6498 キッツ

株価チャート

2014/03/31

2013/10/30～2014/03/31

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
2014
03/31	499	506	495	505	+0.6%	250,400	608億23万	+0.8%	15.48	0.84
03/28	502	504	495	502	-0.2%	358,600	604億3904万	+0.2%	15.38	0.83
03/27	504	506	490	503	-0.98%	376,000	605億5944万	+0.6%	15.41	0.84
03/26	500	510	500	508	+2.21%	381,700	611億6142万	+1.6%	15.57	0.84
03/25	509	511	496	497	-1%	403,200	598億3706万	-0.4%	15.23	0.83
03/24	495	512	492	502	+1.83%	547,200	604億3904万	+0.6%	15.38	0.83
03/20	498	503	489	493	-1%	355,900	593億5547万	-0.8%	15.11	0.82
03/19	503	504	493	498	+0.4%	367,900	599億5746万	+0.4%	15.26	0.83
03/18	499	505	493	496	+2.69%	515,800	597億1666万	+0.2%	15.2	0.82
03/17	493	499	481	483	-3.21%	495,400	581億5151万	-2.23%	14.8	0.8
03/14	501	512	498	499	-4.04%	507,300	600億7785万	+1.22%	15.29	0.83
03/13	522	526	519	520	-0.38%	290,500	626億618万	+5.69%	15.94	0.86
03/12	523	525	512	522	-1.14%	400,100	628億4697万	+6.53%	16	0.87
03/11	521	530	519	528	+2.52%	438,800	635億6935万	+8.42%	16.18	0.88
03/10	519	529	512	515	-0.96%	354,800	620億420万	+6.19%	15.78	0.86
03/07	525	530	492	520	+0.39%	891,400	626億618万	+7.44%	15.94	0.86
03/06	508	527	507	518	+2.78%	852,700	623億6539万	+7.25%	15.87	0.86
03/05	495	510	492	504	+3.49%	762,600	606億7984万	+4.56%	15.45	0.84
03/04	481	491	477	487	-0.41%	394,300	586億3310万	+1.25%	14.92	0.81
03/03	483	492	476	489	-0.41%	413,600	588億7389万	+1.88%	14.99	0.81
02/28	485	494	481	491	+2.08%	634,300	591億1468万	+2.29%	15.05	0.82
02/27	482	485	476	481	-0.62%	395,900	579億1072万	0%	14.74	0.8
02/26	489	493	483	484	-2.62%	229,100	582億7191万	+0.21%	14.83	0.8
02/25	494	498	487	497	+1.43%	239,300	598億3706万	+2.47%	15.23	0.83
02/24	498	499	479	490	-0.81%	198,200	589億9429万	+0.82%	15.02	0.81
02/21	484	501	480	494	+2.49%	272,500	594億7587万	+1.23%	15.14	0.82
02/20	495	495	478	482	-2.63%	305,400	580億3111万	-1.43%	14.77	0.8
02/19	501	501	491	495	-1.2%	299,800	595億9627万	+0.81%	15.17	0.82
02/18	486	510	483	501	+4.59%	750,600	603億1865万	+1.62%	15.35	0.83
02/17	453	480	453	479	+5.27%	438,500	576億6992万	-3.04%	14.68	0.8
02/14	469	473	452	455	-2.78%	244,100	547億8041万	-8.27%	13.94	0.76
02/13	471	475	468	468	-0.64%	154,600	563億4556万	-6.21%	14.34	0.78
02/12	478	479	467	471	+0.43%	297,600	567億675万	-6.18%	14.43	0.78
02/10	482	485	468	469	-1.26%	256,800	564億6596万	-6.94%	14.37	0.78
02/07	471	478	462	475	+3.49%	379,500	571億8834万	-6.13%	14.56	0.79
02/06	456	465	446	459	-1.08%	422,700	552億6199万	-9.65%	14.07	0.76
02/05	460	470	455	464	+2.43%	393,500	558億6398万	-9.02%	14.22	0.77
02/04	480	481	452	453	-8.48%	602,100	545億3961万	-11.35%	13.88	0.75
02/03	489	510	483	495	+2.48%	770,800	595億9627万	-3.51%	15.17	0.82
01/31	486	492	475	483	0%	336,000	581億5151万	-5.85%	14.8	0.8
01/30	478	488	476	483	-2.23%	339,700	581億5151万	-6.03%	14.8	0.8
01/29	492	498	489	494	+1.86%	253,000	594億7587万	-4.08%	15.14	0.82
01/28	482	492	479	485	+2.32%	488,000	583億9230万	-5.83%	14.86	0.81
01/27	477	481	470	474	-2.27%	507,500	570億6794万	-7.78%	14.53	0.79
01/24	499	499	477	485	-4.34%	1,170,600	583億9230万	-5.83%	14.86	0.81
01/23	529	532	504	507	-3.8%	521,700	610億4103万	-1.36%	15.54	0.84
01/22	534	535	522	527	-0.38%	263,100	634億4896万	+2.73%	16.15	0.88
01/21	530	535	527	529	-0.38%	204,200	636億8975万	+3.52%	16.21	0.88
01/20	534	536	527	531	-0.93%	224,200	639億3054万	+4.32%	16.27	0.88
01/17	532	539	528	536	0%	245,400	645億3252万	+5.72%	16.43	0.89
01/16	532	543	525	536	+0.94%	439,200	645億3252万	+6.35%	16.43	0.89
01/15	529	534	523	531	+1.53%	279,400	639億3054万	+6.2%	16.27	0.88
01/14	523	531	519	523	-1.69%	308,300	629億6737万	+5.44%	16.03	0.87
01/10	530	534	522	532	-0.93%	515,600	640億5094万	+7.91%	16.3	0.88
01/09	538	542	531	537	-0.56%	275,600	646億5292万	+9.82%	16.46	0.89
01/08	530	540	524	540	+3.05%	692,100	650億1411万	+11.57%	16.55	0.9
01/07	533	533	523	524	-1.13%	301,700	630億8777万	+9.39%	16.06	0.87
01/06	532	533	523	530	+0.38%	497,000	638億1015万	+11.58%	16.24	0.88
2013
12/30	527	535	513	528	+1.93%	1,158,400	635億6935万	+12.1%	16.18	0.88
12/27	504	518	495	518	+2.37%	876,000	623億6539万	+11.16%	15.87	0.86
12/26	500	509	498	506	+1.81%	488,400	609億2063万	+9.29%	15.51	0.84
12/25	499	499	494	497	-0.6%	324,500	598億3706万	+8.04%	15.23	0.83
12/24	501	505	495	500	-0.2%	735,600	601億9825万	+9.41%	15.32	0.83
12/20	500	505	498	501	-0.6%	810,100	603億1865万	+10.6%	15.35	0.83
12/19	500	504	498	504	+0.8%	770,000	606億7984万	+12%	15.45	0.84
12/18	482	501	481	500	+3.09%	1,088,900	601億9825万	+11.86%	15.32	0.83
12/17	484	486	474	485	+1.68%	665,200	583億9230万	+9.48%	14.86	0.81
12/16	475	482	473	477	-0.42%	571,600	574億2913万	+8.41%	14.62	0.79
12/13	480	485	468	479	+1.05%	1,156,800	576億6992万	+9.36%	14.68	0.8
12/12	476	480	466	474	-1.04%	366,200	570億6794万	+8.72%	14.53	0.79
12/11	480	487	476	479	-0.21%	454,900	576億6992万	+10.62%	14.68	0.8
12/10	478	481	472	480	-0.21%	589,600	577億9032万	+11.37%	14.71	0.8
12/09	484	492	480	481	+0.63%	1,460,000	579億1072万	+12.38%	14.74	0.8
12/06	457	478	456	478	+6.46%	2,129,900	575億4953万	+12.47%	14.65	0.79
12/05	443	456	441	449	+2.51%	1,264,200	540億5803万	+6.15%	13.76	0.75
12/04	433	449	433	438	+0.23%	914,100	527億3367万	+3.79%	13.42	0.73
12/03	452	460	435	437	-3.32%	1,067,900	526億1327万	+3.55%	13.39	0.73
12/02	428	454	428	452	+6.6%	1,173,200	544億1922万	+7.11%	13.85	0.75
11/29	417	426	417	424	+0.95%	313,700	510億4812万	+0.71%	12.99	0.7
11/28	424	425	416	420	-0.24%	312,100	505億6653万	-0.47%	12.87	0.7
11/27	418	422	418	421	0%	188,700	506億8693万	-0.47%	12.9	0.7
11/26	417	421	416	421	+0.48%	289,200	506億8693万	-0.71%	12.9	0.7
11/25	419	421	415	419	+0.48%	258,600	504億4613万	-1.18%	12.84	0.7
11/22	429	429	416	417	-2.57%	455,900	502億534万	-1.88%	12.78	0.69
11/21	431	436	427	428	0%	433,600	515億2970万	+0.47%	13.12	0.71
11/20	425	434	425	428	+0.94%	412,800	515億2970万	+0.47%	13.12	0.71
11/19	416	425	416	424	+1.44%	267,700	510億4812万	-0.47%	12.99	0.7
11/18	421	421	415	418	-0.48%	339,300	503億2574万	-2.11%	12.81	0.69
11/15	423	425	419	420	+0.48%	274,400	505億6653万	-1.64%	12.87	0.7
11/14	415	421	413	418	+0.97%	241,800	503億2574万	-2.11%	12.81	0.69
11/13	411	415	410	414	0%	330,800	498億4415万	-3.04%	12.69	0.69
11/12	415	423	408	414	-0.72%	453,400	498億4415万	-3.04%	12.69	0.69
11/11	423	426	415	417	-0.24%	335,300	502億534万	-2.34%	12.78	0.69
11/08	413	424	411	418	+0.24%	283,400	503億2574万	-2.34%	12.81	0.69
11/07	415	420	410	417	0%	413,400	502億534万	-2.57%	12.78	0.69
11/06	415	419	413	417	0%	184,400	502億534万	-2.8%	12.78	0.69
11/05	414	419	403	417	+1.71%	455,600	502億534万	-3.02%	12.78	0.69
11/01	416	416	399	410	-2.84%	532,500	493億6256万	-5.09%	12.56	0.68
10/31	426	430	420	422	-1.17%	283,300	508億732万	-2.76%	12.93	0.7
10/30	433	437	427	427	-1.39%	383,400	514億931万	-1.84%	13.09	0.71

6498 キッツ

株価チャート

2013/10/30～2014/03/31

株価推移

開示資料

決算

株式

チャート