5463 丸一鋼管

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
2014
03/31	2,630	2,672	2,593	2,669	+2.57%	315,400	2508億8600万	-2.48%	16.45	0.97
03/28	2,591	2,606	2,572	2,602	-0.31%	208,100	2445億8800万	-5.07%	16.04	0.95
03/27	2,588	2,615	2,555	2,610	-0.84%	280,000	2453億4000万	-4.88%	16.09	0.95
03/26	2,657	2,664	2,611	2,632	-0.72%	392,200	2474億800万	-4.26%	16.22	0.96
03/25	2,696	2,703	2,649	2,651	-1.34%	293,300	2491億9400万	-3.71%	16.34	0.97
03/24	2,650	2,715	2,626	2,687	+1.05%	333,400	2525億7800万	-2.5%	16.56	0.98
03/20	2,684	2,698	2,643	2,659	-0.49%	316,100	2499億4600万	-3.52%	16.39	0.97
03/19	2,688	2,705	2,655	2,672	+0.04%	263,200	2511億6800万	-3.12%	16.47	0.97
03/18	2,685	2,689	2,653	2,671	+1.17%	167,500	2510億7400万	-3.29%	16.46	0.97
03/17	2,657	2,660	2,626	2,640	-1.16%	200,600	2481億6000万	-4.45%	16.27	0.96
03/14	2,725	2,728	2,659	2,671	-3.12%	423,600	2510億7400万	-3.33%	16.46	0.97
03/13	2,770	2,795	2,750	2,757	-0.79%	255,600	2591億5800万	0%	16.99	1.01
03/12	2,751	2,796	2,734	2,779	-0.39%	397,200	2612億2600万	+1.09%	17.13	1.01
03/11	2,805	2,806	2,768	2,790	-0.25%	199,500	2622億6000万	+1.9%	17.2	1.02
03/10	2,751	2,809	2,742	2,797	+1.01%	214,600	2629億1800万	+2.38%	17.24	1.02
03/07	2,816	2,827	2,731	2,769	-1.25%	277,000	2602億8600万	+1.5%	17.07	1.01
03/06	2,780	2,809	2,770	2,804	+1.41%	165,200	2635億7600万	+2.94%	17.28	1.02
03/05	2,776	2,797	2,747	2,765	+0.77%	152,000	2599億1000万	+1.62%	17.04	1.01
03/04	2,771	2,790	2,718	2,744	-1.68%	349,300	2579億3600万	+1.03%	16.91	1
03/03	2,847	2,847	2,753	2,791	-1.83%	201,400	2623億5400万	+2.95%	17.2	1.02
02/28	2,881	2,881	2,812	2,843	-1.35%	355,100	2672億4200万	+5.06%	17.52	1.04
02/27	2,849	2,887	2,827	2,882	+1.62%	314,200	2709億800万	+6.7%	17.76	1.05
02/26	2,827	2,861	2,818	2,836	-1.43%	253,800	2665億8400万	+5.27%	17.48	1.03
02/25	2,870	2,889	2,838	2,877	+1.66%	362,800	2704億3800万	+6.95%	17.73	1.05
02/24	2,785	2,882	2,771	2,830	+2.46%	369,200	2660億2000万	+5.52%	17.44	1.03
02/21	2,714	2,768	2,709	2,762	+2.56%	197,000	2596億2800万	+3.21%	17.02	1.01
02/20	2,719	2,740	2,682	2,693	-0.81%	147,200	2531億4200万	+0.79%	16.6	0.98
02/19	2,756	2,756	2,696	2,715	-1.24%	171,700	2552億1000万	+1.65%	16.73	0.99
02/18	2,709	2,757	2,703	2,749	+1.14%	192,200	2584億600万	+3.07%	16.94	1
02/17	2,688	2,724	2,669	2,718	+1.27%	156,100	2554億9200万	+2.07%	16.75	0.99
02/14	2,721	2,750	2,660	2,684	-1.32%	172,400	2522億9600万	+0.86%	16.54	0.98
02/13	2,745	2,772	2,719	2,720	-1.16%	230,800	2556億8000万	+2.22%	16.76	0.99
02/12	2,748	2,772	2,677	2,752	+1.47%	328,100	2586億8800万	+3.5%	16.96	1
02/10	2,742	2,760	2,703	2,712	+2.65%	370,800	2549億2800万	+2.11%	16.72	0.99
02/07	2,578	2,649	2,569	2,642	+4.84%	293,600	2483億4800万	-0.45%	16.28	0.96
02/06	2,545	2,570	2,520	2,520	-1.22%	157,300	2368億8000万	-5.05%	15.53	0.92
02/05	2,534	2,573	2,522	2,551	+1.71%	284,600	2397億9400万	-3.99%	15.72	0.93
02/04	2,595	2,610	2,506	2,508	-5.18%	274,300	2357億5200万	-5.61%	15.46	0.91
02/03	2,655	2,675	2,625	2,645	-1.27%	192,900	2486億3000万	-0.53%	16.3	0.96
01/31	2,708	2,718	2,656	2,679	-0.19%	273,500	2518億2600万	+0.9%	16.51	0.98
01/30	2,648	2,700	2,647	2,684	-1.07%	296,500	2522億9600万	+1.32%	16.54	0.98
01/29	2,672	2,720	2,671	2,713	+2.73%	291,000	2550億2200万	+2.69%	16.72	0.99
01/28	2,629	2,666	2,602	2,641	+0.84%	416,100	2482億5400万	+0.27%	16.28	0.96
01/27	2,637	2,645	2,601	2,619	-2.17%	280,000	2461億8600万	-0.3%	16.14	0.96
01/24	2,718	2,718	2,662	2,677	-1.51%	267,800	2516億3800万	+2.14%	16.5	0.98
01/23	2,712	2,735	2,703	2,718	+0.48%	302,100	2554億9200万	+3.98%	16.75	0.99
01/22	2,719	2,719	2,661	2,705	-0.92%	297,100	2542億7000万	+3.84%	16.67	0.99
01/21	2,684	2,735	2,675	2,730	+1.64%	287,100	2566億2000万	+5.12%	16.83	1
01/20	2,691	2,709	2,682	2,686	+0.15%	236,700	2524億8400万	+3.79%	16.55	0.98
01/17	2,655	2,685	2,651	2,682	+0.98%	160,100	2521億800万	+3.99%	16.53	0.98
01/16	2,666	2,679	2,645	2,656	-0.08%	202,100	2496億6400万	+3.31%	16.37	0.97
01/15	2,661	2,667	2,631	2,658	+1.1%	250,300	2498億5200万	+3.63%	16.38	0.97
01/14	2,625	2,643	2,609	2,629	-0.49%	174,400	2471億2600万	+2.74%	16.2	0.96
01/10	2,641	2,650	2,572	2,642	-0.86%	308,000	2483億4800万	+3.41%	16.28	0.96
01/09	2,692	2,692	2,638	2,665	-0.97%	203,100	2505億1000万	+4.51%	16.43	0.97
01/08	2,686	2,693	2,656	2,691	+0.49%	190,200	2529億5400万	+5.78%	16.59	0.98
01/07	2,682	2,688	2,663	2,678	+0.07%	258,700	2517億3200万	+5.56%	16.51	0.98
01/06	2,664	2,698	2,657	2,676	+0.75%	224,500	2515億4400万	+5.69%	16.49	0.98
2013
12/30	2,673	2,675	2,638	2,656	+0.42%	133,200	2496億6400万	+5.06%	16.37	0.97
12/27	2,593	2,645	2,593	2,645	+2.28%	175,500	2486億3000万	+4.84%	16.3	0.96
12/26	2,563	2,600	2,550	2,586	+1.06%	141,600	2430億8400万	+2.66%	15.94	0.94
12/25	2,548	2,567	2,518	2,559	-0.2%	246,300	2405億4600万	+1.71%	15.77	0.93
12/24	2,549	2,576	2,544	2,564	+0.98%	307,200	2410億1600万	+1.99%	15.8	0.94
12/20	2,530	2,548	2,527	2,539	+0.83%	304,500	2386億6600万	+1.07%	15.65	0.93
12/19	2,531	2,535	2,510	2,518	-0.16%	196,700	2366億9200万	+0.32%	15.52	0.92
12/18	2,510	2,540	2,502	2,522	+0.4%	240,500	2370億6800万	+0.52%	15.54	0.92
12/17	2,460	2,519	2,460	2,512	+2.2%	296,900	2361億2800万	+0.16%	15.48	0.92
12/16	2,450	2,483	2,430	2,458	-0.36%	286,100	2310億5200万	-1.92%	15.15	0.9
12/13	2,488	2,500	2,456	2,467	-1.32%	435,700	2318億9800万	-1.6%	15.21	0.9
12/12	2,490	2,504	2,476	2,500	+0.04%	164,400	2350億	-0.24%	15.41	0.91
12/11	2,500	2,519	2,496	2,499	-0.32%	110,100	2349億600万	-0.04%	15.4	0.91
12/10	2,496	2,518	2,489	2,507	+0.24%	164,400	2356億5800万	+0.48%	15.45	0.91
12/09	2,500	2,517	2,483	2,501	+0.97%	152,400	2350億9400万	+0.52%	15.41	0.91
12/06	2,450	2,491	2,437	2,477	+0.2%	259,000	2328億3800万	-0.24%	15.27	0.9
12/05	2,513	2,518	2,469	2,472	-1.16%	174,200	2323億6800万	-0.32%	15.24	0.9
12/04	2,510	2,546	2,491	2,501	-0.52%	369,000	2350億9400万	+0.93%	15.41	0.91
12/03	2,531	2,538	2,511	2,514	-0.08%	134,500	2363億1600万	+1.58%	15.49	0.92
12/02	2,536	2,539	2,504	2,516	-0.16%	112,100	2365億400万	+1.78%	15.51	0.92
11/29	2,521	2,531	2,492	2,520	+0.24%	167,400	2368億8000万	+2.07%	15.53	0.92
11/28	2,523	2,527	2,484	2,514	-0.04%	182,500	2363億1600万	+1.91%	15.49	0.92
11/27	2,543	2,543	2,512	2,515	-1.8%	128,100	2364億1000万	+2.03%	15.5	0.92
11/26	2,554	2,568	2,538	2,561	-0.27%	187,100	2407億3400万	+3.94%	15.78	0.93
11/25	2,532	2,575	2,532	2,568	+1.58%	322,700	2413億9200万	+4.31%	15.83	0.94
11/22	2,559	2,576	2,511	2,528	-1.02%	395,000	2376億3200万	+2.85%	15.58	0.92
11/21	2,536	2,555	2,528	2,554	+1.31%	304,300	2400億7600万	+3.99%	15.74	0.93
11/20	2,520	2,540	2,516	2,521	+0.44%	245,100	2369億7400万	+2.81%	15.54	0.92
11/19	2,500	2,535	2,500	2,510	+0.24%	225,200	2359億4000万	+2.49%	15.47	0.92
11/18	2,509	2,513	2,485	2,504	+0.24%	280,500	2353億7600万	+2.37%	15.43	0.91
11/15	2,514	2,528	2,495	2,498	+0.12%	348,500	2348億1200万	+2.29%	15.4	0.91
11/14	2,492	2,515	2,474	2,495	+0.65%	278,600	2345億3000万	+2.34%	15.38	0.91
11/13	2,482	2,500	2,456	2,479	-0.08%	201,600	2330億2600万	+1.89%	15.28	0.9
11/12	2,474	2,482	2,450	2,481	+0.69%	297,000	2332億1400万	+2.18%	15.29	0.9
11/11	2,467	2,489	2,416	2,464	+0.86%	315,700	2316億1600万	+1.65%	15.19	0.9
11/08	2,349	2,496	2,334	2,443	+3.74%	691,500	2296億4200万	+0.87%	15.06	0.89
11/07	2,388	2,388	2,352	2,355	-0.42%	104,300	2213億7000万	-2.73%	14.51	0.86
11/06	2,340	2,403	2,340	2,365	+0.47%	162,800	2223億1000万	-2.47%	14.58	0.86
11/05	2,385	2,395	2,330	2,354	-0.63%	208,100	2212億7600万	-3.05%	14.51	0.86
11/01	2,413	2,423	2,361	2,369	-1.13%	266,900	2226億8600万	-2.63%	14.6	0.86
10/31	2,439	2,467	2,394	2,396	-1.52%	177,800	2252億2400万	-1.68%	14.77	0.87
10/30	2,430	2,453	2,417	2,433	+0.75%	301,500	2287億200万	-0.25%	15	0.89

5463 丸一鋼管

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