6881 キョウデン

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	133	136	132	136	+3.03%	8,500	71億995万	-1.45%	474	0.69
03/28	135	136	132	132	-2.94%	33,700	69億83万	-4.35%	460.06	0.67
03/27	137	137	133	136	-2.86%	47,100	71億995万	-1.45%	474	0.69
03/26	139	140	139	140	0%	25,000	73億1906万	+1.45%	487.94	0.72
03/25	139	141	137	140	+0.72%	79,300	73億1906万	+2.19%	487.94	0.72
03/22	137	140	137	139	0%	30,800	72億6678万	+1.46%	484.45	0.71
03/21	139	140	138	139	+0.72%	18,000	72億6678万	+2.21%	484.45	0.71
03/19	139	141	138	138	-0.72%	24,000	72億1450万	+1.47%	480.97	0.71
03/18	140	140	139	139	-1.42%	16,900	72億6678万	+2.21%	484.45	0.71
03/15	141	142	140	141	-0.7%	29,600	73億7134万	+3.68%	491.42	0.72
03/14	138	142	138	142	+2.9%	34,100	74億2362万	+4.41%	494.91	0.73
03/13	140	140	138	138	-0.72%	17,300	72億1450万	+1.47%	480.97	0.71
03/12	141	142	139	139	-0.71%	39,900	72億6678万	+2.21%	484.45	0.71
03/11	142	142	139	140	+0.72%	43,500	73億1906万	+2.94%	487.94	0.72
03/08	138	140	138	139	0%	44,700	72億6678万	+2.21%	484.45	0.71
03/07	137	139	136	139	+1.46%	31,300	72億6678万	+2.96%	484.45	0.71
03/06	137	138	134	137	0%	13,800	71億6222万	+1.48%	477.48	0.7
03/05	136	138	134	137	+0.74%	12,600	71億6222万	+1.48%	477.48	0.7
03/04	138	139	136	136	-0.73%	23,000	71億995万	+0.74%	474	0.69
03/01	135	137	132	137	+1.48%	24,600	71億6222万	+1.48%	477.48	0.7
02/28	139	139	135	135	-2.17%	12,900	70億5767万	+0.75%	470.51	0.69
02/27	139	140	137	138	0%	15,400	72億1450万	+2.99%	480.97	0.71
02/26	137	138	135	138	0%	13,900	72億1450万	+2.99%	480.97	0.71
02/25	136	138	135	138	+2.22%	32,900	72億1450万	+2.99%	480.97	0.71
02/22	135	135	132	135	+2.27%	14,300	70億5767万	+0.75%	470.51	0.69
02/21	133	133	130	132	-1.49%	6,600	69億83万	-1.49%	460.06	0.67
02/20	132	134	132	134	+1.52%	7,900	70億539万	0%	467.03	0.68
02/19	132	133	132	132	+0.76%	6,700	69億83万	-1.49%	460.06	0.67
02/18	128	131	127	131	+3.15%	19,000	68億4855万	-2.24%	456.57	0.67
02/15	130	131	125	127	-2.31%	51,900	66億3943万	-5.93%	442.63	0.65
02/14	132	133	129	130	-2.26%	37,400	67億9627万	-3.7%	453.09	0.66
02/13	139	139	133	133	-4.32%	47,800	69億5311万	-1.48%	463.54	0.68
02/12	140	141	138	139	0%	28,600	72億6678万	+2.96%	484.45	0.71
02/08	141	142	138	139	+0.72%	31,700	72億6678万	+2.96%	484.45	0.71
02/07	139	140	136	138	-0.72%	32,600	72億1450万	+2.99%	480.97	0.71
02/06	136	140	136	139	+2.21%	78,400	72億6678万	+3.73%	484.45	0.71
02/05	135	137	134	136	-0.73%	50,800	71億995万	+2.26%	474	0.69
02/04	135	138	132	137	+1.48%	89,400	71億6222万	+3.01%	477.48	0.7
02/01	134	136	131	135	+2.27%	79,100	70億5767万	+2.27%	470.51	0.69
01/31	133	135	132	132	-0.75%	36,900	69億83万	0%	460.06	0.67
01/30	132	134	132	133	+1.53%	4,900	69億5311万	+0.76%	463.54	0.68
01/29	132	134	131	131	-0.76%	39,200	68億4855万	0%	456.57	0.67
01/28	132	134	132	132	-1.49%	52,900	69億83万	+0.76%	460.06	0.67
01/25	134	134	132	134	+1.52%	13,200	70億539万	+3.08%	467.03	0.68
01/24	132	132	132	132	0%	6,000	69億83万	+1.54%	460.06	0.67
01/23	133	134	132	132	-2.22%	11,300	69億83万	+2.33%	460.06	0.67
01/22	134	138	133	135	+0.75%	28,700	70億5767万	+4.65%	470.51	0.69
01/21	135	135	133	134	-1.47%	12,900	70億539万	+4.69%	467.03	0.68
01/18	135	137	134	136	+2.26%	7,000	71億995万	+6.25%	474	0.69
01/17	133	136	132	133	+1.53%	16,000	69億5311万	+4.72%	463.54	0.68
01/16	138	139	131	131	-5.76%	38,000	68億4855万	+3.15%	456.57	0.67
01/15	139	139	137	139	0%	25,200	72億6678万	+10.32%	484.45	0.71
01/11	138	140	137	139	+1.46%	62,400	72億6678万	+11.2%	484.45	0.71
01/10	136	138	134	137	+3.01%	26,900	71億6222万	+9.6%	477.48	0.7
01/09	131	133	131	133	-0.75%	16,900	69億5311万	+7.26%	463.54	0.68
01/08	136	136	133	134	-1.47%	52,700	70億539万	+8.06%	467.03	0.68
01/07	135	136	133	136	+2.26%	46,700	71億995万	+10.57%	474	0.69
01/04	132	134	131	133	+3.1%	75,000	69億5311万	+9.02%	463.54	0.68
2012
12/28	128	130	126	129	+0.78%	23,100	-	+5.74%	-	-
12/27	124	129	124	128	+3.23%	60,400	-	+5.79%	-	-
12/26	124	125	123	124	+0.81%	16,500	-	+2.48%	-	-
12/25	123	125	122	123	-0.81%	32,600	-	+2.5%	-	-
12/21	127	127	124	124	-0.8%	36,400	-	+3.33%	-	-
12/20	121	125	121	125	+1.63%	29,900	-	+5.04%	-	-
12/19	122	124	122	123	+0.82%	34,500	-	+3.36%	-	-
12/18	121	122	119	122	+0.83%	48,800	-	+3.39%	-	-
12/17	121	123	118	121	0%	27,100	-	+2.54%	-	-
12/14	119	121	119	121	0%	34,300	-	+2.54%	-	-
12/13	123	123	121	121	+0.83%	22,700	-	+2.54%	-	-
12/12	120	122	120	120	0%	24,600	-	+2.56%	-	-
12/11	119	120	119	120	+0.84%	6,700	-	+2.56%	-	-
12/10	121	121	118	119	-1.65%	19,000	-	+1.71%	-	-
12/07	120	121	117	121	+0.83%	36,600	-	+3.42%	-	-
12/06	122	122	118	120	0%	36,400	-	+2.56%	-	-
12/05	120	121	120	120	0%	12,400	-	+2.56%	-	-
12/04	123	123	120	120	-0.83%	11,000	-	+2.56%	-	-
12/03	122	122	120	121	-0.82%	5,900	-	+3.42%	-	-
11/30	120	122	118	122	0%	16,200	-	+5.17%	-	-
11/29	122	123	118	122	0%	11,500	-	+5.17%	-	-
11/28	121	123	120	122	+2.52%	25,500	-	+5.17%	-	-
11/27	120	121	119	119	-0.83%	11,200	-	+2.59%	-	-
11/26	120	122	120	120	+0.84%	23,300	-	+3.45%	-	-
11/22	114	120	114	119	+5.31%	18,200	-	+2.59%	-	-
11/21	115	115	113	113	-1.74%	10,800	-	-2.59%	-	-
11/20	113	116	113	115	+0.88%	32,900	-	-0.86%	-	-
11/19	112	114	112	114	+3.64%	10,500	-	-1.72%	-	-
11/16	113	114	110	110	-2.65%	45,500	-	-5.17%	-	-
11/15	111	113	111	113	+1.8%	2,400	-	-2.59%	-	-
11/14	111	112	111	111	-2.63%	4,800	-	-4.31%	-	-
11/13	113	114	111	114	+0.88%	8,300	-	-1.72%	-	-
11/12	114	114	113	113	-0.88%	1,700	-	-2.59%	-	-
11/09	114	114	113	114	-0.87%	3,200	-	-1.72%	-	-
11/08	116	116	115	115	0%	13,200	-	-0.86%	-	-
11/07	117	117	115	115	0%	4,200	-	-0.86%	-	-
11/06	115	116	113	115	0%	6,500	-	-0.86%	-	-
11/05	113	115	111	115	-2.54%	29,500	-	-0.86%	-	-
11/02	122	122	117	118	-2.48%	18,900	-	+1.72%	-	-
11/01	125	125	116	121	+2.54%	32,900	-	+4.31%	-	-
10/31	113	119	113	118	0%	34,600	-	+1.72%	-	-
10/30	118	119	118	118	+0.85%	1,300	-	+1.72%	-	-

6881 キョウデン

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