7481 尾家産業

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	835	838	822	836	+0.12%	6,600	77億3718万	+0.6%	18.9	0.7
03/28	831	837	822	835	+1.71%	4,800	77億2792万	+0.48%	18.88	0.7
03/27	833	837	802	821	-3.3%	11,800	75億9835万	-1.08%	18.56	0.69
03/26	850	850	845	849	-0.24%	10,400	78億5749万	+2.29%	19.2	0.71
03/25	863	863	838	851	+1.55%	13,100	78億7600万	+2.78%	19.24	0.71
03/24	838	842	834	838	+0.84%	10,400	77億5569万	+1.33%	18.95	0.7
03/20	831	834	831	831	0%	3,400	76億9090万	+0.61%	18.79	0.7
03/19	832	834	828	831	+0.61%	2,400	76億9090万	+0.73%	18.79	0.7
03/18	818	831	818	826	+0.73%	1,300	76億4463万	+0.24%	18.68	0.69
03/17	828	835	818	820	+0.86%	5,200	75億8910万	-0.36%	18.54	0.69
03/14	824	830	813	813	-2.52%	17,200	75億2431万	-1.09%	18.38	0.68
03/13	831	836	825	834	+0.48%	4,800	77億1867万	+1.58%	18.86	0.7
03/12	828	834	828	830	-0.48%	2,700	76億8165万	+1.34%	18.77	0.7
03/11	835	835	832	834	+0.36%	2,100	77億1867万	+2.08%	18.86	0.7
03/10	835	835	831	831	-0.12%	1,600	76億9090万	+1.84%	18.79	0.7
03/07	835	835	831	832	-0.24%	1,900	77億16万	+1.96%	18.81	0.7
03/06	830	835	830	834	+0.6%	2,300	77億1867万	+2.33%	18.86	0.7
03/05	825	833	825	829	-0.24%	2,300	76億7239万	+1.72%	18.75	0.7
03/04	815	831	815	831	+0.97%	3,100	76億9090万	+2.09%	18.79	0.7
03/03	813	825	812	823	+1.23%	3,300	76億1686万	+1.23%	18.61	0.69
02/28	819	828	801	813	-1.81%	6,400	75億2431万	0%	18.38	0.68
02/27	834	834	822	828	-0.72%	1,400	76億6314万	+1.72%	18.72	0.69
02/26	837	837	822	834	-0.36%	2,700	77億1867万	+2.46%	18.86	0.7
02/25	844	844	831	837	+1.21%	6,200	77億4643万	+2.7%	18.93	0.7
02/24	836	844	827	827	-0.6%	2,600	76億5388万	+1.6%	18.7	0.69
02/21	827	834	826	832	+2.46%	2,800	77億16万	+2.09%	18.81	0.7
02/20	822	823	812	812	-1.22%	2,300	75億1506万	-0.25%	18.36	0.68
02/19	824	825	812	822	+0.74%	2,200	76億761万	+0.86%	18.59	0.69
02/18	814	826	810	816	+1.12%	4,600	75億5208万	+0.12%	18.45	0.68
02/17	803	807	791	807	-0.62%	6,600	74億6878万	-1.1%	18.25	0.68
02/14	812	817	809	812	+0.37%	3,600	75億1506万	-0.61%	18.36	0.68
02/13	815	815	808	809	-0.25%	2,600	74億8729万	-0.98%	18.29	0.68
02/12	810	813	808	811	+0.5%	2,200	75億580万	-0.86%	18.34	0.68
02/10	800	808	798	807	+1.38%	2,000	74億6878万	-1.34%	18.25	0.68
02/07	800	802	788	796	+1.4%	3,100	73億6698万	-2.81%	18	0.67
02/06	802	802	785	785	-0.25%	4,600	72億6517万	-4.27%	17.75	0.66
02/05	781	813	781	787	+0.9%	6,600	72億8368万	-4.26%	17.8	0.66
02/04	805	810	780	780	-3.82%	12,300	72億1890万	-5.34%	17.64	0.65
02/03	813	815	811	811	-0.25%	2,600	75億580万	-1.7%	18.34	0.68
01/31	815	820	807	813	-0.25%	4,200	75億2431万	-1.57%	18.38	0.68
01/30	821	821	809	815	-1.45%	7,400	75億4282万	-1.33%	18.43	0.68
01/29	814	831	814	827	+1.85%	1,300	76億5388万	+0.12%	18.7	0.69
01/28	812	835	812	812	+0.25%	4,300	75億1506万	-1.58%	18.36	0.68
01/27	811	831	810	810	-1.82%	5,300	74億9655万	-1.82%	18.32	0.68
01/24	840	840	825	825	-1.43%	11,200	76億3537万	0%	18.66	0.69
01/23	837	842	835	837	0%	12,500	77億4643万	+1.45%	18.93	0.7
01/22	839	840	836	837	-0.12%	3,500	77億4643万	+1.58%	18.93	0.7
01/21	840	840	829	838	+0.72%	4,300	77億5569万	+1.82%	18.95	0.7
01/20	839	839	832	832	0%	1,700	77億16万	+1.22%	18.81	0.7
01/17	837	838	823	832	+0.48%	2,200	77億16万	+1.34%	18.81	0.7
01/16	830	836	826	828	-0.72%	4,700	76億6314万	+0.98%	18.72	0.69
01/15	835	835	826	834	+0.97%	5,000	77億1867万	+1.71%	18.86	0.7
01/14	834	834	825	826	-0.6%	7,100	76億4463万	+0.85%	18.68	0.69
01/10	822	831	822	831	+0.48%	3,600	76億9090万	+1.59%	18.79	0.7
01/09	824	827	822	827	+0.36%	4,000	76億5388万	+1.1%	18.7	0.69
01/08	824	825	822	824	+0.49%	4,500	76億2612万	+0.86%	18.63	0.69
01/07	821	823	818	820	-0.12%	2,700	75億8910万	+0.37%	18.54	0.69
01/06	830	830	818	821	-0.97%	7,500	75億9835万	+0.49%	18.56	0.69
2013
12/30	820	830	820	829	-0.12%	3,500	76億7239万	+1.47%	19.16	0.71
12/27	829	830	824	830	+0.48%	4,100	76億8165万	+1.72%	19.19	0.71
12/26	816	828	816	826	-0.36%	3,100	76億4463万	+1.23%	19.1	0.71
12/25	829	829	814	829	+1.1%	12,800	76億7239万	+1.72%	19.16	0.71
12/24	820	820	817	820	+0.12%	4,000	75億8910万	+0.74%	18.96	0.7
12/20	820	820	814	819	+0.12%	5,600	75億7984万	+0.61%	18.93	0.7
12/19	819	820	816	818	0%	4,500	75億7059万	+0.49%	18.91	0.7
12/18	807	818	807	818	+1.36%	5,500	75億7059万	+0.37%	18.91	0.7
12/17	808	814	805	807	0%	3,300	74億6878万	-0.98%	18.66	0.69
12/16	814	815	806	807	-0.98%	13,400	74億6878万	-0.98%	18.66	0.69
12/13	812	815	810	815	+0.12%	20,700	75億4282万	0%	18.84	0.7
12/12	811	815	809	814	+0.37%	2,100	75億3357万	-0.12%	18.82	0.7
12/11	815	815	810	811	+0.12%	4,200	75億580万	-0.49%	18.75	0.7
12/10	820	820	810	810	-0.98%	9,700	74億9655万	-0.61%	18.73	0.7
12/09	820	820	817	818	+0.49%	1,200	75億7059万	+0.37%	18.91	0.7
12/06	819	819	811	814	+0.12%	6,600	75億3357万	-0.25%	18.82	0.7
12/05	812	817	811	813	+0.25%	2,400	75億2431万	-0.37%	18.8	0.7
12/04	818	819	811	811	-0.25%	2,500	75億580万	-0.73%	18.75	0.7
12/03	815	815	813	813	+0.12%	1,700	75億2431万	-0.49%	18.8	0.7
12/02	816	816	811	812	-0.49%	3,000	75億1506万	-0.61%	18.77	0.7
11/29	818	818	815	816	0%	1,500	75億5208万	0%	18.86	0.7
11/28	819	819	814	816	-0.24%	700	75億5208万	0%	18.86	0.7
11/27	814	818	813	818	+0.49%	1,600	75億7059万	+0.37%	18.91	0.7
11/26	826	826	813	814	-1.45%	3,300	75億3357万	-0.12%	18.82	0.7
11/25	820	826	818	826	+1.23%	7,800	76億4463万	+1.35%	19.1	0.71
11/22	819	820	816	816	+0.62%	3,600	75億5208万	+0.25%	18.86	0.7
11/21	813	817	807	811	-0.25%	3,900	75億580万	-0.25%	18.75	0.7
11/20	807	813	807	813	+0.87%	1,400	75億2431万	+0.12%	18.8	0.7
11/19	818	826	801	806	-1.47%	13,200	74億5953万	-0.62%	18.63	0.69
11/18	830	830	816	818	-1.09%	7,500	75億7059万	+0.86%	18.91	0.7
11/15	830	830	814	827	+0.12%	6,700	76億5388万	+2.22%	19.12	0.71
11/14	818	829	818	826	+0.98%	4,800	76億4463万	+2.23%	19.1	0.71
11/13	820	822	817	818	+0.74%	1,400	75億7059万	+1.36%	18.91	0.7
11/12	812	819	812	812	+0.37%	2,300	75億1506万	+0.62%	18.77	0.7
11/11	819	819	806	809	+0.62%	2,000	74億8729万	+0.25%	18.7	0.69
11/08	802	809	802	804	-0.86%	1,300	74億4102万	-0.37%	18.59	0.69
11/07	823	823	800	811	-1.34%	5,700	75億580万	+0.5%	18.75	0.7
11/06	832	832	818	822	-0.12%	2,200	76億761万	+1.73%	19	0.71
11/05	818	834	818	823	-0.6%	3,500	76億1686万	+1.86%	19.03	0.71
11/01	826	839	811	828	+0.24%	7,600	76億6314万	+2.48%	19.14	0.71
10/31	811	826	811	826	0%	2,100	76億4463万	+2.23%	19.1	0.71
10/30	818	829	804	826	+1.85%	9,000	76億4463万	+2.23%	19.1	0.71

7481 尾家産業

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