6400 不二精機

株価チャート

2013/12/31

2013/08/06～2013/12/30

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
2013
12/30	104	106	104	106	+0.95%	53,900	9億3322万	+1.92%	20.87	0.63
12/27	105	105	104	105	+0.96%	47,900	9億2442万	+0.96%	20.68	0.62
12/26	104	105	103	104	+0.97%	38,600	9億1561万	+0.97%	20.48	0.62
12/25	102	103	101	103	0%	48,900	9億681万	0%	20.28	0.61
12/24	105	106	102	103	-1.9%	53,500	9億681万	0%	20.28	0.61
12/20	106	106	104	105	+0.96%	44,000	9億2442万	+1.94%	20.68	0.62
12/19	106	106	104	104	0%	148,100	9億1561万	+0.97%	20.48	0.62
12/18	102	113	102	104	+0.97%	456,000	9億1561万	+0.97%	20.48	0.62
12/17	102	104	102	103	+0.98%	44,600	9億681万	0%	20.28	0.61
12/16	107	107	101	102	-3.77%	208,000	8億9800万	-0.97%	20.09	0.61
12/13	104	106	102	106	+2.91%	89,800	9億3322万	+2.91%	20.87	0.63
12/12	105	107	102	103	-1.9%	81,400	9億681万	0%	20.28	0.61
12/11	105	107	104	105	+0.96%	47,100	9億2442万	+1.94%	20.68	0.62
12/10	108	108	103	104	-1.89%	86,100	9億1561万	+0.97%	20.48	0.62
12/09	105	108	105	106	+1.92%	123,000	9億3322万	+2.91%	20.87	0.63
12/06	101	105	101	104	+4%	71,800	9億1561万	+0.97%	20.48	0.62
12/05	105	105	100	100	-3.85%	67,500	8億8040万	-2.91%	19.69	0.59
12/04	103	104	102	104	0%	20,500	9億1561万	+0.97%	20.48	0.62
12/03	105	110	103	104	-1.89%	205,100	9億1561万	+0.97%	20.48	0.62
12/02	104	107	104	106	+1.92%	53,800	9億3322万	+2.91%	20.87	0.63
11/29	103	104	102	104	+0.97%	28,800	9億1561万	+0.97%	20.48	0.62
11/28	104	106	102	103	0%	77,100	9億681万	-0.96%	20.28	0.61
11/27	103	104	103	103	0%	37,800	9億681万	-0.96%	20.28	0.61
11/26	102	103	102	103	+1.98%	32,700	9億681万	-0.96%	20.28	0.61
11/25	101	102	100	101	+1%	30,800	8億8920万	-2.88%	19.89	0.6
11/22	101	102	100	100	-0.99%	46,300	8億8040万	-3.85%	19.69	0.59
11/21	101	101	100	101	0%	8,000	8億3870万	-2.88%	18.69	0.56
11/20	101	102	100	101	+1%	42,700	8億3870万	-2.88%	18.69	0.56
11/19	100	101	99	100	0%	49,700	8億3040万	-3.85%	18.5	0.56
11/18	99	100	99	100	+2.04%	60,500	8億3040万	-3.85%	18.5	0.56
11/15	96	100	96	98	0%	390,700	8億1379万	-5.77%	18.13	0.55
11/14	107	108	97	98	-6.67%	358,200	8億1379万	-5.77%	18.13	0.55
11/13	106	106	104	105	-0.94%	47,400	8億7192万	+0.96%	19.43	0.59
11/12	106	107	105	106	+0.95%	30,600	8億8022万	+1.92%	19.61	0.59
11/11	105	108	105	105	0%	34,400	8億7192万	+0.96%	19.43	0.59
11/08	106	106	103	105	-1.87%	25,300	8億7192万	+0.96%	19.43	0.59
11/07	106	107	105	107	+1.9%	16,700	8億8852万	+2.88%	19.8	0.6
11/06	103	106	103	105	0%	22,400	8億7192万	+1.94%	19.43	0.59
11/05	104	105	104	105	+0.96%	15,100	8億7192万	+1.94%	19.43	0.59
11/01	105	106	103	104	-1.89%	45,800	8億6361万	+0.97%	19.24	0.58
10/31	104	106	104	106	0%	56,100	8億8022万	+2.91%	19.61	0.59
10/30	106	106	104	106	0%	56,500	8億8022万	+2.91%	19.61	0.59
10/29	107	107	104	106	-0.93%	70,200	8億8022万	+2.91%	19.61	0.59
10/28	109	109	106	107	0%	20,400	8億8852万	+3.88%	19.8	0.6
10/25	107	111	106	107	-3.6%	199,300	8億8852万	+3.88%	19.8	0.6
10/24	104	112	103	111	+7.77%	291,600	9億2174万	+7.77%	20.54	0.62
10/23	106	108	103	103	-1.9%	180,900	8億5531万	+0.98%	19.06	0.58
10/22	105	105	103	105	-0.94%	26,800	8億7192万	+2.94%	19.43	0.59
10/21	105	106	103	106	+1.92%	57,600	8億8022万	+3.92%	19.61	0.59
10/18	102	104	101	104	+2.97%	24,000	8億6361万	+2.97%	19.24	0.58
10/17	101	102	100	101	+1%	20,500	8億3870万	0%	18.69	0.56
10/16	101	101	99	100	-0.99%	7,000	8億3040万	-0.99%	18.5	0.56
10/15	101	102	100	101	0%	5,500	8億3870万	0%	18.69	0.56
10/11	101	101	100	101	0%	15,400	8億3870万	0%	18.69	0.56
10/10	99	101	99	101	+2.02%	11,300	8億3870万	0%	18.69	0.56
10/09	98	100	98	99	+1.02%	5,300	8億2209万	-1.98%	18.32	0.55
10/08	99	99	97	98	0%	22,900	8億1379万	-2.97%	18.13	0.55
10/07	101	102	98	98	-3.92%	36,400	8億1379万	-2.97%	18.13	0.55
10/04	102	102	99	102	-0.97%	33,500	8億4700万	+0.99%	18.87	0.57
10/03	102	103	100	103	+0.98%	24,100	8億5531万	+1.98%	19.06	0.58
10/02	104	104	101	102	-1.92%	35,600	8億4700万	+0.99%	18.87	0.57
10/01	103	104	102	104	+0.97%	20,600	8億6361万	+4%	19.24	0.58
09/30	103	104	102	103	-2.83%	47,400	8億5531万	+3%	19.06	0.58
09/27	106	106	105	106	+0.95%	31,500	8億8022万	+6%	19.61	0.59
09/26	104	105	101	105	+1.94%	35,000	8億7192万	+5%	19.43	0.59
09/25	104	106	103	103	-0.96%	39,900	8億5531万	+3%	19.06	0.58
09/24	104	105	102	104	+0.97%	41,600	8億6361万	+5.05%	19.24	0.58
09/20	101	103	101	103	+1.98%	49,000	8億3471万	+4.04%	19.9	0.6
09/19	102	102	100	101	0%	20,300	8億1850万	+2.02%	19.51	0.59
09/18	100	103	100	101	+1%	43,900	8億1850万	+2.02%	19.51	0.59
09/17	99	100	98	100	+1.01%	26,900	8億1040万	+1.01%	19.32	0.58
09/13	99	99	98	99	0%	8,200	8億229万	0%	19.13	0.58
09/12	99	99	98	99	0%	6,700	8億229万	-1%	19.13	0.58
09/11	100	100	99	99	-1%	17,900	8億229万	-1%	19.13	0.58
09/10	100	100	99	100	+1.01%	7,800	8億1040万	-0.99%	19.32	0.58
09/09	100	100	98	99	+1.02%	15,000	8億229万	-2.94%	19.13	0.58
09/06	100	101	98	98	-1.01%	8,500	7億9419万	-3.92%	18.93	0.57
09/05	100	100	99	99	-1%	6,600	8億229万	-3.88%	19.13	0.58
09/04	99	100	99	100	0%	10,100	8億1040万	-2.91%	19.32	0.58
09/03	100	100	99	100	0%	12,400	8億1040万	-2.91%	19.32	0.58
09/02	96	100	96	100	+3.09%	10,600	8億1040万	-3.85%	19.32	0.58
08/30	98	98	96	97	0%	7,300	7億8608万	-6.73%	18.74	0.57
08/29	97	98	97	97	+1.04%	19,200	7億8608万	-6.73%	18.74	0.57
08/28	97	97	95	96	-2.04%	31,900	7億7798万	-7.69%	18.55	0.56
08/27	97	99	97	98	0%	8,500	7億9419万	-6.67%	18.93	0.57
08/26	97	99	97	98	-1.01%	55,400	7億9419万	-6.67%	18.93	0.57
08/23	100	100	98	99	0%	28,600	8億229万	-5.71%	19.13	0.58
08/22	99	100	98	99	-1%	8,200	8億229万	-6.6%	19.13	0.58
08/21	100	100	99	100	+1.01%	23,300	7億9540万	-5.66%	18.96	0.57
08/20	101	101	99	99	-1.98%	22,300	7億8744万	-6.6%	18.77	0.57
08/19	100	103	100	101	+2.02%	49,700	8億335万	-5.61%	19.15	0.58
08/16	99	101	98	99	0%	66,000	7億8744万	-7.48%	18.77	0.57
08/15	102	102	98	99	-2.94%	58,300	7億8744万	-7.48%	18.77	0.57
08/14	101	103	99	102	+0.99%	50,600	8億1130万	-4.67%	19.34	0.58
08/13	107	107	97	101	-5.61%	402,900	8億335万	-6.48%	19.15	0.58
08/12	112	124	107	107	-5.31%	796,900	8億5107万	-0.93%	20.29	0.61
08/09	113	115	111	113	+0.89%	76,200	8億9880万	+4.63%	21.43	0.65
08/08	112	116	111	112	0%	50,700	8億9084万	+4.67%	21.24	0.64
08/07	114	114	110	112	-0.88%	56,700	8億9084万	+4.67%	21.24	0.64
08/06	115	117	113	113	-1.74%	74,100	8億9880万	+5.61%	21.43	0.65

6400 不二精機

株価チャート

2013/08/06～2013/12/30

株価推移

開示資料

決算

株式

チャート