6067 インパクト HD

株価チャート

2014/12/31

2014/08/05～2014/12/30

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
12/30	530	534	528	529	0%	4,900	24億2334万	-3.47%	16.57	2.02
12/29	533	538	526	529	-1.12%	14,500	24億2334万	-3.47%	16.57	2.02
12/26	529	540	525	535	-5.31%	50,400	24億5083万	-2.37%	16.76	2.04
12/25	560	567	557	565	+0.89%	32,400	25億8826万	+3.29%	17.7	2.15
12/24	569	569	558	560	0%	17,200	25億6535万	+2.75%	17.54	2.13
12/22	570	570	547	560	-1.23%	19,000	25億6535万	+3.13%	17.54	2.13
12/19	569	570	564	567	+1.07%	7,400	25億9742万	+4.81%	17.76	2.16
12/18	565	565	560	561	-0.36%	6,700	25億6993万	+4.08%	17.57	2.14
12/17	566	566	560	563	-0.35%	8,800	25億7909万	+4.84%	17.63	2.15
12/16	571	571	560	565	-0.18%	21,500	25億8826万	+5.41%	17.7	2.15
12/15	570	578	566	566	-0.53%	21,600	25億9284万	+5.79%	17.73	2.16
12/12	554	570	552	569	+4.6%	45,400	26億658万	+6.75%	17.82	2.17
12/11	540	544	538	544	+1.12%	7,700	24億9206万	+2.26%	17.04	2.07
12/10	533	543	533	538	-0.19%	14,500	24億6457万	+1.32%	16.85	2.05
12/09	546	546	539	539	-1.28%	16,600	24億6915万	+1.51%	16.88	2.05
12/08	550	550	544	546	+0.18%	11,700	25億122万	+2.82%	17.1	2.08
12/05	546	548	545	545	-0.18%	4,000	24億9664万	+3.02%	17.07	2.08
12/04	542	548	542	546	+0.92%	7,400	25億122万	+3.21%	17.1	2.08
12/03	545	548	541	541	-0.73%	10,100	24億7831万	+2.27%	16.95	2.06
12/02	545	559	539	545	+0.18%	39,600	24億9664万	+3.02%	17.07	2.08
12/01	544	547	543	544	+0.93%	11,400	24億9206万	+2.84%	17.04	2.07
11/28	544	544	539	539	-0.74%	9,100	24億6915万	+1.7%	16.88	2.05
11/27	538	543	536	543	+1.31%	9,400	24億8747万	+2.45%	17.01	2.07
11/26	538	538	533	536	+0.94%	7,700	24億5541万	+0.94%	16.79	2.04
11/25	535	535	530	531	+1.34%	8,600	24億3250万	-0.19%	16.63	2.02
11/21	524	524	522	524	+0.19%	2,200	24億44万	-1.69%	16.41	2
11/20	526	526	520	523	+0.97%	4,500	23億9570万	-2.24%	16.38	1.99
11/19	520	521	509	518	+1.57%	6,800	23億7279万	-3.54%	16.22	1.97
11/18	506	515	506	510	+0.99%	5,400	23億3615万	-5.2%	15.97	1.94
11/17	512	515	505	505	-0.98%	11,000	23億1325万	-6.65%	15.82	1.92
11/14	516	518	503	510	-1.16%	20,300	23億3615万	-6.08%	15.97	1.94
11/13	523	524	515	516	-1.53%	20,500	23億6363万	-5.49%	16.16	1.97
11/12	531	531	522	524	-0.95%	6,900	24億28万	-4.38%	16.41	2
11/11	533	533	520	529	-0.94%	12,800	24億2318万	-3.82%	16.57	2.02
11/10	539	539	528	534	+0.95%	5,200	24億4609万	-2.91%	16.73	2.03
11/07	529	530	527	529	0%	2,400	24億2318万	-4.17%	16.57	2.02
11/06	531	537	527	529	-1.12%	5,800	24億2318万	-4.51%	16.57	2.02
11/05	541	541	527	535	-0.74%	9,800	24億5067万	-3.78%	16.76	2.04
11/04	528	539	517	539	+3.06%	11,400	24億6899万	-3.75%	16.88	2.05
10/31	516	526	515	523	+1.16%	11,300	23億9570万	-6.77%	16.38	1.99
10/30	531	531	500	517	-3.18%	29,000	23億6821万	-7.84%	16.19	1.97
10/29	540	540	533	534	-1.11%	20,600	24億4609万	-4.81%	16.73	2.03
10/28	541	541	532	540	-0.37%	25,300	24億7357万	-3.57%	16.91	2.06
10/27	552	552	541	542	-2.17%	22,300	24億8273万	-3.04%	16.98	2.07
10/24	550	558	540	554	0%	32,800	25億3770万	-0.54%	17.35	2.11
10/23	555	556	548	554	-0.72%	13,500	25億3770万	-0.18%	17.35	2.11
10/22	565	565	551	558	-0.18%	14,600	25億5602万	+0.9%	17.48	2.13
10/21	568	568	558	559	-1.06%	6,000	25億5893万	+1.45%	17.5	2.13
10/20	568	573	561	565	+1.62%	5,000	25億8639万	+3.1%	17.68	2.15
10/17	565	569	555	556	-1.42%	20,300	25億4519万	+2.02%	17.4	2.12
10/16	560	573	553	564	-4.08%	24,300	25億8181万	+3.87%	17.65	2.15
10/15	550	590	550	588	+7.3%	38,200	26億9168万	+8.89%	18.4	2.24
10/14	542	560	540	548	-4.2%	13,900	25億857万	+2.05%	17.15	2.09
10/10	550	572	540	572	+0.7%	25,200	26億1844万	+6.92%	17.9	2.18
10/09	571	580	568	568	-1.56%	11,600	26億13万	+6.77%	17.78	2.16
10/08	558	582	553	577	+1.05%	25,000	26億4132万	+9.07%	18.06	2.2
10/07	584	601	571	571	+3.07%	78,600	26億1386万	+8.35%	17.87	2.17
10/06	562	585	548	554	+0.36%	17,800	25億3604万	+5.73%	17.34	2.11
10/03	562	593	540	552	-1.6%	27,800	25億2688万	+5.95%	17.28	2.1
10/02	551	565	550	561	-3.28%	35,400	25億6808万	+8.09%	17.56	2.14
10/01	595	600	580	580	-3.49%	40,100	26億5506万	+12.19%	18.15	2.21
09/30	630	630	595	601	-3.22%	50,600	27億5299万	+17.15%	18.82	2.29
09/29	569	661	551	621	+10.7%	171,800	28億4461万	+22%	19.45	2.37
09/26	528	561	521	561	+6.05%	34,400	25億6976万	+11.31%	17.57	2.14
09/25	532	539	520	529	+1.34%	21,000	24億2318万	+5.59%	16.57	2.02
09/24	518	528	510	522	+1.36%	10,800	23億9112万	+4.4%	16.35	1.99
09/22	518	518	508	515	+0.98%	11,200	23億5658万	+3.21%	16.22	1.97
09/19	501	514	501	510	+2.62%	6,000	23億3370万	+2.41%	16.06	1.95
09/18	508	508	496	497	-1.19%	9,100	22億7421万	0%	15.65	1.9
09/17	495	503	495	503	+1.62%	16,000	23億167万	+1.41%	15.84	1.93
09/16	500	501	495	495	-0.8%	12,900	22億6506万	-0.6%	15.59	1.9
09/12	498	499	498	499	+0.2%	10,700	22億8337万	-0.4%	15.72	1.91
09/11	493	498	493	498	+0.61%	2,500	22億7879万	-1.19%	15.68	1.91
09/10	496	499	495	495	0%	7,700	22億6506万	-2.37%	15.59	1.9
09/09	496	498	494	495	0%	4,700	22億6506万	-3.13%	15.59	1.9
09/08	499	502	494	495	-0.8%	6,200	22億6506万	-3.7%	15.59	1.9
09/05	499	499	497	499	-0.6%	13,500	22億8337万	-3.67%	15.72	1.91
09/04	499	503	498	502	+0.4%	6,300	22億9709万	-3.83%	15.81	1.92
09/03	503	503	500	500	-0.79%	7,200	22億8794万	-4.94%	15.75	1.92
09/02	507	507	504	504	-0.4%	4,500	23億625万	-4.73%	15.87	1.93
09/01	507	507	502	506	+1.2%	5,100	23億1540万	-4.89%	15.94	1.94
08/29	496	501	496	500	+0.81%	11,600	22億8794万	-6.72%	15.75	1.92
08/28	496	499	495	496	+0.2%	8,500	22億6964万	-7.98%	15.62	1.9
08/27	495	497	493	495	0%	23,100	22億6506万	-8.67%	15.59	1.9
08/26	493	499	493	495	+0.2%	15,500	22億6506万	-9.17%	15.59	1.9
08/25	501	501	490	494	-0.2%	11,800	22億6049万	-10.02%	15.56	1.89
08/22	495	495	491	495	0%	6,500	22億6506万	-10.33%	15.59	1.9
08/21	505	509	488	495	+0.2%	19,500	22億6506万	-10.97%	15.59	1.9
08/20	496	496	482	494	+0.41%	14,000	22億6049万	-11.79%	15.56	1.89
08/19	500	500	489	492	-0.61%	10,800	22億5133万	-12.77%	15.5	1.89
08/18	491	499	490	495	+0.81%	7,000	22億6506万	-12.85%	15.59	1.9
08/15	496	496	485	491	+0.2%	7,000	22億4676万	-14.01%	15.46	1.88
08/14	489	490	473	490	+0.2%	34,500	22億4218万	-14.78%	15.43	1.88
08/13	518	519	482	489	-7.56%	58,100	22億3761万	-15.54%	15.4	1.87
08/12	480	529	480	529	-8.79%	211,900	24億2064万	-9.26%	16.66	2.03
08/11	584	584	573	580	+0.17%	5,000	26億5401万	-0.85%	18.27	2.22
08/08	580	580	570	579	-0.17%	5,100	26億5448万	-1.03%	18.27	2.22
08/07	584	584	580	580	0%	1,300	26億5907万	-1.02%	18.3	2.23
08/06	577	582	577	580	-0.34%	4,000	26億5907万	-1.02%	18.3	2.23
08/05	591	595	579	582	-2.84%	4,700	26億6824万	-0.85%	18.37	2.23

6067 インパクト HD

株価チャート

2014/08/05～2014/12/30

株価推移

開示資料

決算

株式

チャート