5214 日本電気硝子

株価チャート

2014/03/31

2013/10/30～2014/03/31

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
2017	7/1, 株式併合 5→1
2014
03/31	2,600	2,670	2,595	2,655	+2.31%	1,902,400	2642億3422万	+11.55%	21.25	0.52
03/28	2,530	2,610	2,495	2,595	+2.17%	1,374,000	2582億6282万	+9.68%	20.77	0.51
03/27	2,425	2,555	2,415	2,540	+3.04%	1,734,800	2527億8904万	+8.04%	20.33	0.5
03/26	2,385	2,480	2,385	2,465	+3.35%	1,432,200	2453億2480万	+5.3%	19.73	0.49
03/25	2,425	2,445	2,380	2,385	-1.85%	866,800	2373億6294万	+2.14%	19.09	0.47
03/24	2,360	2,455	2,350	2,430	+3.85%	1,548,400	2418億4148万	+4.34%	19.45	0.48
03/20	2,370	2,375	2,330	2,340	-0.64%	730,000	2328億8439万	+0.82%	18.73	0.46
03/19	2,405	2,405	2,340	2,355	-1.05%	692,200	2343億7724万	+1.55%	18.85	0.47
03/18	2,405	2,420	2,380	2,380	+0.63%	509,200	2368億6532万	+2.67%	19.05	0.47
03/17	2,365	2,400	2,350	2,365	-0.21%	1,100,000	2353億7247万	+2.2%	18.93	0.47
03/14	2,365	2,390	2,355	2,370	-0.84%	1,697,800	2358億7009万	+2.55%	18.97	0.47
03/13	2,365	2,435	2,365	2,390	+1.49%	1,059,800	2378億6055万	+3.69%	19.13	0.47
03/12	2,370	2,395	2,350	2,355	-1.46%	1,176,800	2343億7724万	+2.48%	18.85	0.47
03/11	2,355	2,395	2,355	2,390	+2.14%	726,200	2378億6055万	+4.28%	19.13	0.47
03/10	2,355	2,355	2,320	2,340	-0.43%	731,000	2328億8439万	+2.27%	18.73	0.46
03/07	2,375	2,385	2,340	2,350	-0.42%	799,000	2338億7962万	+2.71%	18.81	0.46
03/06	2,355	2,395	2,335	2,360	-0.21%	1,214,000	2348億7486万	+3.15%	18.89	0.47
03/05	2,370	2,430	2,340	2,365	+4.19%	1,915,800	2353億7247万	+3.23%	18.93	0.47
03/04	2,240	2,285	2,240	2,270	0%	512,800	2259億1777万	-1.09%	18.17	0.45
03/03	2,285	2,305	2,240	2,270	-1.52%	769,000	2259億1777万	-1.48%	18.17	0.45
02/28	2,360	2,365	2,290	2,305	-0.86%	800,600	2294億108万	-0.47%	18.45	0.46
02/27	2,340	2,355	2,315	2,325	-0.21%	600,000	2313億9154万	-0.09%	18.61	0.46
02/26	2,300	2,350	2,295	2,330	+0.87%	801,200	2318億8916万	-0.47%	18.65	0.46
02/25	2,300	2,315	2,285	2,310	+1.76%	839,200	2298億9870万	-1.87%	18.49	0.46
02/24	2,275	2,300	2,235	2,270	-0.66%	840,800	2259億1777万	-4.06%	18.17	0.45
02/21	2,240	2,290	2,240	2,285	+2.47%	662,600	2274億1061万	-4.03%	18.29	0.45
02/20	2,270	2,280	2,220	2,230	-2.83%	1,375,000	2219億3684万	-6.85%	17.85	0.44
02/19	2,285	2,305	2,270	2,295	-0.22%	646,600	2284億585万	-4.81%	18.37	0.45
02/18	2,255	2,320	2,250	2,300	+2.45%	799,400	2289億346万	-5%	18.41	0.45
02/17	2,250	2,260	2,210	2,245	+0.22%	645,600	2234億2968万	-7.76%	17.97	0.44
02/14	2,305	2,330	2,225	2,240	-1.97%	1,033,600	2229億3207万	-8.61%	17.93	0.44
02/13	2,335	2,360	2,270	2,285	-1.51%	1,304,000	2274億1061万	-7.53%	18.29	0.45
02/12	2,310	2,325	2,260	2,320	+1.98%	1,110,600	2308億9393万	-6.75%	18.57	0.46
02/10	2,300	2,300	2,260	2,275	-0.87%	687,200	2264億1538万	-9.15%	18.21	0.45
02/07	2,250	2,315	2,230	2,295	+3.61%	986,400	2284億585万	-9.04%	18.37	0.45
02/06	2,230	2,265	2,210	2,215	-0.67%	808,200	2204億4399万	-12.8%	17.73	0.44
02/05	2,230	2,255	2,205	2,230	+1.59%	1,016,000	2219億3684万	-12.92%	17.85	0.44
02/04	2,240	2,245	2,185	2,195	-4.36%	1,288,000	2184億5352万	-14.89%	17.57	0.43
02/03	2,350	2,360	2,290	2,295	-1.5%	1,014,400	2284億585万	-11.7%	18.37	0.45
01/31	2,370	2,385	2,310	2,330	-1.48%	1,294,000	2318億8916万	-10.86%	18.65	0.46
01/30	2,380	2,450	2,355	2,365	-2.27%	1,672,400	2353億7247万	-10.04%	18.93	0.47
01/29	2,400	2,440	2,280	2,420	-2.22%	2,478,200	2408億4625万	-8.33%	19.37	0.48
01/28	2,495	2,515	2,475	2,475	-1%	571,400	2463億2003万	-6.53%	19.81	0.49
01/27	2,505	2,530	2,500	2,500	-2.53%	856,000	2488億811万	-5.8%	20.01	0.49
01/24	2,585	2,615	2,545	2,565	-0.77%	1,153,800	2552億7712万	-3.57%	20.53	0.51
01/23	2,660	2,680	2,585	2,585	-2.82%	1,133,000	2572億6759万	-2.97%	20.69	0.51
01/22	2,650	2,685	2,625	2,660	0%	663,800	2647億3183万	-0.37%	21.29	0.53
01/21	2,660	2,680	2,650	2,660	+1.33%	788,400	2647億3183万	-0.49%	21.29	0.53
01/20	2,655	2,660	2,615	2,625	-0.76%	839,200	2612億4852万	-1.91%	21.01	0.52
01/17	2,610	2,655	2,610	2,645	+1.34%	564,200	2632億3898万	-1.2%	21.17	0.52
01/16	2,640	2,660	2,605	2,610	-0.95%	638,600	2597億5567万	-2.5%	20.89	0.52
01/15	2,595	2,640	2,580	2,635	+2.73%	778,600	2622億4375万	-1.68%	21.09	0.52
01/14	2,575	2,590	2,550	2,565	-1.91%	1,122,200	2552億7712万	-4.43%	20.53	0.51
01/10	2,640	2,645	2,605	2,615	-1.88%	1,428,200	2602億5329万	-2.86%	20.93	0.52
01/09	2,655	2,705	2,625	2,665	-3.27%	1,310,800	2652億2945万	-1.19%	21.33	0.53
01/08	2,715	2,760	2,705	2,755	+2.42%	523,000	2741億8654万	+2.04%	22.05	0.54
01/07	2,695	2,725	2,675	2,690	-1.1%	584,800	2677億1753万	-0.3%	21.53	0.53
01/06	2,735	2,750	2,705	2,720	-1.45%	810,000	2707億323万	+0.85%	21.77	0.54
2013
12/30	2,735	2,805	2,730	2,760	+1.28%	844,400	2746億8416万	+2.37%	22.09	0.55
12/27	2,745	2,745	2,700	2,725	-0.18%	473,400	2712億84万	+1.19%	21.81	0.54
12/26	2,695	2,735	2,685	2,730	+1.68%	402,200	2716億9846万	+1.45%	21.85	0.54
12/25	2,705	2,705	2,665	2,685	-0.74%	478,000	2672億1991万	-0.15%	21.49	0.53
12/24	2,700	2,720	2,695	2,705	+1.31%	601,400	2692億1038万	+0.67%	21.65	0.53
12/20	2,650	2,685	2,650	2,670	-0.56%	659,400	2657億2706万	-0.67%	21.37	0.53
12/19	2,685	2,700	2,665	2,685	+1.32%	764,000	2672億1991万	-0.22%	21.49	0.53
12/18	2,640	2,670	2,635	2,650	+0.95%	796,200	2637億3660万	-1.56%	21.21	0.52
12/17	2,625	2,645	2,620	2,625	+0.38%	606,600	2612億4852万	-2.56%	21.01	0.52
12/16	2,685	2,685	2,610	2,615	-1.88%	443,000	2602億5329万	-2.97%	20.93	0.52
12/13	2,655	2,695	2,635	2,665	+0.38%	1,233,200	2652億2945万	-1.11%	21.33	0.53
12/12	2,685	2,685	2,615	2,655	-2.93%	941,400	2642億3422万	-1.37%	21.25	0.52
12/11	2,745	2,765	2,710	2,735	-0.36%	559,600	2721億9607万	+1.75%	21.89	0.54
12/10	2,740	2,765	2,725	2,745	+0.92%	636,200	2731億9131万	+2.35%	21.97	0.54
12/09	2,675	2,735	2,675	2,720	+2.84%	665,400	2707億323万	+1.76%	21.77	0.54
12/06	2,620	2,645	2,610	2,645	-0.19%	670,200	2632億3898万	-0.71%	21.17	0.52
12/05	2,655	2,680	2,635	2,650	-1.49%	824,000	2637億3660万	-0.34%	21.21	0.52
12/04	2,700	2,720	2,650	2,690	-1.65%	618,400	2677億1753万	+1.28%	21.53	0.53
12/03	2,755	2,760	2,725	2,735	-0.73%	572,600	2721億9607万	+3.17%	21.89	0.54
12/02	2,775	2,775	2,735	2,755	0%	588,400	2741億8654万	+4.32%	22.05	0.54
11/29	2,730	2,760	2,710	2,755	+0.92%	758,000	2741億8654万	+4.99%	22.05	0.54
11/28	2,725	2,740	2,715	2,730	+1.11%	667,000	2716億9846万	+4.72%	21.85	0.54
11/27	2,685	2,725	2,680	2,700	+0.56%	488,800	2687億1276万	+4.17%	21.61	0.53
11/26	2,695	2,725	2,675	2,685	-0.37%	498,400	2672億1991万	+4.15%	21.49	0.53
11/25	2,700	2,700	2,640	2,695	+0.56%	637,600	2682億1515万	+5.07%	21.57	0.53
11/22	2,700	2,760	2,670	2,680	+0.19%	891,400	2667億2230万	+5.06%	21.45	0.53
11/21	2,680	2,690	2,630	2,675	+0.19%	743,000	2662億2468万	+5.4%	21.41	0.53
11/20	2,645	2,695	2,645	2,670	+0.95%	691,800	2657億2706万	+5.78%	21.37	0.53
11/19	2,610	2,685	2,610	2,645	-3.11%	1,301,000	2632億3898万	+5.34%	21.17	0.52
11/18	2,755	2,760	2,695	2,730	-0.36%	710,400	2716億9846万	+9.11%	21.85	0.54
11/15	2,740	2,755	2,720	2,740	+0.92%	876,000	2726億9369万	+10.08%	21.93	0.54
11/14	2,700	2,735	2,685	2,715	+0.74%	817,600	2702億561万	+9.79%	21.73	0.54
11/13	2,655	2,710	2,645	2,695	+1.51%	1,126,400	2682億1515万	+9.69%	21.57	0.53
11/12	2,610	2,660	2,580	2,655	+1.34%	865,600	2642億3422万	+8.72%	21.25	0.52
11/11	2,610	2,640	2,595	2,620	+1.55%	889,400	2607億5090万	+7.82%	20.97	0.52
11/08	2,525	2,585	2,520	2,580	+0.78%	540,800	2567億6997万	+6.52%	20.65	0.51
11/07	2,595	2,610	2,540	2,560	-0.97%	784,600	2547億7951万	+5.83%	20.49	0.51
11/06	2,550	2,600	2,540	2,585	+2.38%	914,800	2572億6759万	+6.82%	20.69	0.51
11/05	2,520	2,535	2,470	2,525	+1.41%	748,600	2512億9619万	+4.3%	20.21	0.5
11/01	2,525	2,535	2,465	2,490	-1.19%	750,600	2478億1288万	+2.68%	19.93	0.49
10/31	2,565	2,580	2,505	2,520	-1.56%	754,000	2507億9858万	+3.62%	20.17	0.5
10/30	2,585	2,590	2,540	2,560	-0.78%	1,303,800	2547億7951万	+4.92%	20.49	0.51

5214 日本電気硝子

株価チャート

2013/10/30～2014/03/31

株価推移

開示資料

決算

株式

チャート