7476 アズワン

株価チャート

2015/03/31

2014/10/31～2015/03/31

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
2024	4/1, 株式分割 1→2
2022	1/1, 株式分割 1→2
2015
03/31	906	913	899	909	+2.39%	115,200	752億137万	-0.25%	18	1.52
03/30	870	890	868	888	+1.28%	82,000	734億4287万	-2.47%	17.58	1.48
03/27	883	900	875	876	-1.41%	65,200	725億1191万	-3.71%	17.36	1.46
03/26	898	903	886	889	-1.93%	57,600	735億4631万	-2.34%	17.61	1.49
03/25	911	911	901	906	+0.69%	53,200	749億9448万	-0.41%	17.95	1.52
03/24	896	901	896	900	-0.55%	46,000	744億7728万	-0.99%	17.83	1.5
03/23	896	910	895	905	+0.84%	35,600	748億9104万	-0.22%	17.93	1.51
03/20	911	911	898	898	-0.42%	70,800	742億7040万	-0.83%	17.78	1.5
03/19	915	918	891	901	-0.83%	85,200	745億8072万	-0.19%	17.85	1.51
03/18	929	929	903	909	-2.81%	143,200	752億137万	+0.97%	18	1.52
03/17	956	959	935	935	-2.09%	71,600	773億7362万	+4.35%	18.52	1.56
03/16	964	966	954	955	-2.3%	69,600	790億2867万	+7.18%	18.92	1.6
03/13	963	984	959	978	+2.22%	151,600	808億9060万	+10.33%	19.36	1.63
03/12	958	959	945	956	+0.53%	93,600	791億3211万	+8.79%	18.94	1.6
03/11	931	954	931	951	+1.33%	52,400	787億1835万	+8.96%	18.84	1.59
03/10	946	955	934	939	-0.66%	94,400	776億8394万	+8.15%	18.6	1.57
03/09	928	948	928	945	+1.89%	77,600	782億115万	+9.63%	18.72	1.58
03/06	906	931	906	928	+2.77%	77,200	767億5298万	+8.35%	18.37	1.55
03/05	889	910	888	903	+2.12%	60,400	746億8416万	+6.18%	17.88	1.51
03/04	888	888	869	884	+1.14%	47,200	731億3255万	+4.46%	17.51	1.48
03/03	878	888	869	874	-1.41%	122,400	723億503万	+3.77%	17.31	1.46
03/02	878	894	878	886	+0.28%	93,200	733億3943万	+5.76%	17.56	1.48
02/27	885	890	881	884	-0.56%	38,400	731億3255万	+5.97%	17.51	1.48
02/26	893	893	884	889	+0.14%	51,200	735億4631万	+7.08%	17.61	1.49
02/25	890	893	884	888	+0.14%	50,800	734億4287万	+7.58%	17.58	1.48
02/24	894	894	880	886	+0.57%	44,400	733億3943万	+7.95%	17.56	1.48
02/23	886	891	876	881	-0.84%	58,000	729億2567万	+7.86%	17.46	1.47
02/20	874	891	874	889	+0.85%	80,000	735億4631万	+9.32%	17.61	1.49
02/19	880	886	880	881	+0.14%	56,800	729億2567万	+8.93%	17.46	1.47
02/18	865	881	865	880	+2.03%	95,200	728億2223万	+9.45%	17.43	1.47
02/17	858	863	850	863	+1.17%	88,400	713億7406万	+7.68%	17.09	1.44
02/16	844	859	844	853	+1.64%	59,200	705億4654万	+6.83%	16.89	1.43
02/13	838	849	828	839	+0.15%	74,000	694億869万	+5.5%	16.62	1.4
02/12	820	841	814	838	+3.4%	123,200	693億525万	+5.61%	16.59	1.4
02/10	809	814	808	810	+0.15%	20,000	670億2955万	+2.4%	16.05	1.35
02/09	808	810	806	809	+0.15%	24,400	669億2611万	+2.37%	16.02	1.35
02/06	804	814	804	808	-0.15%	58,400	668億2267万	+2.34%	16	1.35
02/05	823	823	803	809	-1.52%	38,000	669億2611万	+2.5%	16.02	1.35
02/04	811	823	800	821	+1.86%	65,200	679億6052万	+4.22%	16.27	1.37
02/03	803	808	799	806	+1.57%	106,800	667億1923万	+2.45%	15.97	1.35
02/02	790	796	786	794	+0.63%	52,800	656億8482万	+0.99%	15.72	1.33
01/30	796	796	785	789	0%	39,200	652億7106万	+0.35%	15.63	1.32
01/29	803	803	783	789	-0.94%	48,000	652億7106万	+0.35%	15.63	1.32
01/28	794	798	786	796	+0.16%	44,800	658億9170万	+1.43%	15.77	1.33
01/27	788	795	779	795	+2.09%	33,600	657億8826万	+1.4%	15.75	1.33
01/26	780	786	771	779	-0.48%	24,400	644億4354万	-0.42%	15.43	1.3
01/23	784	784	779	783	+0.48%	17,200	647億5386万	+0.19%	15.5	1.31
01/22	774	783	765	779	+0.65%	42,800	644億4354万	-0.03%	15.43	1.3
01/21	790	790	774	774	-1.59%	32,000	640億2977万	-0.55%	15.33	1.29
01/20	778	789	771	786	+1.13%	24,400	650億6418万	+1.19%	15.58	1.31
01/19	783	783	770	778	+0.65%	20,000	643億4009万	+0.32%	15.4	1.3
01/16	773	779	765	773	-1.59%	31,600	639億2633万	-0.32%	15.3	1.29
01/15	775	789	770	785	+1.29%	29,200	649億6074万	+1.42%	15.55	1.31
01/14	786	788	773	775	-1.43%	43,200	641億3321万	+0.26%	15.35	1.3
01/13	791	791	783	786	-0.47%	30,800	650億6418万	+1.85%	15.58	1.31
01/09	795	795	785	790	-0.16%	44,800	653億7450万	+2.46%	15.65	1.32
01/08	784	793	783	791	+0.64%	26,800	654億7794万	+2.89%	15.67	1.32
01/07	780	790	780	786	+0.48%	46,000	650億6418万	+2.38%	15.58	1.31
01/06	795	799	783	783	-1.73%	75,200	647億5386万	+2.02%	15.5	1.31
01/05	793	803	790	796	+1.11%	41,600	658億9170万	+3.95%	15.77	1.33
2014
12/30	786	793	786	788	-0.47%	25,200	651億6762万	+2.94%	15.6	1.32
12/29	798	798	785	791	-0.47%	42,800	654億7794万	+3.57%	15.67	1.32
12/26	783	798	778	795	+0.79%	29,600	657億8826万	+4.19%	15.75	1.33
12/25	790	793	785	789	-0.16%	30,800	652億7106万	+3.51%	15.63	1.32
12/24	793	794	785	790	+0.8%	42,000	653億7450万	+3.67%	15.65	1.32
12/22	796	796	779	784	-1.1%	50,800	648億5730万	+3.13%	15.53	1.31
12/19	775	793	775	793	+2.76%	85,200	655億8138万	+4.28%	15.7	1.32
12/18	766	773	765	771	+1.82%	48,000	638億2289万	+1.61%	15.28	1.29
12/17	756	766	755	758	+1.03%	90,000	626億8504万	-0.2%	15.01	1.27
12/16	740	753	738	750	+0.77%	83,200	620億4371万	-1.35%	14.85	1.25
12/15	740	750	740	744	+0.68%	43,200	615億6788万	-2.36%	14.74	1.24
12/12	745	755	739	739	-1.34%	144,000	611億5412万	-3.15%	14.64	1.24
12/11	746	751	746	749	+0.07%	41,600	619億8165万	-2.09%	14.84	1.25
12/10	751	756	748	749	-0.37%	72,800	619億4027万	-2.28%	14.83	1.25
12/09	758	758	751	751	-0.99%	35,600	621億6784万	-2.05%	14.88	1.26
12/08	774	775	758	759	-0.82%	57,600	627億8848万	-1.33%	15.03	1.27
12/05	754	766	754	765	+1.49%	75,200	633億569万	-0.78%	15.15	1.28
12/04	754	755	750	754	+0.17%	47,200	623億7472万	-2.49%	14.93	1.26
12/03	755	759	750	753	-0.33%	116,400	622億7128万	-2.9%	14.91	1.26
12/02	750	755	748	755	+0.5%	113,200	624億7816万	-2.96%	14.96	1.26
12/01	760	764	751	751	-1.15%	71,200	621億6784万	-3.56%	14.88	1.26
11/28	756	761	756	760	+1.16%	50,800	628億9193万	-2.81%	15.06	1.27
11/27	768	768	750	751	-1.96%	81,200	621億6784万	-4.18%	14.88	1.26
11/26	770	771	766	766	-0.65%	51,600	634億913万	-2.64%	15.18	1.28
11/25	773	773	765	771	+0.16%	40,800	638億2289万	-2.13%	15.28	1.29
11/21	769	773	763	770	+0.16%	34,000	637億1945万	-2.41%	15.25	1.29
11/20	773	774	768	769	0%	26,800	636億1601万	-2.69%	15.23	1.29
11/19	769	775	769	769	0%	44,800	636億1601万	-2.94%	15.23	1.29
11/18	758	769	758	769	+1.49%	40,400	636億1601万	-3.18%	15.23	1.29
11/17	775	775	756	758	-2.57%	84,000	626億8504万	-4.96%	15.01	1.27
11/14	783	783	774	778	+0.16%	105,200	643億4009万	-2.81%	15.4	1.3
11/13	771	779	771	776	+0.32%	90,800	642億3665万	-3.21%	15.38	1.3
11/12	790	795	771	774	-1.28%	80,800	640億2977万	-3.88%	15.33	1.29
11/11	779	786	775	784	+0.16%	92,000	648億5730万	-3%	15.53	1.31
11/10	778	786	778	783	-0.16%	67,600	647億5386万	-3.4%	15.5	1.31
11/07	774	786	774	784	+1.29%	59,200	648億5730万	-3.6%	15.53	1.31
11/06	790	800	773	774	-1.43%	140,000	640億2977万	-5.18%	15.33	1.29
11/05	778	790	776	785	+0.64%	158,000	649億6074万	-4.27%	15.55	1.31
11/04	813	813	776	780	-2.5%	211,200	645億4698万	-5.22%	15.45	1.3
10/31	790	810	790	800	+1.27%	224,000	662億203万	-3.15%	15.85	1.34

7476 アズワン

株価チャート

2014/10/31～2015/03/31

株価推移

開示資料

決算

株式

チャート