7412 アトム

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
2014
03/31	522	522	516	517	-0.19%	86,400	946億8163万	-4.08%	89.94	6.49
03/28	512	518	512	518	+1.17%	135,000	948億6476万	-4.07%	90.12	6.51
03/27	515	519	509	512	-6.06%	618,900	937億6594万	-5.36%	89.07	6.43
03/26	542	545	542	545	+0.37%	646,400	998億945万	+0.74%	94.81	6.84
03/25	542	544	541	543	+0.18%	274,600	994億4318万	+0.37%	94.47	6.82
03/24	540	542	539	542	+0.37%	248,900	992億6004万	+0.18%	94.29	6.81
03/20	541	543	540	540	-0.37%	193,300	988億9377万	0%	93.94	6.78
03/19	543	545	542	542	-0.18%	110,500	992億6004万	+0.37%	94.29	6.81
03/18	541	544	540	543	+0.93%	111,800	994億4318万	+0.56%	94.47	6.82
03/17	540	542	538	538	-0.37%	129,800	985億2750万	-0.37%	93.6	6.76
03/14	542	543	540	540	-0.74%	180,600	988億9377万	0%	93.94	6.78
03/13	545	545	543	544	0%	86,400	996億2632万	+0.74%	94.64	6.83
03/12	543	545	542	544	0%	106,800	996億2632万	+0.93%	94.64	6.83
03/11	544	545	542	544	0%	90,100	996億2632万	+1.12%	94.64	6.83
03/10	544	545	542	544	0%	82,200	996億2632万	+1.12%	94.64	6.83
03/07	543	544	542	544	+0.37%	72,800	996億2632万	+1.3%	94.64	6.83
03/06	545	545	541	542	-0.37%	80,100	992億6004万	+0.93%	94.29	6.81
03/05	545	546	540	544	+0.37%	97,400	996億2632万	+1.12%	94.64	6.83
03/04	540	544	539	542	-0.18%	73,100	992億6004万	+0.93%	94.29	6.81
03/03	545	546	539	543	-0.91%	127,500	994億4318万	+1.12%	94.47	6.82
02/28	538	548	536	548	+1.86%	143,600	1003億5886万	+2.05%	95.33	6.88
02/27	543	543	537	538	-0.74%	130,200	985億2750万	+0.37%	93.6	6.76
02/26	543	544	540	542	0%	91,500	992億6004万	+0.93%	94.29	6.81
02/25	538	543	537	542	+0.93%	158,100	992億6004万	+0.93%	94.29	6.81
02/24	537	539	536	537	+0.19%	59,400	983億4436万	-0.19%	93.42	6.74
02/21	536	537	534	536	+0.37%	56,500	981億6122万	-0.37%	93.25	6.73
02/20	537	538	533	534	-0.37%	65,500	977億9495万	-0.74%	92.9	6.71
02/19	538	539	535	536	-0.19%	61,900	981億6122万	-0.37%	93.25	6.73
02/18	535	537	534	537	+0.56%	45,700	983億4436万	0%	93.42	6.74
02/17	535	537	532	534	0%	48,000	977億9495万	-0.56%	92.9	6.71
02/14	538	540	531	534	-0.93%	107,800	977億9495万	-0.74%	92.9	6.71
02/13	542	543	538	539	0%	60,400	987億1063万	+0.37%	93.77	6.77
02/12	538	540	538	539	+0.56%	59,600	987億1063万	+0.37%	93.77	6.77
02/10	539	539	535	536	+0.19%	86,600	981億6122万	-0.19%	93.25	6.73
02/07	536	537	534	535	+0.56%	68,100	979億7809万	-0.37%	93.07	6.72
02/06	531	534	530	532	+0.19%	59,200	974億2868万	-0.75%	92.55	6.68
02/05	527	535	526	531	+1.92%	107,800	972億4554万	-0.93%	92.38	6.67
02/04	521	534	507	521	-1.88%	328,200	954億1417万	-2.43%	90.64	6.54
02/03	535	537	531	531	-1.48%	127,400	972億4554万	-0.38%	92.38	6.67
01/31	548	548	535	539	-0.55%	107,700	987億1063万	+1.32%	93.77	6.77
01/30	542	543	537	542	-1.28%	115,700	992億6004万	+2.07%	94.29	6.81
01/29	546	550	543	549	+2.04%	145,000	1005億4200万	+3.78%	95.51	6.89
01/28	531	546	530	538	+2.09%	188,200	985億2750万	+2.09%	93.6	6.76
01/27	530	531	526	527	-1.86%	212,000	965億1299万	+0.19%	91.68	6.62
01/24	541	543	537	537	-1.65%	176,000	983億4436万	+2.29%	93.42	6.74
01/23	549	551	546	546	-0.55%	93,600	999億9259万	+4.2%	94.99	6.86
01/22	551	553	544	549	-0.36%	149,500	1005億4200万	+5.17%	95.51	6.89
01/21	555	556	550	551	+0.18%	159,300	1009億827万	+5.96%	95.86	6.92
01/20	542	551	542	550	+2.04%	213,500	1007億2514万	+5.97%	95.68	6.91
01/17	536	540	536	539	+0.56%	91,600	987億1063万	+4.26%	93.77	6.77
01/16	533	537	533	536	+0.75%	99,300	981億6122万	+3.88%	93.25	6.73
01/15	532	535	532	532	-0.19%	104,800	974億2868万	+3.3%	92.55	6.68
01/14	535	536	533	533	-0.74%	127,800	976億1181万	+3.7%	92.73	6.69
01/10	535	537	532	537	+0.37%	122,400	983億4436万	+4.68%	93.42	6.74
01/09	534	536	532	535	+0.38%	92,700	979億7809万	+4.7%	93.07	6.72
01/08	530	534	530	533	+0.76%	121,400	976億1181万	+4.51%	92.73	6.69
01/07	535	536	529	529	-0.94%	167,000	968億7927万	+3.93%	92.03	6.64
01/06	530	538	530	534	+0.95%	269,900	977億9495万	+4.91%	92.9	6.71
2013
12/30	526	529	525	529	+0.76%	262,500	968億7927万	+4.34%	92.03	6.64
12/27	519	525	518	525	+1.94%	225,300	961億4672万	+3.75%	91.33	6.59
12/26	505	516	505	515	+3.21%	223,100	943億1535万	+1.98%	89.59	6.47
12/25	499	501	499	499	-0.2%	257,800	913億8517万	-1.19%	86.81	6.27
12/24	500	501	499	500	-0.2%	259,300	915億6831万	-0.99%	86.98	6.28
12/20	501	502	500	501	+0.2%	179,300	917億5144万	-0.79%	87.16	6.29
12/19	502	503	500	500	-0.4%	173,000	915億6831万	-0.99%	86.98	6.28
12/18	502	503	501	502	0%	143,500	919億3458万	-0.59%	87.33	6.3
12/17	503	504	501	502	-0.2%	119,300	919億3458万	-0.4%	87.33	6.3
12/16	506	507	502	503	-0.59%	112,500	921億1772万	-0.2%	87.51	6.32
12/13	504	506	503	506	0%	96,400	926億6713万	+0.6%	88.03	6.35
12/12	506	507	504	506	0%	107,300	926億6713万	+0.6%	88.03	6.35
12/11	507	508	506	506	-0.39%	99,400	926億6713万	+0.8%	88.03	6.35
12/10	508	510	507	508	0%	85,300	930億3340万	+1.2%	88.38	6.38
12/09	509	510	506	508	0%	160,100	930億3340万	+1.4%	88.38	6.38
12/06	507	509	504	508	+0.4%	148,300	930億3340万	+1.4%	88.38	6.38
12/05	506	508	506	506	0%	69,700	926億6713万	+1.2%	88.03	6.35
12/04	507	509	506	506	-0.59%	86,800	926億6713万	+1.2%	88.03	6.35
12/03	510	510	506	509	+0.2%	116,700	932億1654万	+1.8%	88.55	6.39
12/02	507	510	507	508	+0.4%	97,100	930億3340万	+1.8%	88.38	6.38
11/29	507	509	506	506	-0.39%	76,000	926億6713万	+1.4%	88.03	6.35
11/28	510	510	506	508	-0.2%	99,100	930億3340万	+1.8%	88.38	6.38
11/27	510	510	505	509	-0.2%	92,400	932億1654万	+2.21%	88.55	6.39
11/26	505	510	504	510	+0.99%	118,500	933億9967万	+2.41%	88.72	6.4
11/25	503	505	503	505	+0.6%	103,000	924億8399万	+1.41%	87.85	6.34
11/22	502	503	500	502	+0.2%	90,700	919億3458万	+1.01%	87.33	6.3
11/21	500	502	499	501	+0.2%	109,600	917億5144万	+0.8%	87.16	6.29
11/20	499	500	498	500	+0.2%	68,800	915億6831万	+0.6%	86.98	6.28
11/19	498	500	497	499	0%	67,800	913億8517万	+0.4%	86.81	6.27
11/18	499	500	497	499	+0.2%	79,100	913億8517万	+0.4%	86.81	6.27
11/15	498	499	495	498	0%	107,600	912億203万	+0.2%	86.64	6.25
11/14	497	499	495	498	+0.4%	91,700	912億203万	+0.2%	86.64	6.25
11/13	492	496	492	496	+0.81%	58,000	908億3576万	-0.2%	86.29	6.23
11/12	490	493	490	492	+0.2%	112,100	901億321万	-0.61%	85.59	6.18
11/11	492	493	491	491	-0.2%	57,000	899億2008万	-0.81%	85.42	6.17
11/08	493	493	491	492	-0.4%	49,700	901億321万	-0.61%	85.59	6.18
11/07	491	494	491	494	+0.61%	51,200	904億6949万	-0.2%	85.94	6.2
11/06	495	495	490	491	-0.81%	77,100	899億2008万	-1.01%	85.42	6.17
11/05	495	496	492	495	+0.41%	82,200	906億5262万	-0.2%	86.11	6.22
11/01	496	498	493	493	-0.4%	75,400	902億8635万	-0.8%	85.77	6.19
10/31	500	500	495	495	-1%	99,700	906億5262万	-0.4%	86.11	6.22
10/30	501	501	498	500	+0.4%	115,300	915億6831万	+0.4%	86.98	6.28

7412 アトム

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