6741 日本信号

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	737	743	726	731	-0.68%	369,800	456億4952万	+0.14%	14.56	0.8
03/28	755	756	726	736	-3.16%	296,000	459億6176万	+1.1%	14.66	0.8
03/27	751	762	750	760	+0.66%	234,800	474億6051万	+4.83%	15.14	0.83
03/26	755	762	749	755	-1.05%	244,500	471億4827万	+4.57%	15.04	0.82
03/25	762	772	750	763	+1.6%	360,800	476億4786万	+6.12%	15.2	0.83
03/22	773	776	751	751	-4.82%	344,200	468億9848万	+5.03%	14.96	0.82
03/21	784	792	775	789	+1.28%	304,800	492億7151万	+10.66%	15.72	0.86
03/19	763	783	758	779	+4.42%	397,500	486億4703万	+10.18%	15.52	0.85
03/18	760	760	746	746	-2.36%	168,200	465億8624万	+6.27%	14.86	0.81
03/15	765	773	756	764	+0.79%	354,600	477億1031万	+9.61%	15.22	0.83
03/14	750	767	738	758	+2.57%	466,800	473億3562万	+9.38%	15.1	0.83
03/13	726	745	725	739	+1.09%	311,600	461億4911万	+7.26%	14.72	0.81
03/12	735	770	729	731	+1.95%	867,300	456億4952万	+7.03%	14.56	0.8
03/11	721	725	713	717	+0.84%	212,900	447億7525万	+5.6%	14.28	0.78
03/08	712	719	710	711	0%	261,100	444億56万	+5.18%	14.16	0.78
03/07	720	720	710	711	-0.84%	134,000	444億56万	+5.65%	14.16	0.78
03/06	713	719	709	717	+1.56%	129,900	447億7525万	+7.01%	14.28	0.78
03/05	721	721	705	706	-1.94%	277,800	440億8832万	+6.01%	14.06	0.77
03/04	730	730	714	720	-0.69%	293,500	449億6259万	+8.6%	14.34	0.79
03/01	723	731	706	725	+0.42%	453,900	452億7483万	+9.85%	14.44	0.79
02/28	725	725	700	722	+6.02%	808,100	450億8749万	+10.06%	14.38	0.79
02/27	680	685	667	681	+1.19%	230,500	425億2712万	+4.29%	13.57	0.74
02/26	674	677	669	673	-2.18%	165,700	420億2753万	+3.22%	13.41	0.73
02/25	688	689	682	688	+1.18%	226,000	429億6425万	+5.68%	13.7	0.75
02/22	662	683	654	680	+1.8%	267,300	424億6467万	+4.62%	13.55	0.74
02/21	674	680	667	668	-1.76%	121,500	417億1529万	+2.93%	13.31	0.73
02/20	676	683	676	680	+0.74%	139,700	424億6467万	+4.94%	13.55	0.74
02/19	682	687	672	675	-0.88%	153,200	421億5243万	+4.17%	13.45	0.74
02/18	685	689	675	681	+1.19%	258,900	425億2712万	+5.26%	13.57	0.74
02/15	679	680	658	673	-1.61%	433,800	420億2753万	+4.34%	13.41	0.73
02/14	647	698	647	684	+7.38%	929,700	427億1446万	+6.38%	13.63	0.75
02/13	665	665	632	637	-2.6%	199,800	397億7940万	-0.47%	12.69	0.7
02/12	655	669	650	654	+1.87%	318,700	408億4102万	+2.19%	13.03	0.71
02/08	653	653	636	642	-1.53%	265,700	400億9164万	+0.63%	12.79	0.7
02/07	647	656	643	652	+0.77%	310,200	407億1612万	+2.35%	12.99	0.71
02/06	620	650	620	647	+6.07%	447,000	404億388万	+1.89%	12.89	0.71
02/05	615	622	610	610	-2.24%	297,700	380億9331万	-3.48%	12.15	0.67
02/04	637	637	624	624	-1.73%	272,600	389億6758万	-1.11%	12.43	0.68
02/01	637	642	632	635	+0.16%	158,600	396億5451万	+0.95%	12.65	0.69
01/31	632	635	624	634	+0.63%	124,100	395億9206万	+1.12%	12.63	0.69
01/30	635	640	623	630	+0.64%	219,500	393億4227万	+0.96%	12.55	0.69
01/29	627	633	626	626	-0.79%	146,000	390億9248万	+0.64%	12.47	0.68
01/28	637	639	628	631	-1.25%	197,000	394億472万	+1.61%	12.57	0.69
01/25	653	653	634	639	-0.93%	317,700	399億430万	+3.4%	12.73	0.7
01/24	631	647	623	645	+1.42%	180,400	402億7899万	+4.71%	12.85	0.7
01/23	646	649	634	636	-3.05%	153,000	397億1696万	+3.75%	12.67	0.69
01/22	662	665	649	656	-0.46%	187,600	409億6592万	+7.72%	13.07	0.72
01/21	659	663	650	659	0%	140,500	411億5326万	+8.93%	13.13	0.72
01/18	657	661	648	659	+2.97%	315,400	411億5326万	+9.47%	13.13	0.72
01/17	652	656	634	640	-1.54%	255,700	399億6675万	+7.02%	12.75	0.7
01/16	670	670	637	650	-2.99%	359,400	405億9123万	+9.24%	12.95	0.71
01/15	655	675	655	670	+2.92%	365,600	418億4019万	+13.18%	13.35	0.73
01/11	643	657	635	651	+3.17%	442,000	406億5368万	+10.71%	12.97	0.71
01/10	630	634	628	631	+0.16%	145,200	394億472万	+8.05%	12.57	0.69
01/09	615	634	613	630	+1.29%	161,800	393億4227万	+8.43%	12.55	0.69
01/08	620	629	614	622	+0.48%	263,600	388億4268万	+7.61%	12.39	0.68
01/07	629	637	615	619	-0.16%	266,100	386億5534万	+7.65%	12.33	0.68
01/04	630	630	613	620	+1.64%	272,300	387億1779万	+8.39%	12.35	0.68
2012
12/28	598	614	590	610	+2.52%	392,500	-	+7.02%	-	-
12/27	585	597	582	595	+2.06%	258,100	-	+4.75%	-	-
12/26	576	585	576	583	+1.57%	298,400	-	+3%	-	-
12/25	583	583	572	574	-1.03%	129,200	-	+1.77%	-	-
12/21	579	582	574	580	0%	277,800	-	+3.39%	-	-
12/20	578	582	572	580	+0.69%	333,400	-	+3.94%	-	-
12/19	580	582	566	576	-0.52%	486,600	-	+3.97%	-	-
12/18	588	588	574	579	-0.69%	358,900	-	+5.46%	-	-
12/17	590	593	579	583	+1.75%	423,500	-	+7.37%	-	-
12/14	567	579	566	573	0%	344,700	-	+6.7%	-	-
12/13	578	580	572	573	0%	307,800	-	+7.71%	-	-
12/12	555	581	555	573	+4.37%	539,900	-	+8.52%	-	-
12/11	547	552	538	549	-1.44%	335,800	-	+4.97%	-	-
12/10	560	565	547	557	-1.76%	284,100	-	+7.12%	-	-
12/07	573	578	567	567	-1.39%	159,000	-	+10.1%	-	-
12/06	571	583	568	575	+1.41%	379,100	-	+12.52%	-	-
12/05	580	580	561	567	-1.39%	522,100	-	+12.06%	-	-
12/04	559	576	554	575	+2.5%	440,000	-	+14.77%	-	-
12/03	551	563	545	561	+2.75%	276,000	-	+13.1%	-	-
11/30	549	557	545	546	-1.09%	199,500	-	+10.98%	-	-
11/29	554	560	550	552	-0.36%	173,600	-	+13.11%	-	-
11/28	563	563	551	554	-1.42%	273,700	-	+14.7%	-	-
11/27	544	563	541	562	+3.5%	640,600	-	+17.33%	-	-
11/26	564	565	542	543	-2.34%	380,200	-	+14.32%	-	-
11/22	568	568	543	556	-1.07%	580,000	-	+18.05%	-	-
11/21	553	575	548	562	+2%	619,200	-	+20.34%	-	-
11/20	535	553	531	551	+3.18%	690,900	-	+19.52%	-	-
11/19	511	536	511	534	+4.91%	689,700	-	+17.11%	-	-
11/16	493	512	489	509	+3.04%	801,600	-	+12.61%	-	-
11/15	485	497	480	494	+0.82%	851,200	-	+10.02%	-	-
11/14	461	495	458	490	+13.16%	1,442,000	-	+9.62%	-	-
11/13	432	435	429	433	0%	144,800	-	-2.48%	-	-
11/12	441	442	433	433	-2.04%	114,300	-	-2.7%	-	-
11/09	445	447	442	442	-2.43%	119,200	-	-0.67%	-	-
11/08	449	456	448	453	-0.66%	96,000	-	+1.34%	-	-
11/07	458	459	455	456	-0.44%	118,900	-	+2.01%	-	-
11/06	459	459	453	458	0%	171,100	-	+2.23%	-	-
11/05	454	459	454	458	+1.33%	162,200	-	+2%	-	-
11/02	455	458	449	452	-0.22%	175,900	-	+0.44%	-	-
11/01	449	453	442	453	+1.34%	140,800	-	+0.22%	-	-
10/31	447	451	444	447	0%	218,100	-	-1.32%	-	-
10/30	453	455	444	447	-1.54%	284,900	-	-1.76%	-	-

6741 日本信号

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