4625 アトミクス

株価チャート

2015/03/31

2014/10/14～2015/03/31

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	500	500	498	498	-0.4%	500	36億651万	-1.78%	14.16	0.35
03/30	500	500	500	500	-0.4%	1,800	36億2100万	-1.38%	14.22	0.36
03/27	519	519	502	502	-1.57%	1,900	36億3548万	-0.99%	14.27	0.36
03/26	510	511	510	510	-1.92%	400	36億9342万	+0.79%	14.5	0.36
03/25	520	520	520	520	+0.19%	1,200	37億6584万	+2.97%	14.79	0.37
03/24	519	519	519	519	+0.78%	100	37億5859万	+2.77%	14.76	0.37
03/23	514	515	512	515	+2.18%	6,400	37億2963万	+2.18%	14.64	0.37
03/20	504	504	504	504	0%	200	36億4996万	+0.2%	14.33	0.36
03/19	500	504	500	504	+0.8%	2,200	36億4996万	0%	14.33	0.36
03/18	503	503	500	500	-2.34%	2,700	36億2100万	-0.6%	14.22	0.36
03/16	513	513	512	512	-0.19%	1,500	37億790万	+1.79%	14.56	0.36
03/13	513	513	513	513	0%	200	37億1514万	+1.99%	14.59	0.36
03/12	515	515	513	513	0%	4,400	37億1514万	+2.19%	14.59	0.36
03/11	511	515	510	513	+0.59%	2,100	37億1514万	+2.4%	14.59	0.36
03/10	505	510	505	510	+3.03%	300	36億9342万	+2%	14.5	0.36
03/09	496	498	495	495	+0.2%	1,400	35億8479万	-1%	14.07	0.35
03/06	508	510	494	494	-2.76%	4,300	35億7754万	-1.2%	14.05	0.35
03/05	508	508	508	508	-0.39%	700	36億7893万	+1.6%	14.44	0.36
03/04	510	510	510	510	+0.2%	800	36億9342万	+2.2%	14.5	0.36
03/03	509	509	509	509	-0.2%	600	36億8617万	+2%	14.47	0.36
03/02	510	510	510	510	+0.39%	100	36億9342万	+2.41%	14.5	0.36
02/27	508	508	508	508	+1.6%	200	36億7893万	+2.01%	14.44	0.36
02/26	500	500	500	500	+1.01%	500	36億2100万	+0.6%	14.22	0.36
02/25	495	495	495	495	-2.37%	1,500	35億8479万	-0.4%	14.07	0.35
02/24	493	507	492	507	+1%	8,300	36億7169万	+2.22%	14.42	0.36
02/23	493	508	493	502	+2.03%	700	36億3548万	+1.21%	14.27	0.36
02/20	492	492	492	492	0%	300	35億6306万	-0.81%	13.99	0.35
02/19	492	492	492	492	0%	2,200	35億6306万	-1.01%	13.99	0.35
02/18	492	492	492	492	-1.6%	3,000	35億6306万	-1.01%	13.99	0.35
02/16	500	500	500	500	-0.4%	2,300	36億2100万	+0.6%	14.22	0.36
02/13	502	502	502	502	+0.2%	900	36億3548万	+1.01%	14.27	0.36
02/12	520	520	496	501	-1.76%	4,700	36億2824万	+1.01%	14.25	0.36
02/10	500	510	500	510	+3.03%	500	36億9342万	+3.03%	14.5	0.36
02/09	500	500	495	495	-1%	1,300	35億8479万	+0.2%	14.07	0.35
02/06	495	500	495	500	+1.21%	600	36億2100万	+1.42%	14.22	0.36
02/05	494	494	494	494	-0.2%	100	35億7754万	+0.41%	14.05	0.35
02/04	500	500	495	495	-0.4%	400	35億8479万	+0.81%	14.07	0.35
02/03	491	501	491	497	+1.22%	2,700	35億9927万	+1.22%	14.13	0.35
02/02	491	491	491	491	-1.8%	100	35億5582万	+0.41%	13.96	0.35
01/30	500	500	500	500	+1.01%	500	36億2100万	+2.46%	14.22	0.36
01/29	494	495	494	495	+0.41%	1,300	35億8479万	+1.43%	14.07	0.35
01/28	490	493	490	493	+1.23%	500	35億7030万	+1.23%	14.02	0.35
01/27	489	489	486	487	-3.56%	600	35億2685万	+0.21%	13.85	0.35
01/26	505	505	505	505	+3.06%	1,400	36億5721万	+3.91%	14.36	0.36
01/23	491	491	490	490	-2%	700	35億4858万	+1.03%	13.93	0.35
01/22	498	500	498	500	+2.88%	900	36億2100万	+3.52%	14.22	0.36
01/20	486	486	486	486	-2.02%	100	35億1961万	+0.83%	13.82	0.35
01/16	485	496	485	496	+3.33%	500	35億9203万	+3.12%	14.1	0.35
01/15	482	485	480	480	-5.51%	1,300	34億7616万	0%	13.65	0.34
01/14	507	508	507	508	+3.04%	300	36億7893万	+6.05%	14.44	0.36
01/13	518	518	493	493	-3.52%	4,900	35億7030万	+3.35%	14.02	0.35
01/09	502	511	502	511	+2.2%	400	37億66万	+7.35%	14.53	0.36
01/08	499	510	499	500	+0.2%	2,200	36億2100万	+5.49%	14.22	0.36
01/07	496	499	496	499	+2.67%	500	36億1375万	+5.72%	14.19	0.35
01/06	486	486	486	486	-2.21%	500	35億1961万	+3.4%	13.82	0.35
01/05	496	497	496	497	+4.63%	2,900	35億9927万	+5.97%	14.13	0.35
2014
12/30	473	475	473	475	+0.42%	300	34億3995万	+1.71%	13.51	0.34
12/26	473	473	473	473	+1.72%	100	34億2546万	+1.28%	13.45	0.34
12/25	499	499	465	465	-4.71%	2,900	33億6753万	-0.43%	13.22	0.33
12/24	488	488	488	488	+3.39%	1,000	35億3409万	+4.5%	13.88	0.35
12/22	472	472	470	472	-1.05%	1,500	34億1822万	+1.51%	13.42	0.34
12/19	465	477	465	477	+2.58%	1,800	34億5443万	+2.8%	13.56	0.34
12/18	463	465	460	465	0%	3,700	33億6753万	+0.43%	13.22	0.33
12/17	473	473	460	465	-3.93%	900	33億6753万	+0.65%	13.22	0.33
12/12	484	484	484	484	+1.04%	3,700	35億512万	+4.99%	13.76	0.34
12/11	478	479	478	479	+0.21%	1,200	34億6891万	+4.36%	13.62	0.34
12/10	466	478	466	478	+1.7%	900	34億6167万	+4.37%	13.59	0.34
12/09	475	475	470	470	-1.88%	2,300	34億374万	+2.84%	13.36	0.33
12/08	470	479	470	479	+3.9%	3,700	34億6891万	+4.81%	13.62	0.34
12/05	459	461	459	461	+0.22%	400	33億3856万	+1.1%	13.11	0.33
12/04	457	460	457	460	-1.08%	800	33億3132万	+1.1%	13.08	0.33
12/03	465	473	465	465	0%	2,600	33億6753万	+2.42%	13.22	0.33
12/02	465	465	465	465	+1.09%	100	33億6753万	+2.42%	13.22	0.33
12/01	460	461	460	460	+0.66%	1,200	33億3132万	+1.55%	13.08	0.33
11/28	457	457	457	457	-1.72%	700	33億959万	+0.88%	12.99	0.32
11/25	471	471	465	465	+1.75%	2,200	33億6753万	+2.65%	13.22	0.33
11/21	457	457	457	457	-0.87%	700	33億959万	+0.88%	12.99	0.32
11/19	457	461	457	461	+0.88%	1,500	33億3856万	+1.77%	13.11	0.33
11/18	456	457	453	457	+0.22%	1,500	33億959万	+0.88%	12.99	0.32
11/17	455	456	455	456	+1.33%	1,300	33億235万	+0.66%	12.97	0.32
11/14	466	466	450	450	-3.23%	1,400	32億5890万	-0.66%	12.8	0.32
11/13	461	465	460	465	+0.43%	2,300	33億6753万	+2.42%	13.22	0.33
11/12	470	470	463	463	-0.43%	4,100	33億5304万	+1.98%	13.17	0.33
11/11	459	465	459	465	+2.42%	6,200	33億6753万	+2.65%	13.22	0.33
11/10	450	460	450	454	+1.79%	3,000	32億8786万	+0.22%	12.91	0.32
11/07	444	460	444	446	+0.45%	1,200	32億2993万	-1.55%	12.68	0.32
11/05	451	461	444	444	+0.68%	3,000	32億1544万	-2.2%	12.62	0.32
11/04	451	451	441	441	-0.9%	3,100	31億9372万	-3.08%	12.54	0.31
10/31	445	445	445	445	+0.45%	100	32億2269万	-2.41%	12.65	0.32
10/30	443	443	443	443	-1.34%	2,000	32億820万	-2.85%	12.6	0.31
10/29	457	457	449	449	-1.75%	300	32億5165万	-1.75%	12.77	0.32
10/28	449	457	449	457	+1.78%	300	33億959万	-0.22%	12.99	0.32
10/27	468	475	442	449	-1.1%	3,900	32億5165万	-1.97%	12.77	0.32
10/24	454	454	454	454	+1.11%	100	32億8786万	-0.87%	12.91	0.32
10/23	449	449	449	449	+1.81%	100	32億5165万	-2.18%	12.77	0.32
10/21	461	461	441	441	-0.9%	1,800	31億9372万	-4.13%	12.54	0.31
10/20	449	452	445	445	-1.55%	1,300	32億2269万	-3.26%	12.65	0.32
10/17	436	452	436	452	0%	2,200	32億7338万	-1.95%	12.85	0.32
10/15	452	452	452	452	-0.66%	100	32億7338万	-2.16%	12.85	0.32
10/14	465	465	455	455	-2.57%	5,000	32億9511万	-1.73%	12.94	0.32

4625 アトミクス

株価チャート

2014/10/14～2015/03/31

株価推移

開示資料

決算

株式

チャート