7561 ハークスレイ

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
2021	10/1, 株式分割 1→2
2015
03/31	508	509	503	503	-0.59%	15,800	110億8015万	-2.05%	8.16	0.53
03/30	502	510	502	506	+0.3%	27,800	111億4630万	-1.65%	8.21	0.54
03/27	510	510	502	504	-2.98%	42,200	111億1323万	-1.95%	8.18	0.54
03/26	524	525	519	520	-0.86%	70,000	114億5500万	+0.87%	8.43	0.55
03/25	523	525	523	524	+0.19%	46,000	115億5423万	+1.75%	8.51	0.56
03/24	522	524	519	523	-0.19%	22,600	115億3218万	+1.36%	8.49	0.56
03/23	520	524	518	524	+1.16%	26,000	115億5423万	+1.55%	8.51	0.56
03/20	513	519	513	518	+0.97%	23,000	114億2193万	+0.39%	8.41	0.55
03/19	510	516	510	513	+0.69%	21,000	113億1168万	-0.39%	8.33	0.54
03/18	503	514	503	510	+1.6%	33,600	112億3450万	-1.07%	8.27	0.54
03/17	505	506	501	502	-0.59%	60,400	110億5810万	-2.81%	8.14	0.53
03/16	505	509	504	505	+0.1%	47,000	111億2425万	-2.23%	8.19	0.54
03/13	505	508	503	504	-0.2%	80,200	111億1323万	-2.33%	8.18	0.54
03/12	505	507	504	505	+0.3%	58,000	111億3528万	-2.13%	8.2	0.54
03/11	505	507	503	504	-0.3%	44,600	111億220万	-2.42%	8.17	0.53
03/10	505	510	504	505	-0.1%	42,600	111億3528万	-1.94%	8.2	0.54
03/09	505	510	504	506	-0.98%	48,600	111億4630万	-1.84%	8.21	0.54
03/06	514	514	504	511	-0.29%	33,800	112億5655万	-0.68%	8.29	0.54
03/05	512	518	509	512	-0.49%	25,000	112億8963万	-0.19%	8.31	0.54
03/04	520	520	508	515	-1.53%	56,200	113億4475万	+0.49%	8.35	0.55
03/03	526	528	522	523	-0.48%	19,800	115億2115万	+2.25%	8.48	0.55
03/02	524	527	524	525	+0.29%	18,200	115億7628万	+2.94%	8.52	0.56
02/27	526	528	523	524	-0.38%	24,000	115億4320万	+3.05%	8.5	0.56
02/26	524	526	521	526	+0.48%	15,000	115億8730万	+3.65%	8.53	0.56
02/25	523	525	521	523	+0.29%	23,400	115億3218万	+3.56%	8.49	0.56
02/24	521	524	520	522	+0.29%	12,800	114億9910万	+3.47%	8.47	0.55
02/23	522	524	520	520	-0.19%	18,800	114億6603万	+3.59%	8.44	0.55
02/20	524	524	520	521	-0.38%	17,600	114億8808万	+3.99%	8.46	0.55
02/19	529	529	517	523	-1.13%	50,000	115億3218万	+4.81%	8.49	0.56
02/18	528	531	520	529	+1.15%	21,600	116億6448万	+6.22%	8.59	0.56
02/17	525	529	520	523	-0.38%	25,400	115億3218万	+5.44%	8.49	0.56
02/16	511	550	503	525	+3.14%	79,600	115億7628万	+6.28%	8.52	0.56
02/13	515	517	503	509	-1.55%	40,200	112億2348万	+3.25%	8.26	0.54
02/12	515	521	515	517	+0.68%	26,400	113億9988万	+5.3%	8.39	0.55
02/10	512	516	508	514	+0.29%	27,400	113億2270万	+4.8%	8.34	0.55
02/09	508	513	508	512	+1.19%	21,800	112億8963万	+4.7%	8.31	0.54
02/06	506	508	504	506	+0.6%	17,800	111億5733万	+3.69%	8.21	0.54
02/05	500	505	500	503	+0.6%	21,400	110億9118万	+3.29%	8.17	0.53
02/04	498	503	497	500	+1.21%	39,400	110億2503万	+3.09%	8.12	0.53
02/03	499	499	493	494	+0.2%	26,600	108億9273万	+2.07%	8.02	0.52
02/02	491	497	489	493	0%	25,800	108億7068万	+2.07%	8	0.52
01/30	492	495	490	493	+1.23%	21,600	108億7068万	+2.49%	8	0.52
01/29	488	495	487	487	-0.1%	20,600	107億3838万	+1.46%	7.91	0.52
01/28	487	491	486	488	+0.52%	17,800	107億4940万	+1.77%	7.91	0.52
01/27	485	490	485	485	-0.31%	20,600	106億9428万	+1.46%	7.87	0.52
01/26	484	489	484	487	+0.62%	7,600	107億2735万	+1.99%	7.9	0.52
01/23	483	485	482	484	0%	10,200	106億6120万	+1.58%	7.85	0.51
01/22	484	487	482	484	-0.62%	22,000	106億6120万	+1.79%	7.85	0.51
01/21	493	494	487	487	-1.12%	11,800	107億2735万	+2.64%	7.9	0.52
01/20	491	492	488	492	+1.23%	15,000	108億4863万	+4.02%	7.99	0.52
01/19	485	491	484	486	+1.99%	24,600	107億1633万	+2.97%	7.89	0.52
01/16	486	488	474	477	-1.85%	54,600	105億685万	+0.95%	7.74	0.51
01/15	483	500	480	486	-0.31%	40,200	107億530万	+3.08%	7.88	0.52
01/14	479	497	479	487	+1.67%	47,400	107億3838万	+3.4%	7.91	0.52
01/13	480	482	475	479	-0.93%	42,800	105億6198万	+1.91%	7.78	0.51
01/09	487	488	483	484	-0.41%	18,800	106億6120万	+3.09%	7.85	0.51
01/08	485	486	482	486	+1.04%	10,000	107億530万	+3.74%	7.88	0.52
01/07	476	483	475	481	-0.62%	25,200	105億9505万	+2.89%	7.8	0.51
01/06	488	488	484	484	-0.72%	23,000	106億6120万	+3.76%	7.85	0.51
01/05	481	488	481	487	+1.25%	24,600	107億3838万	+4.96%	7.91	0.52
2014
12/30	475	483	474	481	+1.37%	36,600	106億608万	+3.89%	7.81	0.51
12/29	472	475	468	475	+1.71%	24,400	104億6275万	+2.71%	7.7	0.5
12/26	466	472	466	467	+0.43%	9,800	102億8635万	+1.19%	7.57	0.5
12/25	463	466	461	465	-0.75%	25,800	102億4225万	+0.76%	7.54	0.49
12/24	470	470	468	468	+0.86%	17,600	103億1942万	+1.52%	7.6	0.5
12/22	465	465	462	464	+0.43%	13,000	102億3122万	+0.87%	7.53	0.49
12/19	463	463	460	462	+0.43%	18,600	101億8712万	+0.43%	7.5	0.49
12/18	461	465	459	460	+0.55%	10,600	101億4302万	0%	7.47	0.49
12/17	458	460	457	458	-0.54%	14,600	100億8790万	-0.33%	7.43	0.49
12/16	459	465	459	460	-0.54%	11,400	101億4302万	+0.22%	7.47	0.49
12/15	459	468	459	463	+0.98%	14,800	101億9815万	+0.76%	7.51	0.49
12/12	458	465	458	458	0%	21,800	100億9892万	0%	7.44	0.49
12/11	462	467	456	458	-1.29%	29,400	100億9892万	0%	7.44	0.49
12/10	470	472	461	464	-1.59%	36,200	102億3122万	+1.53%	7.53	0.49
12/09	469	474	467	472	+0.64%	19,800	103億9660万	+3.4%	7.65	0.5
12/08	469	473	469	469	-0.53%	28,600	103億3045万	+2.97%	7.61	0.5
12/05	472	473	465	471	+0.32%	15,800	103億8558万	+3.97%	7.65	0.5
12/04	463	475	462	470	+1.19%	28,800	103億5250万	+3.87%	7.62	0.5
12/03	459	475	458	464	+1.42%	100,600	102億3122万	+2.88%	7.53	0.49
12/02	456	458	455	458	+0.55%	12,200	100億8790万	+1.89%	7.43	0.49
12/01	456	458	455	455	-0.11%	13,400	100億3277万	+1.56%	7.39	0.48
11/28	453	456	453	456	0%	8,400	100億4380万	+1.9%	7.39	0.48
11/27	454	458	454	456	0%	17,600	100億4380万	+2.13%	7.39	0.48
11/26	458	458	455	456	0%	12,200	100億4380万	+2.36%	7.39	0.48
11/25	456	458	454	456	0%	16,400	100億4380万	+2.59%	7.39	0.48
11/21	457	457	454	456	+0.11%	15,400	100億4380万	+2.82%	7.39	0.48
11/20	459	459	455	455	-0.44%	14,800	100億3277万	+3.17%	7.39	0.48
11/19	459	459	456	457	-0.11%	14,800	100億7687万	+3.86%	7.42	0.49
11/18	455	459	455	458	+0.22%	10,200	100億8790万	+4.21%	7.43	0.49
11/17	458	459	456	457	-0.11%	13,800	100億6585万	+4.22%	7.41	0.48
11/14	458	458	456	457	+0.44%	17,000	100億7687万	+4.34%	7.42	0.49
11/13	453	455	450	455	+0.44%	12,600	100億3277万	+4.12%	7.39	0.48
11/12	450	455	446	453	0%	29,400	99億8867万	+3.66%	7.35	0.48
11/11	451	454	450	453	+0.78%	18,600	99億8867万	+3.66%	7.35	0.48
11/10	447	451	446	450	+0.78%	23,400	99億1150万	+2.86%	7.3	0.48
11/07	444	448	444	446	+0.56%	9,600	98億3432万	+2.29%	7.24	0.47
11/06	443	448	443	444	-0.45%	13,000	97億7920万	+1.49%	7.2	0.47
11/05	446	447	443	446	+0.11%	16,200	98億2330万	+1.95%	7.23	0.47
11/04	447	448	436	445	+3.13%	47,600	98億1227万	+1.83%	7.22	0.47
10/31	436	438	432	432	-1.03%	44,400	95億1460万	-1.48%	7.01	0.46

7561 ハークスレイ

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