6819 伊豆シャボテンリゾート

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
2023	10/1, 株式併合 2→1
2013
03/29	172	172	166	170	-4.49%	40,100	18億2720万	+4.29%	11.63	6.12
03/28	186	188	178	178	-6.32%	21,000	19億1319万	+10.56%	12.18	6.41
03/27	194	194	188	190	-2.06%	12,900	20億4217万	+20.25%	13	6.84
03/26	186	194	186	194	+3.19%	103,250	20億8516万	+25.16%	13.27	6.99
03/25	170	198	170	188	+6.82%	127,650	20億2067万	+24.5%	12.86	6.77
03/22	174	176	166	176	+1.15%	94,600	18億9169万	+19.73%	12.04	6.34
03/21	176	178	174	174	-2.25%	43,200	18億7019万	+20%	11.9	6.27
03/19	198	198	168	178	-10.1%	138,150	19億1319万	+25.35%	12.18	6.41
03/18	200	200	192	198	-1%	64,850	21億2815万	+42.45%	13.54	7.13
03/15	200	200	194	200	0%	94,250	21億4965万	+47.06%	13.68	7.2
03/14	206	222	196	200	+2.04%	290,150	21億4965万	+52.67%	13.68	7.2
03/13	170	226	168	196	+15.29%	1,017,450	21億666万	+54.33%	13.41	7.06
03/12	172	174	168	170	-1.16%	46,900	18億2720万	+38.21%	11.63	6.12
03/11	156	172	156	172	+10.26%	123,450	18億4870万	+43.33%	11.77	6.19
03/08	160	168	154	156	+1.3%	156,150	16億7672万	+33.33%	10.67	5.62
03/07	160	162	150	154	-3.75%	77,200	16億5523万	+33.91%	10.53	5.55
03/06	138	160	138	160	+17.65%	299,250	17億1972万	+42.86%	10.94	5.76
03/05	134	140	134	136	0%	43,900	14億6176万	+25.93%	9.3	4.9
03/04	130	140	130	136	0%	168,400	14億6176万	+28.3%	9.3	4.9
03/01	132	136	132	136	+1.49%	33,650	14億6176万	+30.77%	9.3	4.9
02/28	134	134	128	134	+1.52%	47,200	14億4026万	+31.37%	9.17	4.83
02/27	132	136	124	132	+1.54%	56,700	14億1877万	+32%	9.03	4.75
02/26	112	144	112	130	+14.04%	189,200	13億9727万	+34.02%	8.89	4.68
02/25	112	124	110	114	+3.64%	137,950	12億2530万	+20%	7.8	4.11
02/22	112	114	110	110	-1.79%	32,350	11億8230万	+17.02%	7.52	3.96
02/21	106	118	106	112	+5.66%	140,600	12億380万	+21.74%	7.66	4.03
02/20	104	112	102	106	+3.92%	76,700	11億3931万	+16.48%	7.25	3.82
02/19	100	102	100	102	0%	51,650	10億9632万	+13.33%	6.98	3.67
02/18	100	102	100	102	0%	51,400	10億9632万	+14.61%	6.98	3.67
02/15	106	108	100	102	-3.77%	130,350	10億9632万	+15.91%	6.98	3.67
02/14	106	108	106	106	-1.85%	84,000	11億3931万	+21.84%	7.25	3.82
02/13	108	108	106	108	0%	81,650	11億6081万	+25.58%	7.39	3.89
02/12	104	108	104	108	+1.89%	105,400	11億6081万	+28.57%	7.39	3.89
02/08	100	114	98	106	+8.16%	329,850	11億3931万	+27.71%	7.25	3.82
02/07	94	100	94	98	+2.08%	93,200	10億5333万	+19.51%	6.7	3.53
02/06	94	98	94	96	+2.13%	98,850	10億3183万	+18.52%	6.57	3.46
02/05	100	100	92	94	-6%	115,500	10億1033万	+17.5%	6.43	3.38
02/04	92	100	92	100	+8.7%	299,250	10億7482万	+26.58%	6.84	3.6
02/01	90	94	88	92	+2.22%	230,700	9億8884万	+19.48%	6.29	3.31
01/31	82	90	82	90	+9.76%	431,900	9億6734万	+18.42%	6.16	3.24
01/30	82	82	80	82	+2.5%	92,000	8億8135万	+7.89%	5.61	2.95
01/29	82	84	78	80	-4.76%	119,350	8億5986万	+6.67%	5.47	2.88
01/28	82	86	80	84	+5%	180,550	9億285万	+12%	5.75	3.02
01/25	80	82	78	80	+2.56%	154,300	8億5986万	+8.11%	5.47	2.88
01/24	78	80	76	78	0%	127,850	8億3836万	+5.41%	5.34	2.81
01/23	78	94	76	78	+2.63%	1,168,250	8億3836万	+5.41%	5.34	2.81
01/22	76	78	74	76	-2.56%	25,100	8億1686万	+4.11%	5.2	2.74
01/21	76	78	74	78	+2.63%	18,650	8億3836万	+6.85%	5.34	2.81
01/18	76	78	76	76	0%	4,300	8億1686万	+4.11%	5.2	2.74
01/17	78	78	76	76	0%	55,500	8億1686万	+4.11%	5.2	2.74
01/16	82	82	76	76	-5%	146,250	8億1686万	+4.11%	5.2	2.74
01/15	78	82	78	80	+2.56%	209,350	8億5986万	+11.11%	5.47	2.88
01/11	78	78	76	78	+2.63%	73,550	8億3836万	+8.33%	5.34	2.81
01/10	78	78	74	76	-2.56%	122,950	8億1686万	+5.56%	5.2	2.74
01/09	74	78	74	78	+5.41%	118,850	8億3836万	+8.33%	5.34	2.81
01/08	72	74	72	74	0%	59,550	7億9537万	+2.78%	5.06	2.66
01/07	72	76	70	74	+2.78%	68,650	7億9537万	+2.78%	5.06	2.66
01/04	74	74	72	72	0%	76,650	7億7387万	0%	4.93	2.59
2012
12/28	72	74	72	72	-2.7%	35,500	-	0%	-	-
12/27	70	74	70	74	+5.71%	75,050	-	+2.78%	-	-
12/26	70	72	70	70	0%	17,100	-	-2.78%	-	-
12/25	70	72	68	70	0%	22,200	-	-2.78%	-	-
12/21	70	72	68	70	0%	24,750	-	-2.78%	-	-
12/20	70	72	68	70	0%	54,700	-	-2.78%	-	-
12/19	70	72	70	70	0%	28,600	-	-2.78%	-	-
12/18	72	72	70	70	-2.78%	11,600	-	-2.78%	-	-
12/17	72	72	70	72	+2.86%	21,100	-	-1.37%	-	-
12/14	72	72	70	70	-2.78%	20,000	-	-4.11%	-	-
12/13	72	72	70	72	+2.86%	26,200	-	-1.37%	-	-
12/12	72	72	70	70	-2.78%	9,400	-	-4.11%	-	-
12/11	70	72	70	72	0%	4,450	-	-1.37%	-	-
12/10	72	72	70	72	0%	11,400	-	-1.37%	-	-
12/07	72	72	70	72	+2.86%	6,800	-	-1.37%	-	-
12/06	72	72	70	70	-2.78%	3,350	-	-4.11%	-	-
12/05	72	72	70	72	0%	12,850	-	-1.37%	-	-
12/04	72	72	70	72	-2.7%	32,200	-	-1.37%	-	-
12/03	72	74	72	74	+2.78%	25,050	-	+1.37%	-	-
11/30	74	74	72	72	-2.7%	11,500	-	-1.37%	-	-
11/29	72	74	72	74	+2.78%	5,400	-	+1.37%	-	-
11/28	74	74	72	72	-5.26%	17,050	-	-1.37%	-	-
11/27	72	76	72	76	0%	43,750	-	+4.11%	-	-
11/26	74	76	72	76	+2.7%	30,950	-	+4.11%	-	-
11/22	72	74	72	74	0%	16,800	-	+1.37%	-	-
11/21	72	76	72	74	0%	23,150	-	+1.37%	-	-
11/20	72	74	70	74	+2.78%	37,050	-	+1.37%	-	-
11/19	72	74	70	72	0%	16,200	-	-1.37%	-	-
11/16	72	74	70	72	0%	58,300	-	-1.37%	-	-
11/15	70	72	70	72	+2.86%	15,600	-	-1.37%	-	-
11/14	72	72	68	70	-5.41%	123,300	-	-5.41%	-	-
11/13	72	74	70	74	0%	65,550	-	0%	-	-
11/12	72	78	72	74	+2.78%	166,700	-	0%	-	-
11/09	72	72	70	72	-2.7%	5,800	-	-2.7%	-	-
11/08	72	74	72	74	+2.78%	9,350	-	0%	-	-
11/07	72	74	72	72	-2.7%	4,600	-	-2.7%	-	-
11/06	72	74	72	74	0%	3,100	-	0%	-	-
11/05	72	74	72	74	0%	8,100	-	-1.33%	-	-
11/02	72	74	72	74	+2.78%	6,850	-	-1.33%	-	-
11/01	74	74	72	72	0%	6,200	-	-4%	-	-
10/31	72	74	70	72	0%	7,950	-	-4%	-	-
10/30	72	74	72	72	-2.7%	27,850	-	-4%	-	-

6819 伊豆シャボテンリゾート

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