6789 ローランドディー.ジー.

株価チャート

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PERPBR
2014
03/314,0804,1203,9754,085+1.62%109,900727億1300万+14.11%17.052.37
03/283,9554,0853,9154,020+2.03%162,300715億5600万+12.92%16.782.33
03/273,7603,9453,7303,940+4.23%154,400701億3200万+11.3%16.442.29
03/263,7003,8003,7003,780+3%139,100672億8400万+7.2%15.772.19
03/253,7003,7503,6503,670-0.81%104,400653億2600万+4.35%15.312.13
03/243,5053,7403,4953,700+8.5%180,000658億6000万+5.44%15.442.15
03/203,4103,4553,3403,410-0.15%53,500606億9800万-2.54%14.231.98
03/193,4953,4953,3803,415-1.73%34,900607億8700万-2.54%14.251.98
03/183,5003,5003,4253,475+3.27%38,300618億5500万-1.05%14.52.02
03/173,4853,5403,3503,365-3.17%85,700598億9700万-4.32%14.041.95
03/143,4603,5103,4403,475-0.29%98,600618億5500万-1.11%14.52.02
03/133,4753,5153,4553,485+0.29%26,600620億3300万-0.49%14.542.02
03/123,4603,4953,4353,475-0.57%37,600618億5500万-0.26%14.52.02
03/113,5303,5353,4353,495-0.85%23,300622億1100万+0.92%14.582.03
03/103,5153,5503,5053,525+0.43%25,800627億4500万+2.06%14.712.05
03/073,5503,5653,4603,510-0.43%30,800624億7800万+1.8%14.652.04
03/063,4553,5503,4553,525+2.17%35,700627億4500万+2.41%14.712.05
03/053,5003,5503,4353,450-0.86%50,800614億1000万+0.32%14.42
03/043,4203,4953,4103,480-0.14%28,600619億4400万+1.34%14.522.02
03/033,4503,5003,4053,485-1.13%41,700620億3300万+1.66%14.542.02
02/283,5103,5503,4903,525-0.42%36,000627億4500万+2.8%14.712.05
02/273,4753,5853,4503,540+1.87%40,900630億1200万+3.15%14.772.05
02/263,5603,5753,4703,475-3.74%52,300618億5500万+1.08%14.52.02
02/253,6003,6353,5853,610+0.84%43,800642億5800万+4.85%15.062.09
02/243,5903,5903,4903,580-0.28%77,100637億2400万+3.98%14.942.08
02/213,5653,6203,5603,590+2.13%32,000639億200万+4.21%14.982.08
02/203,6303,6303,4803,515-2.5%67,100625億6700万+1.91%14.672.04
02/193,5653,6353,5103,605+1.55%76,900641億6900万+4.34%15.042.09
02/183,4703,5603,4553,550+2.31%48,400631億9000万+2.72%14.812.06
02/173,4453,5353,3603,470+0.73%37,400617億6600万+0.14%14.482.01
02/143,5003,6003,4053,445-2.82%53,400613億2100万-0.92%14.382
02/133,6003,6003,5203,545-1.8%50,700631億100万+1.61%14.792.06
02/123,6203,6753,5703,610+0.14%77,600642億5800万+3.29%15.062.09
02/103,4003,6403,3753,605+9.57%230,400641億6900万+2.94%15.042.09
02/073,2203,2953,1953,290+3.62%78,900585億6200万-6.03%13.731.91
02/063,0353,2403,0353,175+4.61%101,600565億1500万-9.54%13.251.84
02/053,0403,0852,9533,035+3.16%73,600540億2300万-13.83%12.661.76
02/043,0603,1052,9312,942-10.03%162,900523億6760万-16.8%12.281.71
02/033,3103,3453,2553,270-2.97%90,300582億600万-7.99%13.651.9
01/313,4153,4553,3003,370+0.15%57,400599億8600万-5.34%14.061.96
01/303,3803,3803,3103,365-2.32%58,400598億9700万-5.37%14.041.95
01/293,4403,4553,3803,445+3.61%39,100613億2100万-3.04%14.382
01/283,3503,4503,3253,325-0.15%63,600591億8500万-6.26%13.871.93
01/273,3103,4103,3003,330-5.4%98,800592億7400万-6.04%13.91.93
01/243,5503,5553,4953,520-2.22%60,300626億5600万-0.79%14.692.04
01/233,6903,7203,5953,600-2.31%59,300640億8000万+1.64%15.022.09
01/223,6153,7203,6053,685+2.65%73,500655億9300万+4.33%15.382.14
01/213,6503,6653,5803,590-0.55%41,700639億200万+2.08%14.982.08
01/203,6503,6803,6003,610-1.1%50,200642億5800万+3.05%15.062.09
01/173,6703,7053,6403,650-0.54%56,600649億7000万+4.82%15.232.12
01/163,6853,7653,6353,670+0.14%100,000653億2600万+6.1%15.312.13
01/153,7303,7553,6303,665+0.41%95,100652億3700万+6.63%15.292.13
01/143,7003,7003,5753,650-3.05%92,700649億7000万+6.88%15.232.12
01/103,7753,7953,7203,7650%73,100670億1700万+10.93%15.712.18
01/093,7553,7753,7003,765+0.4%66,700670億1700万+11.75%15.712.18
01/083,7703,7703,6853,750+1.35%83,000667億5000万+12.14%15.652.18
01/073,7803,8003,6303,700-1.99%150,500658億6000万+11.41%15.442.15
01/063,6453,8153,6103,775+5.01%208,100671億9500万+14.39%15.752.19
2013
12/303,5253,6253,5253,595+2.71%135,300639億9100万+9.74%152.09
12/273,5003,5203,4303,500+0.57%75,300623億+7.46%14.612.03
12/263,4503,4903,4103,480+2.81%93,100619億4400万+7.34%14.522.02
12/253,3603,4153,3553,385-0.44%103,400602億5300万+4.99%14.131.96
12/243,4003,4653,3703,4000%152,900605億2000万+5.75%14.191.97
12/203,3503,4003,3153,400+3.34%134,300605億2000万+6.02%14.191.97
12/193,3503,3953,2553,290+0.61%73,600585億6200万+2.91%13.731.91
12/183,3103,3403,2353,270-1.21%79,200582億600万+2.48%13.651.9
12/173,3253,3653,2853,310+2.32%69,900589億1800万+3.92%13.811.92
12/163,4453,4803,2253,235-6.1%234,800575億8300万+1.83%13.51.88
12/133,3503,5003,3403,445+2.53%277,500613億2100万+8.68%14.382
12/123,3403,3803,2803,360-0.15%113,500598億800万+6.5%14.021.95
12/113,2903,3803,2903,365+2.28%189,400598億9700万+7.13%14.041.95
12/103,2453,3003,2053,290+1.39%152,000585億6200万+5.38%13.731.91
12/093,1203,2503,1203,245+5.36%158,900577億6100万+4.54%13.541.88
12/063,0753,1203,0503,080+0.16%61,800548億2400万-0.16%12.851.79
12/053,1403,1653,0503,075-2.07%79,600547億3500万+0.03%12.831.78
12/043,0803,1603,0803,140+1.13%108,200558億9200万+2.55%13.11.82
12/033,1503,1503,1003,105-0.96%60,400552億6900万+1.8%12.961.8
12/023,1103,1553,0753,135+0.16%63,800558億300万+3.06%13.081.82
11/293,1603,1603,1103,130-0.48%33,400557億1400万+3.16%13.061.82
11/283,1553,1753,1003,145-0.94%47,600559億8100万+3.86%13.121.82
11/273,1653,1953,1353,175+0.32%84,500565億1500万+5.2%13.251.84
11/263,1703,1853,1303,165-0.16%61,800563億3700万+5.18%13.211.84
11/253,1203,1753,1203,170+1.6%72,300564億2600万+5.56%13.231.84
11/223,1503,1953,0903,120-0.16%96,900555億3600万+4.31%13.021.81
11/213,0403,1403,0303,125+2.46%118,000556億2500万+4.8%13.041.81
11/203,1103,1253,0203,050-3.33%97,800542億9000万+2.76%12.731.77
11/193,1853,1853,1153,155-0.94%65,000561億5900万+6.66%13.171.83
11/183,1903,2403,1553,185+0.63%124,600566億9300万+8.26%13.291.85
11/153,1953,2053,1403,165+1.12%133,600563億3700万+8.39%13.211.84
11/143,1753,1903,1053,130+0.16%136,300557億1400万+8.01%13.061.82
11/133,1153,1653,0703,125+0.64%107,000556億2500万+8.62%13.041.81
11/123,0003,1202,9973,105+1.31%106,900552億6900万+8.64%12.961.8
11/113,1003,1553,0103,065-0.16%198,200545億5700万+8.15%12.791.78
11/083,0203,0753,0053,070+2.16%203,100546億4600万+9.06%12.811.78
11/073,0803,0802,9313,005+3.41%275,500534億8900万+7.4%12.541.74
11/062,8382,9252,8042,906+2.4%92,300517億2680万+4.34%12.131.69
11/052,7912,8492,7912,838+2.42%64,500505億1640万+2.27%11.841.65
11/012,8062,8382,7452,771-1.14%81,500493億2380万+0.04%11.561.61
10/312,7952,8592,7632,803+1.41%63,100498億9340万+1.15%11.71.63
10/302,8412,8602,7632,764-2.64%100,400491億9920万-0.22%11.531.6