6819 伊豆シャボテンリゾート

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
2023	10/1, 株式併合 2→1
2014
03/31	114	118	114	116	+1.75%	23,100	15億3679万	-1.69%	16.43	2.35
03/28	114	114	112	114	+1.79%	13,200	15億1030万	-4.2%	16.14	2.31
03/27	112	114	112	112	0%	27,400	14億8380万	-5.88%	15.86	2.27
03/26	114	116	112	112	-1.75%	13,250	14億8380万	-6.67%	15.86	2.27
03/25	116	116	112	114	0%	34,250	15億1030万	-5%	16.14	2.31
03/24	114	116	112	114	-1.72%	11,250	15億1030万	-5.79%	16.14	2.31
03/20	118	118	114	116	-1.69%	42,500	15億3679万	-4.13%	16.43	2.35
03/19	120	120	116	118	-1.67%	7,450	15億6329万	-2.48%	16.71	2.39
03/18	118	120	116	120	+3.45%	28,750	15億8979万	-1.64%	16.99	2.43
03/17	116	120	114	116	-1.69%	47,050	15億3679万	-4.92%	16.43	2.35
03/14	118	118	116	118	-1.67%	37,200	15億6329万	-4.07%	16.71	2.39
03/13	120	122	120	120	0%	5,500	15億8979万	-2.44%	16.99	2.43
03/12	124	124	120	120	-3.23%	19,500	15億8979万	-2.44%	16.99	2.43
03/11	122	124	122	124	+3.33%	37,800	16億4278万	+0.81%	17.56	2.51
03/10	122	122	120	120	0%	3,000	15億8979万	-3.23%	16.99	2.43
03/07	120	124	120	120	+1.69%	19,700	15億8979万	-3.23%	16.99	2.43
03/06	122	122	118	118	-3.28%	13,450	15億6329万	-5.6%	16.71	2.39
03/05	120	122	118	122	+3.39%	25,200	16億1628万	-3.17%	17.28	2.47
03/04	116	120	114	118	-1.67%	25,800	15億6329万	-7.09%	16.71	2.39
03/03	118	120	116	120	+1.69%	44,500	15億8979万	-5.51%	16.99	2.43
02/28	120	122	118	118	-3.28%	52,000	15億6329万	-7.81%	16.71	2.39
02/27	122	124	122	122	0%	13,950	16億1628万	-5.43%	17.28	2.47
02/26	124	126	120	122	-1.61%	38,550	16億1628万	-6.87%	17.28	2.47
02/25	124	126	122	124	0%	15,500	16億4278万	-6.06%	17.56	2.51
02/24	126	128	124	124	0%	17,800	16億4278万	-6.06%	17.56	2.51
02/21	126	128	124	124	0%	23,050	16億4278万	-6.77%	17.56	2.51
02/20	124	126	124	124	-1.59%	21,250	16億4278万	-7.46%	17.56	2.51
02/19	124	128	122	126	+1.61%	14,250	16億6928万	-6.67%	17.84	2.55
02/18	122	126	122	124	+1.64%	49,500	16億4278万	-8.15%	17.56	2.51
02/17	124	124	120	122	+1.67%	52,150	16億1628万	-10.29%	17.28	2.47
02/14	130	130	120	120	-7.69%	80,450	15億8979万	-11.76%	16.99	2.43
02/13	134	134	128	130	-1.52%	58,850	17億2227万	-5.11%	18.41	2.63
02/12	130	134	128	132	+3.13%	47,150	17億4877万	-3.65%	18.69	2.67
02/10	132	132	124	128	-1.54%	86,200	16億9577万	-6.57%	18.13	2.59
02/07	128	132	128	130	+4.84%	42,200	17億2227万	-5.11%	18.41	2.63
02/06	124	126	122	124	0%	25,650	16億4278万	-9.49%	17.56	2.51
02/05	126	130	122	124	+1.64%	74,800	16億4278万	-9.49%	17.56	2.51
02/04	116	124	116	122	-6.15%	148,650	16億1628万	-10.95%	17.28	2.47
02/03	134	136	130	130	-4.41%	78,400	17億2227万	-5.8%	18.41	2.63
01/31	140	142	134	136	-2.86%	62,150	18億176万	-1.45%	19.26	2.75
01/30	138	140	136	140	-1.41%	36,050	18億5475万	+2.19%	19.83	2.83
01/29	142	142	138	142	+1.43%	154,050	18億8125万	+3.65%	20.11	2.88
01/28	142	164	138	140	+4.48%	1,862,150	18億5475万	+2.94%	19.83	2.83
01/27	138	140	134	134	-6.94%	102,450	17億7526万	-1.47%	18.98	2.71
01/24	146	148	144	144	-2.7%	67,300	19億775万	+5.88%	20.39	2.92
01/23	150	156	148	148	-1.33%	301,750	19億6074万	+8.82%	20.96	3
01/22	150	152	146	150	0%	108,750	19億8724万	+11.11%	21.24	3.04
01/21	146	156	146	150	+4.17%	652,300	19億8724万	+11.11%	21.24	3.04
01/20	144	146	142	144	0%	90,600	19億775万	+6.67%	20.39	2.92
01/17	142	146	142	144	0%	84,350	19億775万	+6.67%	20.39	2.92
01/16	146	146	142	144	-1.37%	98,200	19億775万	+6.67%	20.39	2.92
01/15	136	146	136	146	+7.35%	307,750	19億3424万	+8.15%	20.68	2.96
01/14	134	138	134	136	-1.45%	55,300	18億176万	+0.74%	19.26	2.75
01/10	136	138	134	138	+2.99%	100,000	18億2826万	+2.22%	19.54	2.79
01/09	132	134	130	134	+3.08%	39,150	17億7526万	-0.74%	18.98	2.71
01/08	130	132	130	130	0%	18,100	17億2227万	-3.7%	18.41	2.63
01/07	132	134	130	130	-1.52%	41,750	17億2227万	-4.41%	18.41	2.63
01/06	136	136	132	132	-2.94%	36,800	17億4877万	-2.94%	18.69	2.67
2013
12/30	134	136	132	136	+1.49%	40,400	18億176万	-0.73%	19.26	2.75
12/27	132	134	130	134	+4.69%	37,600	17億7526万	-2.19%	18.98	2.71
12/26	126	132	124	128	+3.23%	49,650	16億9577万	-7.25%	18.13	2.59
12/25	124	128	124	124	-1.59%	88,650	16億4278万	-10.79%	17.56	2.51
12/24	130	130	126	126	-4.55%	73,000	16億6928万	-9.35%	17.84	2.55
12/20	130	136	128	132	+3.13%	136,750	17億4877万	-5.71%	18.69	2.67
12/19	132	132	128	128	-1.54%	68,750	16億9577万	-8.57%	18.13	2.59
12/18	132	132	128	130	0%	55,850	17億2227万	-7.14%	18.41	2.63
12/17	128	134	126	130	+3.17%	157,500	17億2227万	-7.8%	18.41	2.63
12/16	134	134	126	126	-5.97%	171,300	16億6928万	-10.64%	17.84	2.55
12/13	138	138	134	134	-2.9%	297,200	17億7526万	-5.63%	18.98	2.71
12/12	144	166	138	138	-2.82%	1,666,950	18億2826万	-2.82%	19.54	2.79
12/11	144	146	140	142	-1.39%	36,950	18億8125万	0%	20.11	2.88
12/10	144	146	142	144	+1.41%	34,100	19億775万	+1.41%	20.39	2.92
12/09	142	144	140	142	+1.43%	20,700	18億8125万	+0.71%	20.11	2.88
12/06	142	142	140	140	0%	55,150	18億5475万	-0.71%	19.83	2.83
12/05	144	146	140	140	-4.11%	88,050	18億5475万	-0.71%	19.83	2.83
12/04	144	148	142	146	-2.67%	91,500	19億3424万	+3.55%	20.68	2.96
12/03	142	158	142	150	+7.14%	264,150	19億8724万	+6.38%	21.24	3.04
12/02	138	142	138	140	0%	29,800	18億5475万	-0.71%	19.83	2.83
11/29	140	144	138	140	0%	29,450	18億5475万	-0.71%	19.83	2.83
11/28	144	146	140	140	-1.41%	33,500	18億5475万	-1.41%	19.83	2.83
11/27	144	146	142	142	-1.39%	16,050	18億8125万	0%	20.11	2.88
11/26	144	146	142	144	-1.37%	12,950	19億775万	+0.7%	20.39	2.92
11/25	146	148	142	146	0%	43,750	19億3424万	+1.39%	20.68	2.96
11/22	150	150	146	146	-1.35%	37,850	19億3424万	+1.39%	20.68	2.96
11/21	148	150	144	148	0%	69,100	19億6074万	+3.5%	20.96	3
11/20	140	148	140	148	+7.25%	129,950	19億6074万	+4.23%	20.96	3
11/19	140	142	138	138	-1.43%	54,300	18億2826万	-2.13%	19.54	2.79
11/18	140	142	138	140	0%	17,300	18億5475万	0%	19.83	2.83
11/15	138	140	134	140	+4.48%	34,450	18億5475万	+0.72%	19.83	2.83
11/14	142	142	134	134	-5.63%	126,950	17億7526万	-2.9%	18.98	2.71
11/13	140	142	138	142	+1.43%	43,450	18億8125万	+2.9%	20.11	2.88
11/12	138	140	136	140	+1.45%	47,250	18億5475万	+2.19%	19.83	2.83
11/11	148	148	136	138	-2.82%	111,150	18億2826万	+1.47%	19.54	2.79
11/08	146	160	142	142	+2.9%	621,200	18億8125万	+5.19%	20.11	2.88
11/07	140	142	136	138	+2.99%	44,800	18億2826万	+2.99%	19.54	2.79
11/06	138	138	134	134	-1.47%	54,250	17億7526万	0%	18.98	2.71
11/05	136	140	134	136	+1.49%	37,600	18億176万	+2.26%	19.26	2.75
11/01	140	144	132	134	-4.29%	125,400	17億7526万	+0.75%	18.98	2.71
10/31	140	144	140	140	0%	45,800	18億5475万	+6.06%	19.83	2.83
10/30	148	148	140	140	-4.11%	139,050	18億5475万	+6.06%	19.83	2.83

6819 伊豆シャボテンリゾート

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