7624 NaITO

株価チャート

2015/02/28

2014/09/30～2015/02/27

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
2015
02/27	179	184	178	181	0%	144,000	99億1690万	+7.1%	28.9	1.04
02/26	179	183	179	181	+0.56%	207,900	99億1690万	+8.38%	28.9	1.04
02/25	190	194	180	180	0%	876,000	98億6211万	+9.09%	28.74	1.04
02/24	178	183	176	180	-1.1%	272,400	98億6211万	+10.43%	28.74	1.04
02/23	183	187	179	182	-1.09%	289,700	99億7169万	+13.04%	29.06	1.05
02/20	186	193	180	184	0%	620,000	100億8126万	+15.72%	29.38	1.06
02/19	185	193	183	184	-2.65%	458,800	100億8126万	+17.2%	29.38	1.06
02/18	195	198	182	189	-5.03%	1,114,500	103億5521万	+21.94%	30.17	1.09
02/17	218	233	198	199	-5.24%	1,998,800	109億311万	+30.07%	31.77	1.15
02/16	190	215	188	210	+2.44%	1,615,100	115億579万	+40%	33.53	1.21
02/13	240	252	203	205	-4.65%	4,188,900	112億3184万	+39.46%	32.73	1.18
02/12	197	225	195	215	+1.9%	6,344,700	117億7974万	+49.31%	34.33	1.24
02/10	230	283	206	211	+3.94%	29,127,800	115億6058万	+49.65%	33.69	1.22
02/09	149	203	148	203	+32.68%	11,440,400	111億2227万	+48.18%	32.41	1.17
02/06	146	154	139	153	+4.79%	691,900	83億8279万	+13.33%	24.43	0.88
02/05	165	167	143	146	-2.67%	2,084,300	79億9926万	+8.96%	23.31	0.84
02/04	137	179	135	150	+12.78%	5,499,800	82億1842万	+11.94%	23.95	0.86
02/03	136	138	133	133	-2.92%	237,800	72億8700万	0%	21.23	0.77
02/02	134	137	132	137	+3.01%	108,700	75億616万	+3.01%	21.87	0.79
01/30	135	135	133	133	-0.75%	26,900	72億8700万	0%	21.23	0.77
01/29	135	135	134	134	0%	25,700	73億4179万	+0.75%	21.39	0.77
01/28	134	136	134	134	0%	69,000	73億4179万	+0.75%	21.39	0.77
01/27	135	135	133	134	0%	77,800	73億4179万	+0.75%	21.39	0.77
01/26	135	137	132	134	0%	112,500	73億4179万	+0.75%	21.39	0.77
01/23	136	137	134	134	-1.47%	144,300	73億4179万	+0.75%	21.39	0.77
01/22	132	138	131	136	+3.82%	285,000	74億5137万	+2.26%	21.71	0.78
01/21	132	132	130	131	-0.76%	58,400	71億7742万	-1.5%	20.91	0.75
01/20	132	132	130	132	0%	60,900	72億3221万	-0.75%	21.07	0.76
01/19	130	132	129	132	+1.54%	68,800	72億3221万	-0.75%	21.07	0.76
01/16	130	131	125	130	+0.78%	157,600	71億2263万	-2.26%	20.76	0.75
01/15	129	130	128	129	0%	121,900	70億6784万	-3.01%	20.6	0.74
01/14	131	131	127	129	-1.53%	157,700	70億6784万	-3.73%	20.6	0.74
01/13	129	132	128	131	-0.76%	192,400	71億7742万	-2.24%	20.91	0.75
01/09	134	134	132	132	-0.75%	52,700	72億3221万	-0.75%	21.07	0.76
01/08	132	133	132	133	+0.76%	48,600	72億8700万	0%	21.23	0.77
01/07	131	133	130	132	+0.76%	87,100	72億3221万	-0.75%	21.07	0.76
01/06	133	134	131	131	-2.24%	167,600	71億7742万	-1.5%	20.91	0.75
01/05	135	136	133	134	-0.74%	115,400	73億4179万	+0.75%	21.39	0.77
2014
12/30	135	135	133	135	0%	155,000	73億9658万	+2.27%	21.55	0.78
12/29	138	138	133	135	-1.46%	343,100	73億9658万	+2.27%	21.55	0.78
12/26	133	138	133	137	+3.01%	485,400	75億616万	+4.58%	21.87	0.79
12/25	139	139	131	133	-6.34%	620,400	72億8700万	+1.53%	21.23	0.77
12/24	140	144	140	142	+2.9%	681,000	77億8011万	+9.23%	22.67	0.82
12/22	138	139	136	138	+2.22%	301,600	75億6095万	+6.15%	22.03	0.79
12/19	135	136	134	135	+0.75%	136,600	73億9658万	+4.65%	21.55	0.78
12/18	134	135	132	134	+0.75%	158,200	73億4179万	+3.88%	21.39	0.77
12/17	132	134	131	133	+1.53%	102,100	72億8700万	+3.91%	21.23	0.77
12/16	135	135	130	131	-3.68%	266,100	71億7742万	+2.34%	20.91	0.75
12/15	135	136	134	136	0%	114,300	74億5137万	+6.25%	21.71	0.78
12/12	132	137	132	136	+3.03%	167,800	74億5137万	+7.09%	21.71	0.78
12/11	130	132	129	132	0%	53,700	72億3221万	+4.76%	21.07	0.76
12/10	131	132	130	132	0%	146,500	72億3221万	+4.76%	21.07	0.76
12/09	134	134	131	132	-1.49%	109,700	72億3221万	+4.76%	21.07	0.76
12/08	131	135	130	134	+2.29%	191,300	73億4179万	+6.35%	21.39	0.77
12/05	130	132	129	131	+0.77%	140,100	71億7742万	+4.8%	20.91	0.75
12/04	128	130	127	130	+0.78%	128,200	71億2263万	+4%	20.76	0.75
12/03	129	130	129	129	+0.78%	155,500	70億6784万	+4.03%	20.6	0.74
12/02	130	130	127	128	-1.54%	78,100	70億1305万	+3.23%	20.44	0.74
12/01	129	130	128	130	0%	105,000	71億2263万	+4.84%	20.76	0.75
11/28	126	130	126	130	+3.17%	202,800	71億2263万	+5.69%	20.76	0.75
11/27	127	127	125	126	+0.8%	51,500	69億347万	+2.44%	20.12	0.73
11/26	122	127	122	125	+1.63%	188,500	68億4868万	+1.63%	19.96	0.72
11/25	122	124	122	123	+0.82%	65,400	67億3910万	0%	19.64	0.71
11/21	123	124	122	122	-0.81%	84,000	66億8432万	-0.81%	19.48	0.7
11/20	124	124	123	123	0%	53,500	67億3910万	+0.82%	19.64	0.71
11/19	123	124	123	123	-0.81%	44,900	67億3910万	+0.82%	19.64	0.71
11/18	123	124	123	124	+0.81%	47,400	67億9389万	+1.64%	19.8	0.71
11/17	125	125	123	123	-1.6%	27,900	67億3910万	+0.82%	19.64	0.71
11/14	124	125	123	125	+0.81%	19,300	68億4868万	+2.46%	19.96	0.72
11/13	124	125	123	124	0%	82,900	67億9389万	+1.64%	19.8	0.71
11/12	125	125	124	124	+0.81%	60,700	67億9389万	+1.64%	19.8	0.71
11/11	124	124	123	123	0%	52,900	67億3910万	+0.82%	19.64	0.71
11/10	125	125	123	123	0%	22,500	67億3910万	0%	19.64	0.71
11/07	123	125	122	123	0%	23,800	67億3910万	0%	19.64	0.71
11/06	125	125	122	123	-1.6%	75,200	67億3910万	0%	19.64	0.71
11/05	125	125	123	125	-0.79%	46,300	68億4868万	+1.63%	19.96	0.72
11/04	126	127	124	126	+1.61%	132,500	69億347万	+2.44%	20.12	0.73
10/31	122	124	121	124	+1.64%	53,400	67億9389万	0%	19.8	0.71
10/30	122	123	121	122	+0.83%	26,600	66億8432万	-1.61%	19.48	0.7
10/29	120	123	120	121	+1.68%	86,600	66億2953万	-3.2%	19.32	0.7
10/28	120	122	119	119	-1.65%	106,400	65億1995万	-4.8%	19	0.69
10/27	121	122	121	121	0%	56,200	66億2953万	-3.97%	19.32	0.7
10/24	122	122	120	121	-0.82%	34,000	66億2953万	-4.72%	19.32	0.7
10/23	122	122	120	122	+1.67%	12,300	66億8432万	-3.94%	19.48	0.7
10/22	123	123	120	120	-1.64%	62,300	65億7474万	-6.25%	19.16	0.69
10/21	123	123	121	122	0%	20,600	66億8432万	-4.69%	19.48	0.7
10/20	120	122	120	122	+3.39%	40,200	66億8432万	-5.43%	19.48	0.7
10/17	118	119	117	118	+1.72%	65,700	64億6516万	-8.53%	18.84	0.68
10/16	118	121	116	116	-4.13%	88,900	63億5558万	-10.77%	18.52	0.67
10/15	118	122	118	121	+2.54%	50,600	66億2953万	-7.63%	19.32	0.7
10/14	117	119	116	118	-2.48%	143,200	64億6516万	-9.92%	18.84	0.68
10/10	120	122	119	121	-2.42%	128,800	66億2953万	-8.33%	19.32	0.7
10/09	127	128	124	124	-1.59%	94,100	67億9389万	-6.06%	19.8	0.71
10/08	125	126	124	126	-1.56%	45,300	69億347万	-4.55%	20.12	0.73
10/07	130	130	128	128	-1.54%	20,000	70億1305万	-3.03%	20.44	0.74
10/06	129	131	128	130	+1.56%	86,400	71億2263万	-1.52%	20.76	0.75
10/03	124	128	124	128	+3.23%	35,200	70億1305万	-3.03%	20.44	0.74
10/02	123	125	122	124	-2.36%	114,500	67億9389万	-5.34%	19.8	0.71
10/01	129	129	126	127	-1.55%	243,800	69億5826万	-3.05%	20.28	0.73
09/30	136	136	129	129	-5.15%	297,700	70億6784万	-1.53%	20.6	0.74

7624 NaITO

株価チャート

2014/09/30～2015/02/27

株価推移

開示資料

決算

株式

チャート