6496 中北製作所

株価チャート

2013/05/31

2012/12/07～2013/05/31

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
2017	12/1, 株式併合 5→1
2013
05/31	2,575	2,575	2,485	2,485	-0.6%	3,200	95億2450万	-1.74%	20.35	0.51
05/30	2,560	2,560	2,500	2,500	-1.96%	600	95億8200万	-0.99%	20.47	0.51
05/29	2,460	2,550	2,420	2,550	-1.73%	1,400	97億7364万	+1.15%	20.88	0.52
05/28	2,590	2,595	2,590	2,595	+0.39%	1,000	99億4611万	+3.18%	21.25	0.53
05/27	2,600	2,610	2,570	2,585	-0.58%	4,000	99億778万	+3.07%	21.17	0.53
05/24	2,600	2,600	2,550	2,600	-1.14%	2,000	99億6528万	+3.96%	21.29	0.53
05/23	2,625	2,640	2,550	2,630	+0.19%	2,400	100億8026万	+5.5%	21.54	0.54
05/22	2,645	2,650	2,625	2,625	-0.57%	1,000	100億6110万	+5.55%	21.5	0.54
05/21	2,625	2,645	2,625	2,640	+0.57%	1,200	101億1859万	+6.37%	21.62	0.54
05/20	2,570	2,640	2,570	2,625	+3.55%	3,800	100億6110万	+5.97%	21.5	0.54
05/17	2,510	2,560	2,510	2,535	+0.4%	800	97億1614万	+2.63%	20.76	0.52
05/16	2,590	2,590	2,525	2,525	-2.32%	2,600	96億7782万	+2.31%	20.68	0.52
05/15	2,620	2,625	2,585	2,585	-0.58%	7,600	99億778万	+4.87%	21.17	0.53
05/14	2,630	2,630	2,555	2,600	+2.36%	4,400	99億6528万	+5.78%	21.29	0.53
05/13	2,565	2,570	2,540	2,540	-0.39%	2,600	97億3531万	+3.63%	20.8	0.52
05/10	2,545	2,550	2,545	2,550	0%	800	97億7364万	+4.25%	20.88	0.52
05/09	2,540	2,550	2,540	2,550	+1.8%	1,000	97億7364万	+4.29%	20.88	0.52
05/08	2,505	2,535	2,505	2,505	0%	1,000	96億116万	+2.5%	20.52	0.51
05/07	2,500	2,525	2,500	2,505	+1.21%	8,200	96億116万	+2.54%	20.52	0.51
05/02	2,435	2,475	2,435	2,475	+2.91%	800	94億8618万	+1.43%	20.27	0.51
04/30	2,405	2,405	2,405	2,405	+0.21%	1,000	92億1788万	-1.39%	19.7	0.49
04/26	2,410	2,410	2,400	2,400	0%	1,000	91億9872万	-1.72%	19.66	0.49
04/25	2,405	2,405	2,400	2,400	-1.03%	600	91億9872万	-1.8%	19.66	0.49
04/24	2,430	2,435	2,400	2,425	+1.04%	1,200	92億9454万	-0.78%	19.86	0.5
04/23	2,385	2,400	2,370	2,400	+0.63%	1,200	91億9872万	-1.8%	19.66	0.49
04/22	2,440	2,440	2,380	2,385	-0.63%	1,200	91億4122万	-2.45%	19.53	0.49
04/19	2,380	2,400	2,380	2,400	0%	400	91億9872万	-1.88%	19.66	0.49
04/18	2,420	2,420	2,400	2,400	-0.41%	400	91億9872万	-1.84%	19.66	0.49
04/17	2,410	2,410	2,410	2,410	0%	200	92億3704万	-1.43%	19.74	0.49
04/16	2,425	2,425	2,410	2,410	0%	600	92億3704万	-1.31%	19.74	0.49
04/15	2,475	2,475	2,410	2,410	-2.63%	800	92億3704万	-1.15%	19.74	0.49
04/12	2,475	2,480	2,475	2,475	-1%	1,000	94億8618万	+1.68%	20.27	0.51
04/11	2,490	2,500	2,490	2,500	0%	600	95億8200万	+2.92%	20.47	0.51
04/10	2,495	2,500	2,495	2,500	+1.83%	800	95億8200万	+3.22%	20.47	0.51
04/09	2,455	2,455	2,455	2,455	-1.8%	200	94億952万	+1.66%	20.11	0.5
04/08	2,475	2,500	2,475	2,500	+2.04%	400	95億8200万	+3.82%	20.47	0.51
04/05	2,450	2,450	2,450	2,450	+1.87%	800	93億9036万	+2.13%	20.06	0.5
04/04	2,410	2,410	2,405	2,405	-0.21%	400	92億1788万	+0.59%	19.7	0.49
04/02	2,430	2,430	2,410	2,410	-0.82%	800	92億3704万	+1.05%	19.74	0.49
04/01	2,475	2,475	2,430	2,430	-3.76%	800	93億1370万	+2.14%	19.9	0.5
03/28	2,510	2,550	2,505	2,525	+0.6%	2,400	96億7782万	+6.45%	20.68	0.52
03/27	2,515	2,515	2,510	2,510	+0.4%	1,200	96億2032万	+6.27%	20.56	0.51
03/26	2,450	2,500	2,450	2,500	+3.09%	8,000	95億8200万	+6.2%	20.47	0.51
03/25	2,425	2,430	2,425	2,425	-1.02%	3,400	92億9454万	+3.41%	19.86	0.5
03/22	2,465	2,465	2,450	2,450	-0.61%	400	93億9036万	+4.57%	20.06	0.5
03/21	2,550	2,550	2,455	2,465	+0.61%	2,000	94億4785万	+5.48%	20.19	0.5
03/19	2,550	2,550	2,450	2,450	+2.08%	800	93億9036万	+5.11%	20.06	0.5
03/18	2,430	2,430	2,400	2,400	-1.23%	600	91億9872万	+3.23%	19.66	0.49
03/15	2,425	2,430	2,425	2,430	+0.21%	800	93億1370万	+4.56%	19.9	0.5
03/14	2,415	2,425	2,415	2,425	+0.41%	1,000	92億9454万	+4.39%	19.86	0.5
03/13	2,385	2,425	2,385	2,415	+1.47%	4,000	92億5621万	+4.09%	19.78	0.49
03/12	2,375	2,380	2,375	2,380	-0.63%	600	91億2206万	+2.76%	19.49	0.49
03/11	2,365	2,400	2,365	2,395	+3.01%	1,400	91億7955万	+3.59%	19.61	0.49
03/08	2,325	2,380	2,325	2,325	0%	1,600	89億1126万	+0.69%	19.04	0.48
03/07	2,310	2,325	2,310	2,325	+1.09%	600	89億1126万	+0.69%	19.04	0.48
03/06	2,375	2,375	2,300	2,300	-2.13%	1,000	88億1544万	-0.35%	18.84	0.47
03/05	2,345	2,400	2,345	2,350	+0.64%	2,400	90億708万	+1.91%	19.25	0.48
03/04	2,320	2,335	2,305	2,335	+0.86%	1,200	89億4958万	+1.35%	19.12	0.48
03/01	2,315	2,315	2,315	2,315	+1.09%	1,400	88億7293万	+0.52%	18.96	0.47
02/27	2,295	2,295	2,290	2,290	+1.33%	400	87億7711万	-0.35%	18.75	0.47
02/26	2,260	2,260	2,260	2,260	0%	200	86億6212万	-1.44%	18.51	0.46
02/25	2,260	2,260	2,260	2,260	+0.22%	400	86億6212万	-1.31%	18.51	0.46
02/21	2,255	2,255	2,255	2,255	0%	200	86億4296万	-1.31%	18.47	0.46
02/19	2,255	2,255	2,255	2,255	-0.22%	200	86億4296万	-1.14%	18.47	0.46
02/15	2,250	2,260	2,250	2,260	-0.66%	1,400	86億6212万	-0.66%	18.51	0.46
02/14	2,275	2,275	2,275	2,275	-1.52%	800	87億1962万	+0.26%	18.63	0.47
02/08	2,300	2,310	2,300	2,310	+1.54%	400	88億5376万	+2.08%	18.92	0.47
02/07	2,325	2,355	2,275	2,275	-3.81%	2,000	87億1962万	+0.93%	18.63	0.47
02/06	2,315	2,365	2,315	2,365	+2.83%	800	90億6457万	+5.35%	19.37	0.48
02/05	2,260	2,300	2,260	2,300	-1.5%	2,000	88億1544万	+3.09%	18.84	0.47
02/04	2,325	2,335	2,325	2,335	+2.19%	400	89億4958万	+5.18%	19.12	0.48
01/31	2,365	2,365	2,285	2,285	-4.39%	1,000	87億5794万	+3.49%	18.71	0.47
01/30	2,390	2,390	2,390	2,390	0%	400	91億6039万	+8.74%	19.57	0.49
01/29	2,390	2,390	2,390	2,390	+1.27%	200	91億6039万	+9.43%	19.57	0.49
01/28	2,360	2,360	2,360	2,360	+2.61%	200	90億4540万	+8.81%	19.33	0.48
01/25	2,300	2,300	2,300	2,300	0%	600	88億1544万	+6.73%	18.84	0.47
01/24	2,300	2,300	2,300	2,300	-0.86%	200	88億1544万	+7.33%	18.84	0.47
01/23	2,320	2,320	2,320	2,320	0%	200	88億9209万	+8.77%	19	0.48
01/21	2,290	2,320	2,290	2,320	+1.31%	400	88億9209万	+9.43%	19	0.48
01/18	2,250	2,290	2,250	2,290	+1.78%	1,600	87億7711万	+8.69%	18.75	0.47
01/17	2,260	2,260	2,250	2,250	-2.17%	1,600	86億2380万	+7.35%	18.43	0.46
01/16	2,300	2,300	2,300	2,300	-1.08%	200	88億1544万	+10.15%	18.84	0.47
01/15	2,250	2,325	2,250	2,325	+6.65%	1,200	89億1126万	+11.94%	19.04	0.48
01/11	2,210	2,210	2,180	2,180	+0.23%	600	83億5550万	+5.57%	17.85	0.45
01/09	2,175	2,175	2,175	2,175	0%	400	83億3634万	+5.63%	17.81	0.45
01/08	2,145	2,175	2,145	2,175	+1.4%	1,000	83億3634万	+5.94%	17.81	0.45
01/07	2,145	2,145	2,145	2,145	0%	200	82億2135万	+4.69%	17.57	0.44
2012
12/28	2,115	2,145	2,115	2,145	+1.66%	800	-	+4.89%	-	-
12/27	2,115	2,115	2,110	2,110	+0.48%	400	-	+3.33%	-	-
12/25	2,100	2,100	2,100	2,100	-1.87%	800	-	+2.99%	-	-
12/21	2,100	2,140	2,100	2,140	+2.64%	800	-	+5%	-	-
12/20	2,050	2,085	2,050	2,085	+2.46%	400	-	+2.51%	-	-
12/19	2,025	2,035	2,025	2,035	+0.74%	1,200	-	0%	-	-
12/18	2,020	2,020	2,020	2,020	0%	200	-	-0.88%	-	-
12/17	2,040	2,040	2,020	2,020	-0.74%	400	-	-1.08%	-	-
12/14	2,040	2,040	2,035	2,035	-0.25%	800	-	-0.49%	-	-
12/13	2,040	2,040	2,040	2,040	+0.25%	400	-	-0.49%	-	-
12/12	2,035	2,035	2,035	2,035	+1.24%	1,000	-	-0.93%	-	-
12/10	2,020	2,020	2,010	2,010	-0.25%	2,000	-	-2.38%	-	-
12/07	2,015	2,015	2,015	2,015	+0.25%	200	-	-2.37%	-	-

6496 中北製作所

株価チャート

2012/12/07～2013/05/31

株価推移

開示資料

決算

株式

チャート