5463 丸一鋼管

株価チャート

2015/03/31

2014/10/31～2015/03/31

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	2,894	2,912	2,836	2,846	0%	381,900	2675億2400万	-3%	25.93	0.99
03/30	2,878	2,899	2,823	2,846	-0.11%	353,600	2675億2400万	-3%	25.93	0.99
03/27	2,898	2,909	2,826	2,849	-3.03%	474,200	2678億600万	-2.86%	25.96	0.99
03/26	2,915	2,955	2,911	2,938	+1.14%	563,500	2761億7200万	+0.2%	26.77	1.02
03/25	2,941	2,955	2,885	2,905	-0.89%	546,200	2730億7000万	-0.75%	26.47	1.01
03/24	3,020	3,020	2,917	2,931	-2.95%	590,200	2755億1400万	+0.24%	26.71	1.02
03/23	2,960	3,070	2,938	3,020	+3.35%	582,200	2838億8000万	+3.42%	27.52	1.05
03/20	2,940	2,955	2,919	2,922	-0.41%	384,700	2746億6800万	+0.34%	26.62	1.02
03/19	2,964	2,999	2,925	2,934	-1.68%	327,200	2757億9600万	+1%	26.73	1.02
03/18	3,010	3,010	2,978	2,984	-0.33%	264,300	2804億9600万	+3%	27.19	1.04
03/17	3,030	3,045	2,990	2,994	-0.53%	197,200	2814億3600万	+3.78%	27.28	1.04
03/16	2,980	3,025	2,944	3,010	+0.84%	254,900	2829億4000万	+4.66%	27.43	1.05
03/13	3,015	3,030	2,982	2,985	+0.27%	524,800	2805億9000万	+3.97%	27.2	1.04
03/12	2,936	2,980	2,936	2,977	+1.4%	201,900	2798億3800万	+3.87%	27.13	1.04
03/11	2,876	2,961	2,856	2,936	-1.34%	605,200	2759億8400万	+2.62%	26.75	1.02
03/10	3,010	3,045	2,963	2,976	-1.13%	463,900	2797億4400万	+4.2%	27.12	1.03
03/09	3,015	3,040	2,985	3,010	-1.79%	362,000	2829億4000万	+5.65%	27.43	1.05
03/06	2,995	3,100	2,992	3,065	+3.03%	677,300	2881億1000万	+7.88%	27.93	1.07
03/05	2,948	2,979	2,908	2,975	+0.68%	413,000	2796億5000万	+5.16%	27.11	1.03
03/04	2,904	2,962	2,902	2,955	+1.9%	399,500	2777億7000万	+4.68%	26.92	1.03
03/03	2,902	2,918	2,868	2,900	+0.8%	282,800	2726億	+2.98%	26.42	1.01
03/02	2,880	2,909	2,874	2,877	+0.95%	243,700	2704億3800万	+2.38%	26.21	1
02/27	2,889	2,896	2,841	2,850	-0.73%	279,700	2679億	+1.68%	25.97	0.99
02/26	2,815	2,872	2,812	2,871	+2.76%	216,500	2698億7400万	+2.72%	26.16	1
02/25	2,844	2,875	2,792	2,794	-1.52%	404,500	2626億3600万	+0.22%	25.46	0.97
02/24	2,833	2,867	2,802	2,837	+0.53%	331,300	2666億7800万	+1.98%	25.85	0.99
02/23	2,818	2,869	2,790	2,822	-0.53%	365,800	2652億6800万	+1.73%	25.71	0.98
02/20	2,836	2,845	2,813	2,837	+0.6%	188,800	2666億7800万	+2.68%	25.85	0.99
02/19	2,830	2,834	2,804	2,820	+0.21%	169,900	2650億8000万	+2.47%	25.69	0.98
02/18	2,878	2,887	2,810	2,814	-0.74%	361,600	2645億1600万	+2.66%	25.64	0.98
02/17	2,836	2,857	2,811	2,835	+0.39%	195,900	2664億9000万	+3.77%	25.83	0.99
02/16	2,790	2,840	2,783	2,824	+2.65%	360,100	2654億5600万	+3.71%	25.73	0.98
02/13	2,746	2,772	2,727	2,751	+1.18%	384,600	2585億9400万	+1.36%	25.07	0.96
02/12	2,693	2,734	2,685	2,719	+1.46%	489,900	2555億8600万	+0.52%	24.77	0.95
02/10	2,570	2,696	2,560	2,680	-3.46%	1,050,800	2519億2000万	-0.67%	24.42	0.93
02/09	2,937	2,990	2,737	2,776	-4.28%	842,800	2609億4400万	+3.04%	25.29	0.97
02/06	2,870	2,900	2,841	2,900	+1.93%	277,300	2726億	+7.97%	26.42	1.01
02/05	2,868	2,895	2,832	2,845	-0.18%	230,900	2674億3000万	+6.39%	25.92	0.99
02/04	2,846	2,865	2,831	2,850	+1.46%	232,400	2679億	+7.06%	25.97	0.99
02/03	2,823	2,844	2,791	2,809	+0.04%	276,700	2640億4600万	+6%	25.59	0.98
02/02	2,758	2,814	2,746	2,808	+0.32%	258,300	2639億5200万	+6.32%	25.59	0.98
01/30	2,792	2,829	2,792	2,799	+0.83%	306,700	2631億600万	+6.34%	25.5	0.97
01/29	2,784	2,799	2,752	2,776	-1.84%	330,000	2609億4400万	+5.87%	25.29	0.97
01/28	2,789	2,839	2,768	2,828	+1.36%	313,200	2658億3200万	+8.23%	25.77	0.98
01/27	2,755	2,790	2,751	2,790	+1.82%	200,000	2622億6000万	+7.27%	25.42	0.97
01/26	2,694	2,740	2,662	2,740	+1.07%	462,200	2575億6000万	+5.83%	24.97	0.95
01/23	2,679	2,715	2,678	2,711	+2.42%	276,200	2548億3400万	+5.04%	24.7	0.94
01/22	2,665	2,673	2,636	2,647	-1.16%	269,100	2488億1800万	+2.84%	24.12	0.92
01/21	2,674	2,695	2,669	2,678	+0.6%	290,600	2517億3200万	+4.2%	24.4	0.93
01/20	2,628	2,662	2,615	2,662	+1.72%	245,600	2502億2800万	+3.74%	24.26	0.93
01/19	2,574	2,623	2,573	2,617	+2.35%	286,800	2459億9800万	+2.15%	23.85	0.91
01/16	2,538	2,562	2,528	2,557	+0.04%	363,800	2403億5800万	-0.08%	23.3	0.89
01/15	2,563	2,579	2,535	2,556	-0.08%	419,600	2402億6400万	-0.23%	23.29	0.89
01/14	2,580	2,587	2,546	2,558	-1.27%	349,700	2404億5200万	-0.31%	23.31	0.89
01/13	2,600	2,607	2,568	2,591	-0.65%	304,300	2435億5400万	+0.93%	23.61	0.9
01/09	2,600	2,610	2,581	2,608	+0.77%	368,900	2451億5200万	+1.56%	23.76	0.91
01/08	2,573	2,611	2,572	2,588	+1.97%	413,000	2432億7200万	+0.86%	23.58	0.9
01/07	2,519	2,570	2,519	2,538	+0.24%	555,100	2385億7200万	-1.13%	23.13	0.88
01/06	2,565	2,565	2,530	2,532	-2.01%	355,200	2380億800万	-1.4%	23.07	0.88
01/05	2,560	2,605	2,548	2,584	+0.51%	358,000	2428億9600万	+0.51%	23.54	0.9
2014
12/30	2,600	2,601	2,570	2,571	-1.12%	239,900	2416億7400万	-0.04%	23.43	0.89
12/29	2,564	2,608	2,563	2,600	+2%	429,300	2444億	+1.13%	23.69	0.9
12/26	2,551	2,560	2,542	2,549	-0.27%	108,900	2396億600万	-0.82%	23.23	0.89
12/25	2,562	2,566	2,550	2,556	-0.7%	95,300	2402億6400万	-0.54%	23.29	0.89
12/24	2,595	2,595	2,557	2,574	-0.16%	301,900	2419億5600万	+0.12%	23.45	0.9
12/22	2,550	2,580	2,550	2,578	+1.06%	334,600	2423億3200万	+0.31%	23.49	0.9
12/19	2,569	2,577	2,541	2,551	-0.12%	355,600	2397億9400万	-0.74%	23.24	0.89
12/18	2,560	2,591	2,546	2,554	+0.75%	356,500	2400億7600万	-0.66%	23.27	0.89
12/17	2,481	2,543	2,479	2,535	+2.01%	433,700	2382億9000万	-1.36%	23.1	0.88
12/16	2,500	2,503	2,481	2,485	-1.93%	365,800	2335億9000万	-3.31%	22.64	0.86
12/15	2,525	2,549	2,501	2,534	-0.08%	343,000	2381億9600万	-1.59%	23.09	0.88
12/12	2,564	2,564	2,535	2,536	-0.7%	351,100	2383億8400万	-1.74%	23.11	0.88
12/11	2,549	2,579	2,536	2,554	-0.82%	557,600	2400億7600万	-1.24%	23.27	0.89
12/10	2,571	2,588	2,544	2,575	-0.08%	502,400	2420億5000万	-0.62%	23.46	0.9
12/09	2,539	2,583	2,535	2,577	+1.3%	539,100	2422億3800万	-0.66%	23.48	0.9
12/08	2,603	2,609	2,533	2,544	-2.79%	698,300	2391億3600万	-2%	23.18	0.88
12/05	2,630	2,654	2,609	2,617	-1.25%	823,800	2459億9800万	+0.77%	23.85	0.91
12/04	2,629	2,651	2,601	2,650	+1.81%	498,400	2491億	+2.08%	24.15	0.92
12/03	2,599	2,627	2,590	2,603	+0.12%	557,400	2446億8200万	+0.46%	23.72	0.91
12/02	2,583	2,606	2,564	2,600	+1.09%	343,400	2444億	+0.42%	23.69	0.9
12/01	2,616	2,630	2,565	2,572	-1.3%	316,700	2417億6800万	-0.54%	23.44	0.89
11/28	2,582	2,609	2,576	2,606	+1.72%	416,900	2449億6400万	+0.93%	23.75	0.91
11/27	2,627	2,635	2,559	2,562	-1.91%	495,400	2408億2800万	-0.58%	23.34	0.89
11/26	2,600	2,642	2,600	2,612	+0.62%	340,000	2455億2800万	+1.56%	23.8	0.91
11/25	2,576	2,599	2,572	2,596	+1.45%	252,100	2440億2400万	+1.13%	23.65	0.9
11/21	2,577	2,577	2,532	2,559	0%	374,500	2405億4600万	0%	23.32	0.89
11/20	2,570	2,584	2,545	2,559	+0.27%	313,400	2405億4600万	+0.2%	23.32	0.89
11/19	2,571	2,574	2,544	2,552	-1.31%	457,500	2398億8800万	+0.04%	23.25	0.89
11/18	2,568	2,586	2,558	2,586	+1.17%	266,600	2430億8400万	+1.49%	23.56	0.9
11/17	2,580	2,585	2,542	2,556	-0.93%	319,400	2402億6400万	+0.47%	23.29	0.89
11/14	2,589	2,589	2,563	2,580	+0.66%	226,400	2425億2000万	+1.42%	23.51	0.9
11/13	2,518	2,564	2,517	2,563	+1.42%	347,900	2409億2200万	+0.79%	23.35	0.89
11/12	2,558	2,575	2,522	2,527	-0.71%	368,900	2375億3800万	-0.63%	23.03	0.88
11/11	2,586	2,591	2,501	2,545	-2.08%	502,100	2392億3000万	0%	23.19	0.89
11/10	2,694	2,714	2,585	2,599	-3.63%	463,600	2443億600万	+2.04%	23.68	0.9
11/07	2,686	2,705	2,678	2,697	+1.51%	323,300	2535億1800万	+5.97%	24.57	0.94
11/06	2,696	2,699	2,648	2,657	-0.71%	215,500	2497億5800万	+4.52%	24.21	0.92
11/05	2,663	2,695	2,658	2,676	+0.9%	306,200	2515億4400万	+5.19%	24.38	0.93
11/04	2,720	2,720	2,641	2,652	+1.22%	399,100	2492億8800万	+4.16%	24.16	0.92
10/31	2,607	2,636	2,550	2,620	+1.2%	406,300	2462億8000万	+2.79%	23.87	0.91

5463 丸一鋼管

株価チャート

2014/10/31～2015/03/31

株価推移

開示資料

決算

株式

チャート