7309 シマノ

株価チャート

2014/12/31

2014/08/05～2014/12/30

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
2014
12/30	16,050	16,050	15,650	15,650	-2.8%	182,500	1兆4510億	-3.22%	28.32	4.39
12/29	16,400	16,400	15,880	16,100	-1.11%	164,000	1兆4927億	-0.38%	29.13	4.52
12/26	16,210	16,300	16,160	16,280	+1.06%	107,400	1兆5094億	+0.89%	29.46	4.57
12/25	16,080	16,240	16,000	16,110	+0.56%	110,000	1兆4937億	+0.06%	29.15	4.52
12/24	15,950	16,050	15,800	16,020	+2.43%	188,100	1兆4853億	-0.27%	28.99	4.5
12/22	15,860	16,030	15,520	15,640	-1.01%	243,700	1兆4501億	-2.31%	28.3	4.39
12/19	15,990	16,010	15,800	15,800	+0.25%	349,100	1兆4649億	-1.2%	28.59	4.44
12/18	16,000	16,040	15,720	15,760	+1.03%	264,700	1兆4612億	-1.34%	28.52	4.42
12/17	15,650	15,830	15,560	15,600	-0.51%	297,800	1兆4464億	-2.17%	28.23	4.38
12/16	15,780	15,940	15,640	15,680	-1.69%	298,200	1兆4538億	-1.53%	28.37	4.4
12/15	16,180	16,260	15,940	15,950	-2.74%	374,900	1兆4788億	+0.34%	28.86	4.48
12/12	16,550	16,670	16,400	16,400	+0.49%	610,500	1兆5206億	+3.37%	29.67	4.6
12/11	15,990	16,340	15,920	16,320	-0.18%	374,100	1兆5131億	+3.19%	29.53	4.58
12/10	16,480	16,640	16,290	16,350	-3.02%	362,600	1兆5159億	+3.64%	29.58	4.59
12/09	16,630	16,920	16,560	16,860	-0.24%	190,100	1兆5632億	+7.28%	30.51	4.73
12/08	16,950	16,960	16,730	16,900	-0.12%	219,200	1兆5669億	+8.14%	30.58	4.74
12/05	16,960	16,960	16,680	16,920	+0.53%	160,800	1兆5688億	+9.08%	30.61	4.75
12/04	16,720	16,870	16,600	16,830	+1.69%	189,200	1兆5604億	+9.48%	30.45	4.72
12/03	16,550	16,640	16,420	16,550	+0.24%	174,100	1兆5345億	+8.75%	29.94	4.65
12/02	16,530	16,700	16,250	16,510	-0.12%	253,200	1兆5308億	+9.56%	29.87	4.63
12/01	16,140	16,550	16,140	16,530	+2.67%	175,100	1兆5326億	+10.87%	29.91	4.64
11/28	15,920	16,140	15,890	16,100	+1.32%	191,000	1兆4927億	+9.2%	29.13	4.52
11/27	15,970	15,980	15,800	15,890	-0.13%	176,600	1兆4733億	+8.9%	28.75	4.46
11/26	15,620	15,970	15,620	15,910	+1.99%	262,200	1兆4751億	+10.21%	28.79	4.47
11/25	15,630	15,730	15,540	15,600	+1.1%	254,900	1兆4464億	+9.23%	28.23	4.38
11/21	15,460	15,490	15,300	15,430	-0.39%	172,000	1兆4306億	+9.26%	27.92	4.33
11/20	15,500	15,570	15,430	15,490	+0.85%	146,000	1兆4362億	+10.79%	28.03	4.35
11/19	15,140	15,460	15,140	15,360	+0.99%	241,400	1兆4241億	+10.9%	27.79	4.31
11/18	14,730	15,220	14,730	15,210	+3.82%	210,700	1兆4102億	+10.84%	27.52	4.27
11/17	15,030	15,050	14,600	14,650	-3.68%	272,400	1兆3583億	+7.61%	26.51	4.11
11/14	15,520	15,530	15,050	15,210	-0.85%	287,500	1兆4102億	+12.36%	27.52	4.27
11/13	15,060	15,340	14,990	15,340	+1.86%	173,700	1兆4223億	+14.11%	27.76	4.31
11/12	15,210	15,290	15,040	15,060	+0.2%	207,800	1兆3963億	+12.78%	27.25	4.23
11/11	14,960	15,070	14,820	15,030	+0.2%	256,200	1兆3935億	+13.21%	27.19	4.22
11/10	15,050	15,210	14,960	15,000	-1.32%	167,300	1兆3908億	+13.66%	27.14	4.21
11/07	15,290	15,440	15,130	15,200	+0.4%	197,700	1兆4093億	+15.88%	27.5	4.27
11/06	15,460	15,580	15,020	15,140	-1.3%	442,600	1兆4037億	+16.05%	27.39	4.25
11/05	14,920	15,360	14,920	15,340	+3.3%	333,200	1兆4223億	+18.24%	27.76	4.31
11/04	15,440	15,440	14,770	14,850	+1.3%	510,700	1兆3768億	+15.18%	26.87	4.17
10/31	14,180	14,760	14,180	14,660	+4.79%	418,500	1兆3592億	+14.37%	26.52	4.12
10/30	13,500	14,090	13,500	13,990	+4.09%	447,100	1兆2971億	+9.7%	25.31	3.93
10/29	13,250	13,650	13,200	13,440	+3.78%	392,500	1兆2461億	+5.79%	24.32	3.77
10/28	12,890	12,990	12,850	12,950	+0.94%	183,900	1兆2007億	+2.15%	23.43	3.64
10/27	12,620	12,830	12,620	12,830	+2.23%	141,800	1兆1895億	+1.27%	23.21	3.6
10/24	12,460	12,580	12,390	12,550	+1.7%	138,000	1兆1636億	-0.85%	22.71	3.52
10/23	12,350	12,400	12,230	12,340	0%	111,700	1兆1441億	-2.45%	22.33	3.46
10/22	12,150	12,340	12,120	12,340	+3.01%	140,800	1兆1441億	-2.43%	22.33	3.46
10/21	12,150	12,190	11,910	11,980	-0.75%	164,500	1兆1107億	-5.27%	21.68	3.36
10/20	11,960	12,090	11,850	12,070	+4.23%	169,300	1兆1191億	-4.62%	21.84	3.39
10/17	11,890	11,990	11,570	11,580	-2.93%	229,600	1兆736億	-8.52%	20.95	3.25
10/16	11,950	12,030	11,800	11,930	-2.29%	228,400	1兆1061億	-5.94%	21.59	3.35
10/15	12,200	12,280	12,090	12,210	+0.41%	133,600	1兆1321億	-3.86%	22.09	3.43
10/14	12,230	12,250	12,130	12,160	-2.72%	206,300	1兆1274億	-4.31%	22	3.41
10/10	12,460	12,630	12,450	12,500	-1.73%	182,300	1兆1590億	-1.71%	22.62	3.51
10/09	12,950	12,990	12,700	12,720	-1.09%	131,000	1兆1793億	+0.02%	23.01	3.57
10/08	12,880	12,930	12,780	12,860	-1.76%	157,200	1兆1923億	+1.17%	23.27	3.61
10/07	13,110	13,290	13,080	13,090	-0.38%	131,100	1兆2137億	+3.14%	23.68	3.67
10/06	13,140	13,250	13,100	13,140	+0.61%	142,900	1兆2183億	+3.76%	23.77	3.69
10/03	12,930	13,120	12,930	13,060	+0.46%	177,400	1兆2109億	+3.35%	23.63	3.67
10/02	13,260	13,290	12,990	13,000	-3.2%	236,200	1兆2053億	+3.05%	23.52	3.65
10/01	13,370	13,550	13,350	13,430	+0.67%	263,300	1兆2452億	+6.64%	24.3	3.77
09/30	13,340	13,500	13,240	13,340	+0.3%	411,100	1兆2368億	+6.21%	24.14	3.74
09/29	13,090	13,320	13,070	13,300	+2.47%	219,000	1兆2331億	+6.2%	24.06	3.73
09/26	13,000	13,130	12,930	12,980	-0.46%	206,600	1兆2035億	+3.94%	23.49	3.64
09/25	12,810	13,040	12,770	13,040	+2.03%	197,700	1兆2090億	+4.63%	23.59	3.66
09/24	12,700	12,800	12,610	12,780	0%	131,000	1兆1849億	+2.82%	23.12	3.59
09/22	12,710	12,780	12,680	12,780	+0.55%	125,200	1兆1849億	+3.06%	23.12	3.59
09/19	12,660	12,770	12,570	12,710	+1.19%	190,500	1兆1784億	+2.72%	23	3.57
09/18	12,410	12,600	12,400	12,560	+1.78%	149,400	1兆1645億	+1.7%	22.73	3.53
09/17	12,350	12,400	12,320	12,340	+0.49%	101,200	1兆1441億	+0.07%	22.33	3.46
09/16	12,230	12,330	12,160	12,280	-0.16%	140,600	1兆1386億	-0.33%	22.22	3.45
09/12	12,150	12,300	12,110	12,300	+0.99%	264,900	1兆1404億	-0.06%	22.25	3.45
09/11	12,180	12,210	12,080	12,180	+0.08%	144,100	1兆1293億	-0.89%	22.04	3.42
09/10	12,100	12,220	12,070	12,170	-0.49%	208,900	1兆1284億	-0.9%	22.02	3.42
09/09	12,380	12,400	12,230	12,230	-0.89%	133,600	1兆1339億	-0.33%	22.13	3.43
09/08	12,510	12,510	12,310	12,340	-0.56%	113,400	1兆1441億	+0.61%	22.33	3.46
09/05	12,520	12,550	12,390	12,410	+0.24%	118,600	1兆1506億	+1.24%	22.45	3.48
09/04	12,460	12,460	12,300	12,380	-1.2%	148,800	1兆1478億	+1.04%	22.4	3.48
09/03	12,570	12,600	12,400	12,530	-0.08%	218,500	1兆1617億	+2.36%	22.67	3.52
09/02	12,400	12,630	12,320	12,540	+1.29%	140,600	1兆1627億	+2.57%	22.69	3.52
09/01	12,380	12,410	12,320	12,380	-0.24%	88,300	1兆1478億	+1.54%	22.4	3.48
08/29	12,410	12,500	12,360	12,410	-0.32%	128,300	1兆1506億	+2.02%	22.45	3.48
08/28	12,600	12,610	12,410	12,450	-0.48%	148,700	1兆1543億	+2.64%	22.53	3.49
08/27	12,560	12,610	12,460	12,510	+0.16%	114,300	1兆1599億	+3.53%	22.63	3.51
08/26	12,560	12,590	12,490	12,490	-0.64%	99,400	1兆1580億	+3.75%	22.6	3.51
08/25	12,490	12,610	12,410	12,570	+1.21%	134,800	1兆1654億	+4.79%	22.74	3.53
08/22	12,500	12,520	12,380	12,420	-0.08%	137,300	1兆1515億	+4.03%	22.47	3.49
08/21	12,420	12,490	12,350	12,430	+0.65%	182,500	1兆1525億	+4.49%	22.49	3.49
08/20	12,260	12,380	12,230	12,350	+1.31%	126,600	1兆1450億	+4.18%	22.35	3.47
08/19	12,120	12,210	12,120	12,190	+0.91%	82,300	1兆1302億	+3.17%	22.06	3.42
08/18	12,070	12,110	12,040	12,080	-0.17%	78,700	1兆1200億	+2.53%	21.86	3.39
08/15	12,070	12,120	12,050	12,100	0%	99,400	1兆1219億	+2.95%	21.89	3.4
08/14	12,150	12,170	12,060	12,100	0%	75,800	1兆1219億	+3.3%	21.89	3.4
08/13	12,090	12,170	11,990	12,100	+0.17%	171,200	1兆1219億	+3.61%	21.89	3.4
08/12	11,950	12,100	11,940	12,080	+1.09%	102,200	1兆1200億	+3.74%	21.86	3.39
08/11	11,960	11,970	11,820	11,950	+0.93%	143,900	1兆1080億	+2.92%	21.62	3.35
08/08	12,000	12,130	11,740	11,840	-1%	220,800	1兆978億	+2.16%	21.42	3.32
08/07	11,950	11,970	11,780	11,960	+0.25%	155,000	1兆1089億	+3.34%	21.64	3.36
08/06	12,000	12,060	11,910	11,930	-1.24%	158,300	1兆1061億	+3.26%	21.59	3.35
08/05	12,150	12,180	12,050	12,080	-0.66%	139,600	1兆1200億	+4.75%	21.86	3.39

7309 シマノ

株価チャート

2014/08/05～2014/12/30

株価推移

開示資料

決算

株式

チャート