6924 岩崎電気

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
2017	10/1, 株式併合 10→1
2014
03/31	2,530	2,560	2,500	2,530	+0.4%	56,500	197億8953万	-0.04%	13.08	0.86
03/28	2,460	2,530	2,460	2,520	+1.61%	41,100	197億1131万	-0.32%	13.03	0.86
03/27	2,470	2,510	2,440	2,480	-0.8%	75,600	193億9843万	-1.67%	12.82	0.85
03/26	2,580	2,580	2,490	2,500	-2.72%	44,500	195億5487万	-0.83%	12.92	0.85
03/25	2,550	2,590	2,530	2,570	+0.78%	75,300	201億241万	+2.02%	13.28	0.88
03/24	2,390	2,600	2,380	2,550	+6.69%	130,200	199億4597万	+1.59%	13.18	0.87
03/20	2,470	2,480	2,390	2,390	-3.24%	84,000	186億9446万	-4.32%	12.35	0.81
03/19	2,490	2,500	2,430	2,470	-1.2%	45,200	193億2021万	-1%	12.77	0.84
03/18	2,480	2,520	2,480	2,500	+2.46%	30,000	195億5487万	+0.48%	12.92	0.85
03/17	2,450	2,490	2,420	2,440	-0.81%	52,600	190億8555万	-1.73%	12.61	0.83
03/14	2,460	2,530	2,450	2,460	-3.53%	75,500	192億4199万	-0.73%	12.72	0.84
03/13	2,600	2,610	2,530	2,550	-1.92%	58,800	199億4597万	+3.11%	13.18	0.87
03/12	2,590	2,620	2,570	2,600	-0.76%	39,600	203億3707万	+5.69%	13.44	0.89
03/11	2,640	2,690	2,590	2,620	-1.13%	89,000	204億9351万	+7.16%	13.54	0.89
03/10	2,650	2,690	2,620	2,650	-1.49%	83,600	207億2816万	+9.41%	13.7	0.9
03/07	2,630	2,730	2,630	2,690	+2.28%	222,200	210億4104万	+12.13%	13.9	0.92
03/06	2,540	2,640	2,520	2,630	+3.54%	199,400	205億7173万	+10.78%	13.59	0.9
03/05	2,560	2,580	2,520	2,540	-0.39%	67,700	198億6775万	+7.99%	13.13	0.87
03/04	2,490	2,550	2,460	2,550	+2%	126,800	199億4597万	+9.3%	13.18	0.87
03/03	2,460	2,500	2,380	2,500	+0.4%	86,200	195億5487万	+8.04%	12.92	0.85
02/28	2,460	2,510	2,450	2,490	+1.63%	97,800	194億7665万	+8.21%	12.87	0.85
02/27	2,480	2,490	2,430	2,450	-1.61%	125,200	191億6377万	+7.03%	12.66	0.83
02/26	2,540	2,570	2,470	2,490	-2.35%	110,800	194億7665万	+9.21%	12.87	0.85
02/25	2,560	2,600	2,510	2,550	-0.39%	121,600	199億4597万	+12.33%	13.18	0.87
02/24	2,590	2,610	2,500	2,560	+4.92%	307,500	200億2419万	+13.42%	13.23	0.87
02/21	2,420	2,450	2,400	2,440	+2.52%	91,200	190億8555万	+8.73%	12.61	0.83
02/20	2,460	2,490	2,310	2,380	-3.25%	178,300	186億1624万	+6.49%	12.3	0.81
02/19	2,430	2,470	2,400	2,460	+0.41%	164,000	192億4199万	+10.36%	12.72	0.84
02/18	2,380	2,460	2,380	2,450	+4.26%	249,300	191億6377万	+10.46%	12.66	0.83
02/17	2,270	2,380	2,250	2,350	+4.44%	164,600	183億8158万	+6.33%	12.15	0.8
02/14	2,310	2,330	2,210	2,250	-2.17%	107,400	175億9938万	+1.99%	11.63	0.77
02/13	2,310	2,340	2,280	2,300	-0.43%	74,400	179億9048万	+4.26%	11.89	0.78
02/12	2,370	2,370	2,290	2,310	-2.53%	94,300	180億6870万	+4.95%	11.94	0.79
02/10	2,360	2,420	2,330	2,370	+2.16%	226,000	185億3802万	+7.97%	12.25	0.81
02/07	2,350	2,350	2,300	2,320	0%	136,700	181億4692万	+6.13%	11.99	0.79
02/06	2,230	2,350	2,210	2,320	+4.04%	436,300	181億4692万	+6.47%	11.99	0.79
02/05	2,250	2,260	2,170	2,230	0%	292,600	174億4295万	+2.72%	11.53	0.76
02/04	2,220	2,280	2,090	2,230	+8.78%	1,117,500	174億4295万	+3.05%	11.53	0.76
02/03	2,020	2,060	2,020	2,050	-0.49%	29,200	160億3499万	-4.92%	10.6	0.7
01/31	2,060	2,080	2,020	2,060	0%	28,300	161億1321万	-4.45%	10.65	0.7
01/30	2,060	2,070	2,040	2,060	-1.9%	38,200	161億1321万	-4.5%	10.65	0.7
01/29	2,070	2,100	2,060	2,100	+1.94%	16,800	164億2609万	-2.69%	10.85	0.72
01/28	2,100	2,110	2,060	2,060	-0.48%	23,400	161億1321万	-4.5%	10.65	0.7
01/27	2,100	2,120	2,070	2,070	-5.05%	29,200	161億9143万	-4.03%	10.7	0.71
01/24	2,160	2,190	2,140	2,180	0%	38,600	170億5185万	+1.02%	11.27	0.74
01/23	2,230	2,250	2,180	2,180	-2.24%	30,700	170億5185万	+1.16%	11.27	0.74
01/22	2,230	2,230	2,210	2,230	-0.45%	12,400	174億4295万	+3.58%	11.53	0.76
01/21	2,260	2,260	2,230	2,240	+0.45%	23,200	175億2116万	+4.19%	11.58	0.76
01/20	2,240	2,250	2,230	2,230	0%	12,300	174億4295万	+3.82%	11.53	0.76
01/17	2,200	2,230	2,200	2,230	+0.9%	14,400	174億4295万	+3.91%	11.53	0.76
01/16	2,240	2,250	2,200	2,210	-0.9%	38,600	172億8651万	+3.08%	11.42	0.75
01/15	2,220	2,240	2,200	2,230	+1.83%	21,700	174億4295万	+4.01%	11.53	0.76
01/14	2,200	2,220	2,160	2,190	-2.23%	24,900	171億3007万	+2.1%	11.32	0.75
01/10	2,260	2,260	2,230	2,240	-0.88%	28,400	175億2116万	+4.38%	11.58	0.76
01/09	2,240	2,260	2,220	2,260	+0.89%	40,400	176億7760万	+5.41%	11.68	0.77
01/08	2,210	2,250	2,190	2,240	+2.28%	36,000	175億2116万	+4.48%	11.58	0.76
01/07	2,150	2,220	2,150	2,190	+1.86%	40,000	171億3007万	+2.15%	11.32	0.75
01/06	2,150	2,170	2,120	2,150	0%	18,600	168億1719万	+0.09%	11.11	0.73
2013
12/30	2,160	2,190	2,150	2,150	0%	21,200	168億1719万	-0.05%	11.11	0.73
12/27	2,120	2,150	2,100	2,150	+1.9%	27,600	168億1719万	-0.19%	11.11	0.73
12/26	2,060	2,120	2,060	2,110	+2.93%	28,000	165億431万	-2.18%	10.91	0.72
12/25	2,040	2,050	2,030	2,050	+0.99%	26,300	160億3499万	-5.22%	10.6	0.7
12/24	2,100	2,120	2,030	2,030	-1.93%	54,100	158億7855万	-6.45%	10.49	0.69
12/20	2,090	2,090	2,050	2,070	-0.48%	28,600	161億9143万	-5.05%	10.7	0.71
12/19	2,100	2,100	2,070	2,080	0%	21,500	162億6965万	-4.89%	10.75	0.71
12/18	2,070	2,110	2,070	2,080	+0.48%	19,800	162億6965万	-5.24%	10.75	0.71
12/17	2,060	2,090	2,060	2,070	+0.49%	13,600	161億9143万	-5.91%	10.7	0.71
12/16	2,120	2,120	2,050	2,060	-1.9%	24,100	161億1321万	-6.62%	10.65	0.7
12/13	2,100	2,130	2,060	2,100	-0.47%	44,500	164億2609万	-5.02%	10.85	0.72
12/12	2,110	2,120	2,100	2,110	-0.94%	21,900	165億431万	-4.78%	10.91	0.72
12/11	2,130	2,140	2,120	2,130	-0.93%	25,600	166億6075万	-3.97%	11.01	0.73
12/10	2,180	2,190	2,150	2,150	-1.83%	26,900	168億1719万	-3.15%	11.11	0.73
12/09	2,200	2,210	2,160	2,190	0%	12,100	171億3007万	-1.08%	11.32	0.75
12/06	2,180	2,210	2,180	2,190	+0.46%	23,300	171億3007万	-0.77%	11.32	0.75
12/05	2,220	2,230	2,180	2,180	-1.36%	50,000	170億5185万	-1.04%	11.27	0.74
12/04	2,260	2,260	2,210	2,210	-1.78%	32,300	172億8651万	+0.45%	11.42	0.75
12/03	2,260	2,280	2,240	2,250	+2.27%	68,900	175億9938万	+2.41%	11.63	0.77
12/02	2,210	2,230	2,200	2,200	-0.45%	25,300	172億829万	+0.32%	11.37	0.75
11/29	2,240	2,240	2,210	2,210	-1.34%	22,100	172億8651万	+0.91%	11.42	0.75
11/28	2,250	2,270	2,240	2,240	0%	19,000	175億2116万	+2.33%	11.58	0.76
11/27	2,280	2,280	2,230	2,240	-2.61%	28,600	175億2116万	+2.52%	11.58	0.76
11/26	2,230	2,300	2,220	2,300	+3.14%	58,100	179億9048万	+5.41%	11.89	0.78
11/25	2,220	2,230	2,190	2,230	+0.45%	34,700	174億4295万	+2.48%	11.53	0.76
11/22	2,210	2,230	2,200	2,220	-0.45%	39,000	173億6473万	+2.3%	11.47	0.76
11/21	2,220	2,250	2,210	2,230	-0.89%	39,200	174億4295万	+3.05%	11.53	0.76
11/20	2,250	2,270	2,220	2,250	+0.9%	43,500	175億9938万	+4.21%	11.63	0.77
11/19	2,260	2,280	2,220	2,230	-2.19%	21,700	174億4295万	+3.58%	11.53	0.76
11/18	2,260	2,290	2,240	2,280	+1.33%	62,600	178億3404万	+6.15%	11.79	0.78
11/15	2,260	2,270	2,220	2,250	-0.88%	64,600	175億9938万	+5.14%	11.63	0.77
11/14	2,230	2,270	2,210	2,270	+2.71%	122,000	177億5582万	+6.27%	11.73	0.77
11/13	2,220	2,220	2,180	2,210	-0.9%	40,000	172億8651万	+3.85%	11.42	0.75
11/12	2,210	2,230	2,170	2,230	+2.76%	48,000	174億4295万	+5.14%	11.53	0.76
11/11	2,230	2,230	2,160	2,170	-2.25%	45,600	169億7363万	+2.6%	11.22	0.74
11/08	2,140	2,230	2,140	2,220	+2.78%	99,500	173億6473万	+4.91%	11.47	0.76
11/07	2,150	2,200	2,130	2,160	-0.92%	81,600	168億9541万	+2.22%	11.16	0.74
11/06	2,040	2,240	2,030	2,180	+9%	387,700	170億5185万	+3.07%	11.27	0.74
11/05	2,060	2,080	2,000	2,000	-1.48%	34,600	156億4390万	-5.62%	10.34	0.68
11/01	2,080	2,090	1,980	2,030	-2.4%	57,300	158億7855万	-4.78%	10.49	0.69
10/31	2,120	2,130	2,080	2,080	-1.89%	36,000	162億6965万	-2.99%	10.75	0.71
10/30	2,140	2,150	2,110	2,120	0%	23,100	165億8253万	-1.21%	10.96	0.72

6924 岩崎電気

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