5915 駒井ハルテック

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
2016	10/1, 株式併合 10→1
2015
03/31	2,560	2,570	2,550	2,560	-0.39%	16,700	127億3013万	-4.87%	13.54	0.5
03/30	2,580	2,590	2,550	2,570	-1.15%	18,600	127億7986万	-4.81%	13.59	0.5
03/27	2,600	2,620	2,590	2,600	-1.52%	22,900	129億2904万	-3.99%	13.75	0.5
03/26	2,640	2,660	2,630	2,640	-0.75%	13,700	131億2795万	-2.91%	13.96	0.51
03/25	2,680	2,680	2,650	2,660	-0.37%	18,600	132億2740万	-2.46%	14.07	0.51
03/24	2,660	2,700	2,660	2,670	0%	22,400	132億7713万	-2.38%	14.12	0.52
03/23	2,670	2,680	2,650	2,670	+0.38%	18,400	132億7713万	-2.63%	14.12	0.52
03/20	2,670	2,680	2,660	2,660	-0.75%	10,500	132億2740万	-3.2%	14.07	0.51
03/19	2,670	2,690	2,660	2,680	+0.37%	18,000	133億2686万	-2.76%	14.17	0.52
03/18	2,690	2,690	2,670	2,670	-0.37%	18,500	132億7713万	-3.37%	14.12	0.52
03/17	2,690	2,690	2,670	2,680	+0.75%	11,800	133億2686万	-3.21%	14.17	0.52
03/16	2,690	2,690	2,660	2,660	-0.37%	12,400	132億2740万	-4.04%	14.07	0.51
03/13	2,710	2,710	2,670	2,670	-1.48%	33,700	132億7713万	-3.82%	14.12	0.52
03/12	2,710	2,730	2,710	2,710	0%	15,800	134億7604万	-2.52%	14.33	0.52
03/11	2,710	2,740	2,710	2,710	-0.73%	18,400	134億7604万	-2.55%	14.33	0.52
03/10	2,740	2,740	2,720	2,730	-0.36%	12,700	135億7549万	-1.9%	14.44	0.53
03/09	2,750	2,750	2,730	2,740	-0.36%	15,600	136億2522万	-1.62%	14.49	0.53
03/06	2,740	2,750	2,730	2,750	+0.36%	16,100	136億7495万	-1.36%	14.54	0.53
03/05	2,750	2,760	2,730	2,740	0%	11,000	136億2522万	-1.79%	14.49	0.53
03/04	2,730	2,760	2,730	2,740	0%	19,800	136億2522万	-1.93%	14.49	0.53
03/03	2,750	2,750	2,720	2,740	0%	10,700	136億2522万	-2.07%	14.49	0.53
03/02	2,760	2,790	2,740	2,740	-0.36%	13,700	136億2522万	-2.14%	14.49	0.53
02/27	2,770	2,770	2,740	2,750	-0.36%	14,800	136億7495万	-1.89%	14.54	0.53
02/26	2,770	2,780	2,750	2,760	-0.72%	17,000	137億2467万	-1.6%	14.6	0.53
02/25	2,780	2,790	2,770	2,780	+0.36%	16,000	138億2413万	-0.96%	14.7	0.54
02/24	2,790	2,800	2,770	2,770	-0.72%	14,100	137億7440万	-1.39%	14.65	0.54
02/23	2,900	2,900	2,780	2,790	-2.45%	22,400	138億7385万	-0.71%	14.75	0.54
02/20	2,850	2,900	2,830	2,860	+0.35%	14,900	142億2194万	+1.85%	15.12	0.55
02/19	2,850	2,860	2,830	2,850	0%	8,200	141億7222万	+1.53%	15.07	0.55
02/18	2,850	2,850	2,830	2,850	+0.35%	10,100	141億7222万	+1.64%	15.07	0.55
02/17	2,830	2,850	2,820	2,840	0%	6,400	141億2249万	+1.28%	15.02	0.55
02/16	2,900	2,910	2,830	2,840	-0.35%	18,800	141億2249万	+1.21%	15.02	0.55
02/13	2,860	2,870	2,850	2,850	0%	11,300	141億7222万	+1.46%	15.07	0.55
02/12	2,840	2,860	2,820	2,850	+0.71%	7,000	141億7222万	+1.42%	15.07	0.55
02/10	2,790	2,850	2,770	2,830	+2.91%	12,800	140億7276万	+0.64%	14.97	0.55
02/09	2,760	2,770	2,740	2,750	0%	6,000	136億7495万	-2.41%	14.54	0.53
02/06	2,750	2,760	2,730	2,750	-0.72%	3,600	136億7495万	-2.69%	14.54	0.53
02/05	2,720	2,780	2,720	2,770	+0.73%	6,000	137億7440万	-2.29%	14.65	0.54
02/04	2,760	2,780	2,730	2,750	0%	8,100	136億7495万	-3.24%	14.54	0.53
02/03	2,810	2,810	2,750	2,750	-1.43%	3,000	136億7495万	-3.37%	14.54	0.53
02/02	2,790	2,830	2,770	2,790	-0.71%	7,600	138億7385万	-2.21%	14.75	0.54
01/30	2,800	2,830	2,780	2,810	0%	3,700	139億7331万	-1.75%	14.86	0.54
01/29	2,820	2,830	2,800	2,810	-1.06%	2,900	139億7331万	-1.95%	14.86	0.54
01/28	2,800	2,840	2,800	2,840	+0.71%	3,500	141億2249万	-1.08%	15.02	0.55
01/27	2,810	2,820	2,790	2,820	+0.36%	2,300	140億2303万	-1.84%	14.91	0.55
01/26	2,790	2,810	2,790	2,810	0%	2,000	139億7331万	-2.23%	14.86	0.54
01/23	2,830	2,830	2,780	2,810	+0.72%	3,500	139億7331万	-2.36%	14.86	0.54
01/22	2,850	2,850	2,770	2,790	-0.71%	5,000	138億7385万	-3.26%	14.75	0.54
01/21	2,860	2,860	2,810	2,810	-0.71%	4,000	139億7331万	-2.77%	14.86	0.54
01/20	2,790	2,830	2,770	2,830	+1.43%	5,800	140億7276万	-2.28%	14.97	0.55
01/19	2,790	2,800	2,770	2,790	+1.09%	3,800	138億7385万	-3.79%	14.75	0.54
01/16	2,770	2,790	2,760	2,760	-2.47%	7,400	137億2467万	-5.12%	14.6	0.53
01/15	2,770	2,830	2,770	2,830	+1.8%	8,200	140億7276万	-3.05%	14.97	0.55
01/14	2,820	2,840	2,780	2,780	-2.46%	7,700	138億2413万	-5.05%	14.7	0.54
01/13	2,860	2,890	2,850	2,850	-1.04%	5,500	141億7222万	-3.06%	15.07	0.55
01/09	2,910	2,920	2,870	2,880	-1.37%	7,300	143億2140万	-2.17%	15.23	0.56
01/08	2,920	2,920	2,890	2,920	+1.74%	3,000	145億2031万	-0.92%	15.44	0.57
01/07	2,870	2,930	2,860	2,870	-1.03%	12,100	142億7167万	-2.58%	15.18	0.56
01/06	2,960	2,960	2,900	2,900	-3.01%	7,600	144億2085万	-1.56%	15.34	0.56
01/05	2,940	2,990	2,900	2,990	+1.7%	10,000	148億6840万	+1.53%	15.81	0.58
2014
12/30	2,990	2,990	2,930	2,940	-1.34%	7,100	146億1976万	+0.03%	15.59	0.57
12/29	2,970	3,010	2,950	2,980	+1.36%	11,300	148億1867万	+1.57%	15.8	0.58
12/26	2,850	2,950	2,850	2,940	+3.16%	13,100	146億1976万	+0.51%	15.59	0.57
12/25	2,910	2,910	2,840	2,850	-2.4%	12,400	141億7222万	-2.3%	15.11	0.55
12/24	2,980	2,980	2,880	2,920	-1.68%	15,300	145億2031万	+0.21%	15.49	0.57
12/22	2,970	2,970	2,910	2,970	0%	14,800	147億6894万	+2.2%	15.75	0.58
12/19	2,930	2,980	2,930	2,970	+1.37%	14,300	147億6894万	+2.41%	15.75	0.58
12/18	2,910	2,940	2,900	2,930	+1.38%	7,200	145億7003万	+1.17%	15.54	0.57
12/17	2,790	2,900	2,790	2,890	+2.12%	10,200	143億7112万	+0.14%	15.33	0.56
12/16	2,900	2,900	2,820	2,830	-3.41%	15,000	140億7276万	-1.7%	15.01	0.55
12/15	2,930	2,980	2,930	2,930	-1.01%	8,500	145億7003万	+2.02%	15.54	0.57
12/12	2,910	2,970	2,910	2,960	+1.37%	16,800	147億1921万	+3.42%	15.7	0.57
12/11	2,950	2,950	2,890	2,920	-1.35%	9,300	145億2031万	+2.38%	15.49	0.57
12/10	2,910	2,980	2,910	2,960	+0.34%	16,000	147億1921万	+4.04%	15.7	0.57
12/09	2,970	3,000	2,950	2,950	-1.67%	8,500	146億6949万	+4.06%	15.65	0.57
12/08	3,000	3,010	2,970	3,000	-0.33%	18,600	149億1812万	+6.23%	15.91	0.58
12/05	3,050	3,050	3,010	3,010	-1.95%	19,900	149億6785万	+7.16%	15.96	0.58
12/04	3,160	3,160	3,050	3,070	-0.32%	42,800	152億6621万	+9.88%	16.28	0.6
12/03	3,030	3,150	3,010	3,080	+4.41%	95,700	153億1594万	+10.95%	16.33	0.6
12/02	2,910	2,950	2,880	2,950	+0.34%	17,500	146億6949万	+6.96%	15.65	0.57
12/01	2,940	2,940	2,910	2,940	+1.38%	11,900	146億1976万	+7.14%	15.59	0.57
11/28	2,870	2,910	2,870	2,900	+1.05%	7,500	144億2085万	+6.23%	15.38	0.56
11/27	2,850	2,880	2,830	2,870	0%	12,600	142億7167万	+5.63%	15.22	0.56
11/26	2,820	2,930	2,820	2,870	+0.7%	23,800	142億7167万	+6.22%	15.22	0.56
11/25	2,820	2,870	2,810	2,850	+1.79%	14,800	141億7222万	+5.87%	15.11	0.55
11/21	2,850	2,900	2,780	2,800	+1.08%	41,800	139億2358万	+4.56%	14.85	0.54
11/20	2,740	2,780	2,740	2,770	+1.09%	6,800	137億7440万	+3.9%	14.69	0.54
11/19	2,760	2,780	2,740	2,740	-1.44%	8,700	136億2522万	+3.05%	14.53	0.53
11/18	2,720	2,780	2,710	2,780	+2.21%	11,200	138億2413万	+4.83%	14.74	0.54
11/17	2,770	2,790	2,720	2,720	-2.86%	8,100	135億2576万	+2.72%	14.43	0.53
11/14	2,850	2,850	2,760	2,800	-2.44%	18,900	139億2358万	+5.62%	14.85	0.54
11/13	2,700	2,880	2,690	2,870	+6.3%	38,600	142億7167万	+8.14%	15.22	0.56
11/12	2,710	2,770	2,650	2,700	-0.37%	32,000	134億2631万	+1.73%	14.32	0.52
11/11	2,700	2,720	2,670	2,710	+2.26%	22,900	134億7604万	+1.76%	14.37	0.53
11/10	2,690	2,690	2,620	2,650	-1.49%	15,600	131億7767万	-0.79%	14.05	0.51
11/07	2,720	2,730	2,670	2,690	-0.74%	11,700	133億7658万	+0.41%	14.27	0.52
11/06	2,730	2,790	2,700	2,710	-0.73%	17,100	134億7604万	+0.78%	14.37	0.53
11/05	2,760	2,760	2,710	2,730	+0.37%	9,600	135億7549万	+1.11%	14.48	0.53
11/04	2,730	2,740	2,710	2,720	+1.49%	22,200	135億2576万	+0.26%	14.43	0.53
10/31	2,640	2,690	2,620	2,680	+2.68%	20,500	133億2686万	-1.65%	14.21	0.52

5915 駒井ハルテック

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