6146 ディスコ

時価総額

2014/03/31

2013/10/30～2014/03/31

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
2023	4/1, 株式分割 1→3
2014
03/31	2,163	2,167	2,123	2,140	-0.62%	628,800	2183億836万	-2.19%	18.01	1.79
03/28	2,117	2,157	2,103	2,153	+1.57%	515,400	2196億6854万	-1.67%	18.13	1.8
03/27	2,100	2,123	2,090	2,120	-2.15%	712,200	2162億6809万	-3.28%	17.85	1.78
03/26	2,160	2,183	2,140	2,167	+1.88%	798,300	2210億2871万	-1.47%	18.24	1.82
03/25	2,133	2,167	2,103	2,127	-0.93%	1,065,600	2169億4818万	-3.55%	17.9	1.78
03/24	2,203	2,230	2,143	2,147	+0.47%	1,021,200	2189億8845万	-2.95%	18.07	1.8
03/20	2,167	2,200	2,130	2,137	+1.26%	1,211,100	2179億6831万	-3.62%	17.99	1.79
03/19	2,067	2,130	2,033	2,110	+1.44%	1,013,700	2152億4796万	-5.08%	17.76	1.77
03/18	2,097	2,113	2,077	2,080	+1.3%	677,400	2121億8756万	-6.77%	17.51	1.74
03/17	2,077	2,090	2,037	2,053	-2.22%	886,500	2094億6721万	-8.29%	17.28	1.72
03/14	2,140	2,143	2,087	2,100	-3.82%	830,100	2142億2783万	-6.58%	17.68	1.76
03/13	2,203	2,223	2,180	2,183	-1.06%	456,600	2227億2893万	-3.05%	18.38	1.83
03/12	2,230	2,233	2,200	2,207	-2.5%	660,300	2251億924万	-2.06%	18.57	1.85
03/11	2,273	2,293	2,243	2,263	-1.02%	616,500	2308億8999万	+0.33%	19.05	1.9
03/10	2,300	2,303	2,260	2,287	-1.01%	472,200	2332億7030万	+1.18%	19.25	1.92
03/07	2,313	2,340	2,293	2,310	+0.58%	793,200	2356億5061万	+2.03%	19.44	1.94
03/06	2,230	2,313	2,227	2,297	+3.61%	1,391,100	2342億9044万	+1.22%	19.33	1.92
03/05	2,213	2,233	2,193	2,217	+1.22%	688,500	2261億2937万	-2.56%	18.66	1.86
03/04	2,170	2,197	2,153	2,190	-0.9%	617,100	2234億902万	-4.07%	18.43	1.84
03/03	2,250	2,253	2,197	2,210	-3.21%	350,100	2254億4929万	-3.54%	18.6	1.85
02/28	2,263	2,297	2,260	2,283	+0.15%	569,100	2329億3026万	-0.77%	19.22	1.91
02/27	2,240	2,293	2,233	2,280	+1.94%	695,100	2325億9021万	-1.34%	19.19	1.91
02/26	2,200	2,267	2,197	2,237	+1.36%	651,600	2281億6964万	-3.51%	18.83	1.87
02/25	2,200	2,227	2,200	2,207	+0.76%	474,600	2251億924万	-5.13%	18.57	1.85
02/24	2,203	2,213	2,153	2,190	-0.45%	825,600	2234億902万	-6.25%	18.43	1.84
02/21	2,203	2,220	2,183	2,200	+0.15%	967,200	2244億2915万	-6.22%	18.52	1.84
02/20	2,270	2,270	2,193	2,197	-4.08%	904,500	2240億8911万	-6.72%	18.49	1.84
02/19	2,303	2,320	2,277	2,290	-1.86%	279,600	2336億1035万	-2.92%	19.28	1.92
02/18	2,307	2,343	2,260	2,333	+2.19%	822,300	2380億3092万	-1.05%	19.64	1.96
02/17	2,330	2,330	2,267	2,283	+0.29%	519,000	2329億3026万	-3.13%	19.22	1.91
02/14	2,303	2,353	2,257	2,277	-0.58%	738,900	2322億5017万	-3.45%	19.16	1.91
02/13	2,317	2,330	2,273	2,290	-1.15%	456,300	2336億1035万	-2.88%	19.28	1.92
02/12	2,310	2,320	2,290	2,317	+1.76%	498,900	2363億3070万	-1.71%	19.5	1.94
02/10	2,337	2,337	2,253	2,277	-0.29%	506,100	2322億5017万	-3.37%	19.16	1.91
02/07	2,250	2,290	2,230	2,283	+4.58%	946,500	2329億3026万	-3.17%	19.22	1.91
02/06	2,233	2,233	2,183	2,183	-1.36%	1,310,400	2227億2893万	-7.49%	18.38	1.83
02/05	2,293	2,297	2,193	2,213	-2.78%	1,245,900	2257億8933万	-6.37%	18.63	1.85
02/04	2,300	2,347	2,270	2,277	-3.8%	913,200	2322億5017万	-3.82%	19.16	1.91
02/03	2,393	2,420	2,360	2,367	-1.53%	499,800	2414億3136万	-0.01%	19.92	1.98
01/31	2,430	2,437	2,383	2,403	-0.83%	447,600	2451億7185万	+1.66%	20.23	2.01
01/30	2,403	2,443	2,380	2,423	-1.22%	639,900	2472億1211万	+2.73%	20.4	2.03
01/29	2,423	2,463	2,403	2,453	+1.66%	849,000	2502億7251万	+4.26%	20.65	2.06
01/28	2,390	2,450	2,390	2,413	+1.12%	529,800	2461億9198万	+2.87%	20.31	2.02
01/27	2,373	2,410	2,363	2,387	-2.85%	850,200	2434億7163万	+1.95%	20.09	2
01/24	2,460	2,473	2,420	2,457	-3.15%	1,621,800	2506億1256万	+5.08%	20.68	2.06
01/23	2,500	2,590	2,483	2,537	+3.12%	1,577,100	2587億7362万	+8.78%	21.35	2.13
01/22	2,423	2,470	2,380	2,460	+0.96%	819,900	2509億5260万	+6.03%	20.71	2.06
01/21	2,433	2,460	2,420	2,437	-0.54%	362,100	2485億7229万	+5.35%	20.51	2.04
01/20	2,463	2,477	2,443	2,450	+0.14%	465,000	2499億3247万	+6.15%	20.62	2.05
01/17	2,383	2,460	2,380	2,447	+1.52%	915,000	2495億9242万	+6.28%	20.59	2.05
01/16	2,333	2,447	2,333	2,410	+4.18%	1,419,300	2458億5194万	+5.1%	20.29	2.02
01/15	2,277	2,317	2,270	2,313	+2.51%	333,300	2359億9066万	+1.06%	19.47	1.94
01/14	2,270	2,273	2,247	2,257	-2.73%	611,100	2302億990万	-1.41%	19	1.89
01/10	2,300	2,327	2,283	2,320	+0.87%	922,800	2366億7074万	+1.18%	19.53	1.94
01/09	2,267	2,307	2,263	2,300	+1.47%	494,400	2346億3048万	+0.31%	19.36	1.93
01/08	2,283	2,283	2,260	2,267	0%	586,500	2312億3004万	-1.28%	19.08	1.9
01/07	2,260	2,293	2,233	2,267	-1.73%	713,700	2312億3004万	-1.32%	19.08	1.9
01/06	2,327	2,333	2,297	2,307	-0.86%	422,100	2353億1057万	+0.38%	19.42	1.93
2013
12/30	2,340	2,347	2,320	2,327	-0.14%	331,200	2373億5083万	+1.34%	19.57	1.95
12/27	2,297	2,337	2,277	2,330	+1.9%	510,000	2376億9088万	+1.7%	19.6	1.95
12/26	2,280	2,293	2,270	2,287	+0.29%	341,100	2332億7030万	+0.07%	19.24	1.92
12/25	2,257	2,290	2,257	2,280	+0.44%	390,900	2325億9021万	+0.13%	19.18	1.91
12/24	2,293	2,307	2,263	2,270	-1.02%	617,700	2315億7008万	0%	19.1	1.9
12/20	2,263	2,293	2,253	2,293	+0.73%	498,300	2339億5039万	+1.25%	19.29	1.92
12/19	2,297	2,317	2,267	2,277	+0.15%	528,000	2322億5017万	+0.74%	19.15	1.91
12/18	2,270	2,297	2,260	2,273	-0.44%	638,700	2319億1013万	+0.77%	19.12	1.9
12/17	2,303	2,320	2,273	2,283	-0.15%	364,500	2329億3026万	+1.44%	19.21	1.91
12/16	2,293	2,327	2,273	2,287	-1.29%	716,700	2332億7030万	+1.77%	19.24	1.92
12/13	2,350	2,357	2,310	2,317	+0.29%	1,363,200	2363億3070万	+3.38%	19.49	1.94
12/12	2,260	2,313	2,233	2,310	+3.74%	1,231,800	2356億5061万	+3.4%	19.43	1.93
12/11	2,253	2,277	2,223	2,227	-2.34%	1,093,200	2271億4951万	+0.3%	18.73	1.86
12/10	2,327	2,327	2,270	2,280	-2.01%	590,400	2325億9021万	+3.07%	19.18	1.91
12/09	2,310	2,330	2,287	2,327	+1.6%	624,300	2373億5083万	+5.76%	19.57	1.95
12/06	2,223	2,297	2,223	2,290	+2.23%	551,700	2336億1035万	+4.61%	19.27	1.92
12/05	2,277	2,283	2,227	2,240	-2.61%	1,143,900	2285億968万	+2.75%	18.84	1.88
12/04	2,300	2,323	2,273	2,300	-0.72%	714,000	2346億3048万	+5.8%	19.35	1.93
12/03	2,363	2,377	2,300	2,317	-1%	747,600	2363億3070万	+7.05%	19.49	1.94
12/02	2,343	2,360	2,323	2,340	-0.14%	544,500	2387億1101万	+8.64%	19.69	1.96
11/29	2,330	2,350	2,317	2,343	-0.57%	744,600	2390億5105万	+9.3%	19.71	1.96
11/28	2,330	2,360	2,317	2,357	+2.17%	896,700	2404億1123万	+10.49%	19.83	1.97
11/27	2,250	2,317	2,240	2,307	+1.32%	827,100	2353億1057万	+8.75%	19.41	1.93
11/26	2,257	2,287	2,227	2,277	+0.74%	804,900	2322億5017万	+7.9%	19.15	1.91
11/25	2,230	2,267	2,227	2,260	+2.42%	980,100	2305億4995万	+7.67%	19.01	1.89
11/22	2,190	2,210	2,167	2,207	+1.69%	823,200	2251億924万	+5.68%	18.56	1.85
11/21	2,130	2,183	2,130	2,170	+3.01%	756,900	2213億6876万	+4.48%	18.26	1.82
11/20	2,100	2,113	2,063	2,107	+0.16%	603,900	2149億792万	+1.92%	17.72	1.76
11/19	2,120	2,130	2,097	2,103	-1.87%	524,100	2145億6787万	+2.2%	17.69	1.76
11/18	2,160	2,160	2,117	2,143	-0.92%	579,000	2186億4840万	+4.5%	18.03	1.8
11/15	2,177	2,180	2,150	2,163	-0.31%	684,900	2206億8867万	+6.05%	18.2	1.81
11/14	2,170	2,183	2,157	2,170	+0.77%	562,500	2213億6876万	+6.95%	18.26	1.82
11/13	2,173	2,187	2,147	2,153	-0.77%	423,000	2196億6854万	+6.81%	18.12	1.8
11/12	2,160	2,180	2,153	2,170	+1.09%	398,100	2213億6876万	+8.34%	18.26	1.82
11/11	2,147	2,173	2,133	2,147	+0.16%	507,600	2189億8845万	+7.76%	18.06	1.8
11/08	2,097	2,153	2,067	2,143	+9.17%	2,404,800	2186億4840万	+8.19%	18.03	1.8
11/07	1,993	2,013	1,943	1,963	-3.13%	1,638,000	2002億8602万	-0.34%	16.52	1.64
11/06	2,013	2,033	1,997	2,027	+2.01%	594,600	2067億4686万	+2.98%	17.05	1.7
11/05	2,040	2,043	1,977	1,987	-2.77%	722,400	2026億6633万	+1.26%	16.71	1.66
11/01	2,063	2,063	2,023	2,043	-0.97%	432,900	2084億4708万	+4.3%	17.19	1.71
10/31	2,093	2,097	2,060	2,063	-1.12%	541,200	2104億8734万	+5.6%	17.36	1.73
10/30	2,103	2,110	2,073	2,087	+2.12%	651,000	2128億6765万	+7.12%	17.55	1.75

6146 ディスコ

時価総額

2013/10/30～2014/03/31

株価＆時価総額の推移

開示資料

決算

株式

チャート