5440 共英製鋼

時価総額

2015/03/31

2014/10/31～2015/03/31

株価＆時価総額の推移

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	2,041	2,068	2,012	2,029	+0.2%	406,300	910億9952万	-1.5%	12.74	0.68
03/30	2,023	2,043	2,002	2,025	+1.15%	367,400	909億1992万	-1.75%	12.71	0.68
03/27	2,018	2,059	1,992	2,002	-0.65%	328,300	898億8725万	-2.96%	12.57	0.67
03/26	2,004	2,069	1,988	2,015	+0.05%	507,800	904億7094万	-2.47%	12.65	0.68
03/25	2,039	2,043	2,002	2,014	-0.98%	290,000	904億2604万	-2.56%	12.64	0.68
03/24	2,030	2,050	2,025	2,034	-0.29%	100,000	913億2401万	-1.69%	12.77	0.68
03/23	2,035	2,056	2,032	2,040	+0.25%	67,200	915億9340万	-1.4%	12.81	0.68
03/20	2,076	2,076	2,025	2,035	-1.88%	129,400	913億6891万	-1.64%	12.77	0.68
03/19	2,080	2,094	2,070	2,074	-0.67%	86,900	931億1996万	+0.1%	13.02	0.7
03/18	2,119	2,125	2,083	2,088	-0.33%	55,000	937億4854万	+0.63%	13.11	0.7
03/17	2,095	2,136	2,072	2,095	-0.66%	288,300	940億6283万	+0.92%	13.15	0.7
03/16	2,109	2,125	2,075	2,109	+0.19%	178,900	946億9142万	+1.59%	13.24	0.71
03/13	2,140	2,157	2,087	2,105	-1.64%	394,900	945億1182万	+1.45%	13.21	0.71
03/12	2,118	2,168	2,112	2,140	+2.15%	226,200	960億8328万	+3.13%	13.43	0.72
03/11	2,016	2,103	1,961	2,095	+3.92%	534,200	940億6283万	+0.96%	13.15	0.7
03/10	2,005	2,026	1,997	2,016	+0.1%	96,000	905億1583万	-2.89%	12.66	0.68
03/09	2,028	2,028	1,996	2,014	-0.3%	71,800	904億2604万	-3.27%	12.64	0.68
03/06	2,034	2,043	2,010	2,020	-0.64%	99,800	906億9543万	-3.35%	12.68	0.68
03/05	2,032	2,047	2,024	2,033	-0.44%	79,900	912億7911万	-3.1%	12.76	0.68
03/04	2,075	2,075	2,028	2,042	-2.02%	97,200	916億8320万	-3.08%	12.82	0.69
03/03	2,100	2,101	2,057	2,084	-0.33%	143,800	935億6895万	-1.42%	13.08	0.7
03/02	2,098	2,111	2,081	2,091	+0.34%	83,800	938億8324万	-1.18%	13.13	0.7
02/27	2,111	2,111	2,072	2,084	-1.28%	105,300	935億6895万	-1.65%	13.08	0.7
02/26	2,101	2,112	2,084	2,111	+0.29%	85,200	947億8121万	-0.47%	13.25	0.71
02/25	2,084	2,142	2,068	2,105	+1.99%	158,600	945億1182万	-0.85%	13.21	0.71
02/24	2,072	2,083	2,050	2,064	+0.24%	81,500	926億7097万	-2.69%	12.96	0.69
02/23	2,072	2,078	2,053	2,059	-0.58%	139,200	924億4648万	-2.92%	12.93	0.69
02/20	2,074	2,083	2,058	2,071	+0.34%	113,800	929億8526万	-2.22%	13	0.69
02/19	2,054	2,077	2,052	2,064	+0.34%	102,200	926億7097万	-2.55%	12.96	0.69
02/18	2,046	2,090	2,046	2,057	+0.78%	175,700	923億5668万	-2.83%	12.91	0.69
02/17	2,018	2,044	2,000	2,041	+0.64%	230,400	916億3830万	-3.64%	12.81	0.68
02/16	2,113	2,125	2,022	2,028	-3.98%	371,100	910億5462万	-4.38%	12.73	0.68
02/13	2,137	2,147	2,106	2,112	-1.17%	99,900	948億2611万	-0.52%	13.26	0.71
02/12	2,137	2,170	2,124	2,137	+0.47%	148,300	959億4858万	+0.71%	13.42	0.72
02/10	2,078	2,130	2,078	2,127	+1.87%	134,100	954億9959万	+0.38%	13.35	0.71
02/09	2,092	2,111	2,072	2,088	-0.19%	157,700	937億4854万	-1.46%	13.11	0.7
02/06	2,104	2,125	2,086	2,092	-0.76%	174,400	939億2814万	-1.27%	13.13	0.7
02/05	2,130	2,134	2,090	2,108	-1.45%	78,400	946億4652万	-0.57%	13.23	0.71
02/04	2,130	2,166	2,130	2,139	+0.8%	116,800	960億3838万	+0.9%	13.43	0.72
02/03	2,174	2,181	2,110	2,122	-1.94%	124,600	952億7510万	+0.14%	13.32	0.71
02/02	2,199	2,227	2,140	2,164	-1.59%	131,000	971億6085万	+2.03%	13.58	0.73
01/30	2,218	2,286	2,175	2,199	-1.48%	200,700	987億3230万	+3.68%	13.8	0.74
01/29	2,222	2,285	2,202	2,232	-0.49%	221,500	1002億1396万	+5.33%	14.01	0.75
01/28	2,229	2,260	2,224	2,243	+1.13%	162,900	1007億785万	+6.15%	14.08	0.75
01/27	2,175	2,230	2,175	2,218	+3.26%	150,500	995億8538万	+5.37%	13.92	0.74
01/26	2,140	2,179	2,126	2,148	-1.15%	91,200	964億4247万	+2.58%	13.48	0.72
01/23	2,150	2,202	2,140	2,173	+1.88%	246,600	975億6494万	+4.07%	13.64	0.73
01/22	2,212	2,215	2,126	2,133	-0.65%	114,300	957億6899万	+2.5%	13.39	0.72
01/21	2,105	2,184	2,098	2,147	+4.48%	408,500	963億9757万	+3.42%	13.48	0.72
01/20	2,041	2,098	2,031	2,055	-0.05%	359,400	922億6689万	-0.82%	12.9	0.69
01/19	2,024	2,073	2,024	2,056	+2.54%	122,600	923億1178万	-0.82%	12.91	0.69
01/16	1,998	2,026	1,973	2,005	-2.29%	146,400	900億2195万	-3.42%	12.59	0.67
01/15	2,071	2,083	2,027	2,052	-0.05%	92,200	921億3219万	-1.25%	12.88	0.69
01/14	2,085	2,093	2,039	2,053	-1.53%	74,400	921億7709万	-1.3%	12.89	0.69
01/13	2,086	2,098	2,059	2,085	-0.71%	108,600	936億1385万	+0.24%	13.09	0.7
01/09	2,111	2,145	2,082	2,100	+0.14%	119,300	942億8733万	+1.06%	13.18	0.7
01/08	2,093	2,122	2,079	2,097	+1.55%	99,000	941億5263万	+1.06%	13.16	0.7
01/07	2,036	2,077	2,036	2,065	-0.15%	85,500	927億1587万	-0.29%	12.96	0.69
01/06	2,082	2,097	2,036	2,068	-3%	142,200	928億5057万	0%	12.98	0.69
01/05	2,074	2,150	2,073	2,132	+2.11%	113,300	957億2409万	+3.34%	13.38	0.72
2014
12/30	2,102	2,122	2,082	2,088	-1.42%	73,400	937億4854万	+1.51%	13.11	0.7
12/29	2,122	2,160	2,106	2,118	+0.47%	91,200	950億9551万	+3.32%	13.3	0.71
12/26	2,107	2,124	2,067	2,108	+0.05%	111,600	946億4652万	+3.28%	13.23	0.71
12/25	2,155	2,158	2,075	2,107	-3.53%	190,700	946億162万	+3.69%	13.23	0.71
12/24	2,164	2,190	2,139	2,184	+0.97%	198,500	980億5882万	+7.85%	13.71	0.73
12/22	2,149	2,169	2,122	2,163	+0.98%	136,400	971億1595万	+7.5%	13.58	0.73
12/19	2,109	2,155	2,109	2,142	+2.34%	212,300	961億7307万	+6.99%	13.45	0.72
12/18	2,121	2,127	2,057	2,093	+3.41%	257,900	939億7304万	+5.07%	13.14	0.7
12/17	1,950	2,043	1,950	2,024	+3.32%	102,200	908億7502万	+2.07%	12.71	0.68
12/16	1,981	1,984	1,957	1,959	-1.71%	59,700	879億5661万	-0.96%	12.3	0.66
12/15	1,975	2,018	1,956	1,993	-0.4%	63,400	894億8316万	+0.96%	12.51	0.67
12/12	2,000	2,031	2,000	2,001	+0.15%	105,400	898億4235万	+1.68%	12.56	0.67
12/11	1,993	2,011	1,971	1,998	-2.2%	143,300	897億766万	+1.94%	12.54	0.67
12/10	2,060	2,072	2,027	2,043	-2.81%	105,200	917億2810万	+4.61%	12.82	0.69
12/09	2,076	2,123	2,047	2,102	-0.28%	99,700	943億7713万	+8.24%	13.2	0.71
12/08	2,100	2,125	2,091	2,108	+1.88%	94,500	946億4652万	+9.11%	13.23	0.71
12/05	2,093	2,097	2,051	2,069	-1.15%	123,600	928億9547万	+7.65%	12.99	0.69
12/04	2,100	2,137	2,081	2,093	+1.45%	114,600	939億7304万	+9.18%	13.14	0.7
12/03	2,049	2,094	2,019	2,063	+1.33%	98,600	926億2607万	+8.01%	12.95	0.69
12/02	2,014	2,048	1,963	2,036	+1.04%	97,400	914億1381万	+7.05%	12.78	0.68
12/01	2,025	2,040	2,001	2,015	+0.75%	106,100	904億7094万	+6.44%	12.65	0.68
11/28	2,000	2,009	1,967	2,000	+0.55%	109,900	897億9746万	+6.16%	12.56	0.67
11/27	1,980	2,007	1,967	1,989	+1.69%	150,400	893億357万	+6.14%	12.49	0.67
11/26	1,963	1,980	1,948	1,956	-0.86%	71,600	878億2191万	+4.99%	12.28	0.66
11/25	1,920	1,989	1,920	1,973	+2.97%	149,800	885億8519万	+6.08%	12.39	0.66
11/21	1,893	1,920	1,875	1,916	+1.38%	58,300	860億2596万	+3.12%	12.03	0.64
11/20	1,906	1,922	1,884	1,890	-0.26%	76,800	848億5859万	+1.83%	11.86	0.63
11/19	1,920	1,930	1,888	1,895	-0.68%	54,700	850億8309万	+2.05%	11.9	0.64
11/18	1,873	1,919	1,870	1,908	+2.53%	134,800	856億6677万	+2.8%	11.98	0.64
11/17	1,923	1,924	1,848	1,861	-3.22%	149,700	835億5653万	+0.38%	11.68	0.62
11/14	1,910	1,932	1,900	1,923	+1.91%	205,700	863億4025万	+3.55%	12.07	0.65
11/13	1,880	1,899	1,864	1,887	+0.27%	105,000	847億2390万	+1.62%	11.85	0.63
11/12	1,880	1,895	1,867	1,882	+0.16%	194,400	844億9940万	+1.24%	11.81	0.63
11/11	1,885	1,891	1,857	1,879	+0.54%	235,200	843億6471万	+0.86%	11.8	0.63
11/10	1,822	1,884	1,822	1,869	+1.74%	215,700	839億1572万	+0.16%	11.73	0.63
11/07	1,820	1,844	1,814	1,837	+0.93%	179,200	824億7896万	-1.66%	11.53	0.62
11/06	1,811	1,835	1,798	1,820	+0.83%	507,200	817億1568万	-2.93%	11.43	0.61
11/05	1,780	1,815	1,777	1,805	+1.29%	222,700	810億4220万	-4.19%	11.33	0.61
11/04	1,834	1,860	1,737	1,782	-2.73%	723,400	800億953万	-5.86%	11.19	0.6
10/31	1,859	1,902	1,814	1,832	-2.4%	481,100	822億5447万	-3.68%	11.5	0.61

5440 共英製鋼

時価総額

2014/10/31～2015/03/31

株価＆時価総額の推移

開示資料

決算

株式

チャート