.49%	295,000	64億6151万	-10.99%	65.35	0.5
12/22	182	182	178	178	-1.66%	181,600	67億6558万	-7.77%	68.43	0.52
12/21	185	185	181	181	-2.69%	97,100	68億7961万	-6.22%	69.58	0.53
12/18	186	187	185	186	-0.53%	91,900	70億6965万	-4.12%	71.5	0.55
12/17	188	190	187	187	-0.53%	78,500	71億766万	-4.59%	71.88	0.55
12/16	187	190	186	188	+1.08%	87,200	71億4567万	-4.57%	72.27	0.55
12/15	189	190	186	186	-2.11%	115,600	70億6965万	-6.06%	71.5	0.55
12/14	190	191	189	190	-2.06%	80,700	72億2169万	-4.52%	73.04	0.56
12/11	195	197	193	194	+1.57%	169,200	73億7372万	-3%	74.58	0.57
12/10	193	193	191	191	-2.05%	46,500	72億5970万	-4.98%	73.42	0.56
12/09	191	195	191	195	+1.56%	64,800	74億1173万	-3.47%	74.96	0.57
12/08	194	195	191	192	-0.52%	53,300	72億9770万	-5.42%	73.81	0.57
12/07	193	196	193	193	-1.53%	100,600	73億3571万	-4.93%	74.19	0.57
12/04	196	197	195	196	-1.01%	94,400	74億4974万	-3.45%	75.34	0.58
12/03	199	200	197	198	-0.5%	61,300	75億2576万	-2.94%	76.11	0.58
12/02	200	202	199	199	-1.49%	51,800	75億6377万	-2.45%	76.5	0.59
12/01	204	204	200	202	0%	78,500	76億7779万	-0.98%	77.65	0.6
11/30	200	202	196	202	+3.59%	134,500	76億7779万	-1.46%	77.65	0.6
11/27	194	197	194	195	-0.51%	85,800	74億1173万	-4.88%	74.96	0.57
11/26	195	198	194	196	+1.03%	78,900	74億4974万	-4.39%	75.34	0.58
11/25	195	197	194	194	-0.51%	101,400	73億7372万	-5.37%	74.58	0.57
11/24	194	195	192	195	0%	148,700	74億1173万	-5.34%	74.96	0.57
11/20	194	195	193	195	+1.04%	67,800	74億1173万	-5.34%	74.96	0.57
11/19	190	195	190	193	+1.05%	167,800	73億3571万	-6.76%	74.19	0.57
11/18	195	195	185	191	-2.55%	382,100	72億5970万	-7.73%	73.42	0.56
11/17	198	199	192	196	-1.51%	217,200	74億4974万	-5.77%	75.34	0.58
11/16	188	200	184	199	-2.93%	385,700	75億6377万	-4.33%	76.5	0.59
11/13	213	217	205	205	-5.96%	245,700	77億9182万	-1.91%	78.8	0.6
11/12	218	222	216	218	+0.93%	110,800	82億8594万	+4.31%	83.8	0.64
11/11	217	218	215	216	-0.92%	117,300	82億992万	+3.85%	83.03	0.64
11/10	219	219	215	218	-0.46%	118,800	82億8594万	+4.81%	83.8	0.64
11/09	219	221	217	219	+1.39%	243,800	83億2395万	+5.8%	84.19	0.65
11/06	219	226	213	216	+3.35%	1,223,900	82億992万	+4.85%	83.03	0.64
11/05	212	215	209	209	-1.88%	118,900	79億4386万	+1.46%	80.34	0.62
11/04	221	222	209	213	-1.39%	464,900	80億9589万	+3.9%	81.88	0.63

4406 新日本理化

株価チャート

2015/11/04～2016/03/31

株価推移

開示資料

決算

株式

チャート