6334 明治機械

株価チャート

2013/03/31

2012/10/30～2013/03/29

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
2013
03/29	124	128	124	127	+2.42%	82,100	12億683万	+4.96%	-	0.87
03/28	127	127	123	124	-1.59%	46,800	11億7832万	+2.48%	-	0.84
03/27	127	128	126	126	0%	43,300	11億9733万	+5%	-	0.86
03/26	125	127	124	126	+1.61%	49,100	11億9733万	+5%	-	0.86
03/25	126	126	124	124	-1.59%	18,600	11億7832万	+4.2%	-	0.84
03/22	124	126	124	126	+1.61%	45,100	11億9733万	+5.88%	-	0.86
03/21	125	126	124	124	-0.8%	90,900	11億7832万	+5.08%	-	0.84
03/19	125	127	124	125	-1.57%	61,200	11億8782万	+5.04%	-	0.85
03/18	130	130	125	127	+5.83%	223,400	12億683万	+5.83%	-	0.87
03/15	125	126	119	120	-6.98%	269,900	11億4031万	0%	-	0.82
03/14	123	129	121	129	+4.88%	87,600	12億2584万	+6.61%	-	0.88
03/13	124	126	122	123	-0.81%	36,700	11億6882万	+0.82%	-	0.84
03/12	121	125	120	124	0%	124,100	11億7832万	+0.81%	-	0.84
03/11	119	124	119	124	+5.08%	104,900	11億7832万	0%	-	0.84
03/08	117	119	117	118	-0.84%	65,300	11億2131万	-5.6%	-	0.8
03/07	118	119	116	119	0%	35,500	11億3081万	-5.56%	-	0.81
03/06	118	120	118	119	+1.71%	28,700	11億3081万	-6.3%	-	0.81
03/05	117	119	116	117	-1.68%	51,300	11億1180万	-8.59%	-	0.8
03/04	119	121	114	119	0%	155,200	11億3081万	-7.75%	-	0.81
03/01	120	124	118	119	0%	58,900	11億3081万	-8.46%	-	0.81
02/28	118	120	116	119	+2.59%	98,000	11億3081万	-9.16%	-	0.81
02/27	114	116	113	116	+1.75%	92,900	11億230万	-12.12%	-	0.79
02/26	112	115	110	114	-0.87%	108,500	10億8330万	-14.29%	-	0.78
02/25	113	115	112	115	+2.68%	123,500	10億9280万	-14.18%	-	0.78
02/22	110	112	110	112	0%	84,800	10億6429万	-17.04%	-	0.76
02/21	111	113	109	112	-0.88%	179,500	10億6429万	-17.65%	-	0.76
02/20	110	113	109	113	0%	157,700	10億7379万	-17.52%	-	0.77
02/19	112	116	110	113	+3.67%	345,900	10億7379万	-18.71%	-	0.77
02/18	105	109	104	109	-3.54%	344,500	10億3578万	-22.14%	-	0.74
02/15	105	113	99	113	-2.59%	737,400	10億7379万	-19.86%	-	0.77
02/14	117	117	100	116	-15.33%	556,300	11億230万	-18.31%	-	0.79
02/13	142	142	134	137	-3.52%	28,100	13億186万	-4.2%	-	0.93
02/12	144	147	141	142	-2.07%	40,200	13億4937万	-0.7%	-	0.97
02/08	145	146	144	145	-0.68%	20,900	13億7788万	+1.4%	-	0.99
02/07	147	148	146	146	-1.35%	8,100	13億8738万	+2.1%	-	0.99
02/06	149	149	146	148	+0.68%	23,600	14億639万	+4.23%	-	1.01
02/05	149	149	146	147	0%	27,500	13億9688万	+3.52%	-	1
02/04	145	147	145	147	+2.8%	38,700	13億9688万	+4.26%	-	1
02/01	144	145	142	143	-1.38%	24,500	13億5887万	+1.42%	-	0.97
01/31	144	145	143	145	+0.69%	10,400	13億7788万	+3.57%	-	0.99
01/30	143	145	143	144	-1.37%	11,400	13億6837万	+2.86%	-	0.98
01/29	142	146	140	146	+2.82%	9,200	13億8738万	+5.04%	-	0.99
01/28	146	146	142	142	-0.7%	6,300	13億4937万	+2.9%	-	0.97
01/25	142	143	139	143	+2.88%	32,300	13億5887万	+3.62%	-	0.97
01/24	138	141	138	139	-2.8%	20,800	13億2086万	+1.46%	-	0.95
01/23	142	144	138	143	-0.69%	19,800	13億5887万	+4.38%	-	0.97
01/22	147	147	144	144	+1.41%	10,400	13億6837万	+5.88%	-	0.98
01/21	144	147	141	142	+1.43%	29,500	13億4937万	+4.41%	-	0.97
01/18	140	141	137	140	+0.72%	12,900	13億3036万	+3.7%	-	0.95
01/17	143	143	137	139	-2.8%	22,500	13億2086万	+2.96%	-	0.95
01/16	148	148	143	143	-3.38%	10,700	13億5887万	+5.93%	-	0.97
01/15	150	150	145	148	+2.07%	32,500	14億639万	+9.63%	-	1.01
01/11	145	149	143	145	+2.84%	40,100	13億7788万	+8.21%	-	0.99
01/10	141	146	139	141	+1.44%	66,700	13億3987万	+6.02%	-	0.96
01/09	137	140	137	139	+0.72%	8,700	13億2086万	+5.3%	-	0.95
01/08	140	140	134	138	-1.43%	24,000	13億1136万	+4.55%	-	0.94
01/07	141	141	139	140	+2.19%	19,800	13億3036万	+6.87%	-	0.95
01/04	136	140	136	137	0%	11,800	13億186万	+4.58%	-	0.93
2012
12/28	142	142	135	137	-1.44%	19,100	-	+5.38%	-	-
12/27	133	139	133	139	+3.73%	34,900	-	+6.92%	-	-
12/26	133	134	131	134	+1.52%	10,300	-	+3.88%	-	-
12/25	130	134	130	132	0%	14,200	-	+2.33%	-	-
12/21	132	135	131	132	0%	24,300	-	+3.13%	-	-
12/20	131	133	131	132	+0.76%	31,800	-	+3.13%	-	-
12/19	131	132	129	131	0%	29,800	-	+2.34%	-	-
12/18	131	131	129	131	+2.34%	21,900	-	+3.15%	-	-
12/17	130	132	128	128	-1.54%	57,800	-	+0.79%	-	-
12/14	130	130	128	130	+1.56%	25,300	-	+2.36%	-	-
12/13	131	131	128	128	-0.78%	16,300	-	+0.79%	-	-
12/12	129	131	128	129	-0.77%	14,200	-	+1.57%	-	-
12/11	131	132	129	130	-2.26%	20,700	-	+3.17%	-	-
12/10	130	133	130	133	+1.53%	11,800	-	+5.56%	-	-
12/07	134	134	130	131	-2.24%	16,700	-	+3.97%	-	-
12/06	135	135	131	134	+0.75%	17,700	-	+7.2%	-	-
12/05	133	133	130	133	+0.76%	11,400	-	+6.4%	-	-
12/04	128	132	128	132	+2.33%	7,400	-	+5.6%	-	-
12/03	128	132	128	129	+3.2%	16,800	-	+4.03%	-	-
11/30	126	126	125	125	-0.79%	1,800	-	+0.81%	-	-
11/29	125	126	124	126	+0.8%	6,000	-	+1.61%	-	-
11/28	129	129	125	125	0%	18,700	-	+0.81%	-	-
11/27	125	126	125	125	-0.79%	1,800	-	+0.81%	-	-
11/26	126	128	126	126	+0.8%	14,000	-	+1.61%	-	-
11/22	124	125	124	125	0%	6,600	-	+0.81%	-	-
11/21	125	126	123	125	0%	26,500	-	+0.81%	-	-
11/20	123	126	123	125	+2.46%	24,500	-	+0.81%	-	-
11/19	121	124	121	122	-1.61%	2,600	-	-1.61%	-	-
11/16	124	124	121	124	0%	5,800	-	0%	-	-
11/15	121	125	121	124	-0.8%	10,300	-	0%	-	-
11/14	122	125	122	125	+2.46%	1,900	-	+0.81%	-	-
11/13	125	125	121	122	-2.4%	3,500	-	-1.61%	-	-
11/12	122	125	120	125	+1.63%	15,400	-	+0.81%	-	-
11/09	123	123	121	123	0%	11,500	-	-0.81%	-	-
11/08	124	124	123	123	0%	24,200	-	-0.81%	-	-
11/07	123	123	123	123	-1.6%	5,200	-	-0.81%	-	-
11/06	127	127	125	125	-0.79%	2,800	-	+0.81%	-	-
11/05	125	126	125	126	+2.44%	15,700	-	+1.61%	-	-
11/02	122	124	122	123	+0.82%	6,700	-	-0.81%	-	-
11/01	125	125	121	122	-2.4%	4,200	-	-1.61%	-	-
10/31	121	125	121	125	+3.31%	3,200	-	0%	-	-
10/30	122	123	120	121	-2.42%	23,500	-	-3.2%	-	-

6334 明治機械

株価チャート

2012/10/30～2013/03/29

株価推移

開示資料

決算

株式

チャート