7628 オーハシテクニカ

PBR

2014/03/31

2013/10/30～2014/03/31

株価＆PBRの推移

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	837	847	837	847	+1.32%	18,000	137億5531万	-1.63%	5.88	0.67
03/28	825	836	824	836	+0.48%	15,300	135億7667万	-3.02%	5.81	0.66
03/27	831	834	821	832	-1.65%	32,100	135億1171万	-3.7%	5.78	0.66
03/26	851	856	836	846	-0.12%	53,000	137億3907万	-2.31%	5.88	0.67
03/25	841	853	833	847	+0.83%	25,000	137億5531万	-2.31%	5.88	0.67
03/24	849	854	837	840	-0.12%	20,300	136億4163万	-3.23%	5.83	0.67
03/20	842	849	837	841	0%	18,700	136億5787万	-3.33%	5.84	0.67
03/19	844	856	840	841	-0.47%	14,200	136億5787万	-3.44%	5.84	0.67
03/18	843	852	843	845	+0.96%	8,600	137億2283万	-3.32%	5.87	0.67
03/17	858	863	832	837	-2.45%	16,600	135億9291万	-4.45%	5.81	0.66
03/14	878	878	858	858	-2.28%	39,200	139億3395万	-2.39%	5.96	0.68
03/13	887	887	872	878	-0.79%	14,300	142億5875万	-0.34%	6.1	0.7
03/12	890	894	885	885	-0.78%	14,300	143億7243万	+0.57%	6.15	0.7
03/11	882	897	881	892	+1.48%	21,400	144億8611万	+1.48%	6.2	0.71
03/10	878	884	876	879	+0.11%	12,400	142億7499万	-0.11%	6.1	0.7
03/07	873	882	865	878	+0.69%	14,400	142億5875万	-0.57%	6.1	0.7
03/06	872	874	855	872	+0.23%	21,100	141億6131万	-1.69%	6.06	0.69
03/05	878	884	869	870	-0.57%	17,200	141億2883万	-2.36%	6.04	0.69
03/04	864	876	864	875	+0.69%	12,100	142億1003万	-2.13%	6.08	0.69
03/03	868	876	851	869	-0.11%	23,400	141億1259万	-3.12%	6.04	0.69
02/28	870	879	868	870	-0.34%	10,300	141億2883万	-3.55%	6.04	0.69
02/27	865	883	861	873	+0.46%	16,400	141億7755万	-3.96%	6.06	0.69
02/26	874	875	867	869	-0.57%	16,000	141億1259万	-5.03%	6.04	0.69
02/25	870	889	870	874	-0.34%	37,300	141億9379万	-5.1%	6.07	0.69
02/24	884	894	876	877	0%	13,100	142億4251万	-5.39%	6.09	0.7
02/21	864	889	864	877	0%	53,600	142億4251万	-6.1%	6.09	0.7
02/20	885	888	871	877	-0.11%	14,300	142億4251万	-6.8%	6.09	0.7
02/19	888	888	876	878	-0.68%	10,400	142億5875万	-7.19%	6.1	0.7
02/18	868	888	866	884	+1.96%	23,800	143億5619万	-7.05%	6.14	0.7
02/17	874	874	862	867	-0.57%	22,400	140億8011万	-9.21%	6.02	0.69
02/14	880	882	868	872	-0.8%	20,500	141億6131万	-9.17%	6.06	0.69
02/13	913	914	873	879	-3.72%	55,300	142億7499万	-8.91%	6.1	0.7
02/12	913	928	907	913	+0.66%	26,500	148億2715万	-5.78%	6.34	0.72
02/10	912	914	905	907	+0.55%	24,200	147億2971万	-6.59%	6.3	0.72
02/07	925	925	895	902	+0.11%	40,000	146億4851万	-7.39%	6.26	0.72
02/06	880	906	875	901	+3.33%	43,900	146億3227万	-7.59%	6.26	0.71
02/05	882	883	862	872	+2.47%	40,100	141億6131万	-10.75%	6.06	0.69
02/04	871	875	844	851	-6.79%	56,300	138億2027万	-13.16%	5.91	0.67
02/03	947	947	913	913	-4.5%	19,300	148億2715万	-7.12%	6.34	0.72
01/31	966	981	946	956	-1.04%	21,000	155億2547万	-2.75%	6.64	0.76
01/30	956	970	951	966	-1.23%	20,500	156億8787万	-1.73%	6.71	0.77
01/29	962	980	962	978	+2.3%	14,000	158億8275万	-0.51%	6.79	0.78
01/28	950	975	940	956	+0.42%	27,300	155億2547万	-2.75%	6.64	0.76
01/27	965	970	950	952	-4.32%	31,900	154億6051万	-3.25%	6.61	0.75
01/24	1,002	1,008	980	995	-2.93%	47,900	161億5883万	+1.02%	6.91	0.79
01/23	1,031	1,031	1,017	1,025	-0.29%	22,400	166億4604万	+4.17%	7.12	0.81
01/22	1,028	1,029	999	1,028	-0.19%	31,400	166億9476万	+4.58%	7.14	0.81
01/21	1,035	1,035	1,021	1,030	-0.1%	18,100	167億2724万	+4.99%	7.15	0.82
01/20	1,045	1,050	1,025	1,031	-1.15%	19,200	167億4348万	+5.2%	7.16	0.82
01/17	1,048	1,050	1,037	1,043	0%	36,700	169億3836万	+6.65%	7.24	0.83
01/16	1,025	1,045	983	1,043	+2.66%	70,200	169億3836万	+6.97%	7.24	0.83
01/15	994	1,018	991	1,016	+2.73%	49,600	164億9988万	+4.63%	7.06	0.81
01/14	992	992	979	989	-0.3%	41,200	160億6139万	+1.96%	6.87	0.78
01/10	993	993	978	992	-0.1%	25,400	161億1011万	+2.37%	6.89	0.79
01/09	994	994	979	993	-0.1%	25,200	161億2635万	+2.58%	6.9	0.79
01/08	980	994	980	994	+1.84%	19,900	161億4259万	+2.69%	6.9	0.79
01/07	974	988	974	976	+0.21%	24,200	158億5027万	+0.83%	6.78	0.77
01/06	972	983	970	974	+1.25%	29,300	158億1779万	+0.52%	6.76	0.77
2013
12/30	955	972	954	962	+1.16%	31,200	156億2291万	-0.72%	6.65	0.76
12/27	955	955	944	951	+0.42%	18,200	154億4427万	-1.86%	6.57	0.75
12/26	945	954	939	947	+1.83%	22,500	153億7931万	-2.47%	6.55	0.75
12/25	938	938	926	930	-0.43%	48,700	151億323万	-4.32%	6.43	0.73
12/24	923	944	923	934	+2.19%	68,900	151億6819万	-3.91%	6.46	0.74
12/20	951	955	914	914	-4.59%	47,000	148億4339万	-5.97%	6.32	0.72
12/19	973	977	957	958	-1.54%	34,500	155億5795万	-1.54%	6.62	0.76
12/18	975	980	968	973	-0.41%	12,400	158億155万	+0.21%	6.73	0.77
12/17	966	977	965	977	+1.24%	15,300	158億6651万	+0.83%	6.75	0.77
12/16	983	989	965	965	-1.73%	34,800	156億7163万	-0.21%	6.67	0.76
12/13	977	991	976	982	+0.31%	48,800	159億4771万	+1.66%	6.79	0.77
12/12	978	985	946	979	-0.41%	81,100	158億9899万	+1.66%	6.77	0.77
12/11	995	995	966	983	-1.31%	27,600	159億6395万	+2.61%	6.79	0.78
12/10	1,003	1,003	993	996	+0.2%	27,500	161億7507万	+4.62%	6.88	0.79
12/09	986	1,000	975	994	+1.74%	71,900	161億4259万	+5.07%	6.87	0.78
12/06	973	983	970	977	+1.14%	21,700	158億6651万	+3.94%	6.75	0.77
12/05	973	989	966	966	+0.1%	29,000	156億8787万	+3.32%	6.68	0.76
12/04	966	978	951	965	-2.03%	46,300	156億7163万	+3.65%	6.67	0.76
12/03	960	991	960	985	+2.6%	58,400	159億9643万	+6.37%	6.81	0.78
12/02	960	969	958	960	-1.13%	30,800	155億9043万	+4.23%	6.64	0.76
11/29	973	978	965	971	-1.72%	49,000	157億6907万	+5.89%	6.71	0.77
11/28	991	993	985	988	-0.3%	24,000	160億4515万	+8.21%	6.83	0.78
11/27	1,002	1,003	984	991	-1.29%	40,800	160億9387万	+9.26%	6.85	0.78
11/26	984	1,007	984	1,004	+1.93%	92,600	163億500万	+11.31%	6.94	0.79
11/25	967	985	956	985	+2.71%	68,300	159億9643万	+9.93%	6.81	0.78
11/22	980	980	953	959	-2.14%	55,400	155億7419万	+7.63%	6.63	0.76
11/21	980	987	970	980	+0.1%	53,300	159億1523万	+10.48%	6.77	0.77
11/20	929	981	921	979	+4.26%	124,800	158億9899万	+11.12%	6.77	0.77
11/19	938	945	928	939	+0.21%	53,600	152億4939万	+7.19%	6.49	0.74
11/18	935	940	927	937	+0.86%	48,100	152億1691万	+7.45%	6.48	0.74
11/15	919	936	919	929	+2.09%	88,700	150億8699万	+7.15%	6.42	0.73
11/14	922	924	900	910	-1.3%	56,800	147億7843万	+5.45%	6.29	0.72
11/13	920	924	905	922	-0.22%	48,300	149億7331万	+7.33%	6.37	0.73
11/12	938	938	916	924	-1.18%	43,100	150億579万	+8.07%	6.39	0.73
11/11	912	939	902	935	+2.52%	83,900	151億8443万	+9.87%	6.46	0.74
11/08	920	920	885	912	+6.54%	172,800	148億1091万	+7.8%	6.3	0.72
11/07	860	860	850	856	+1.06%	27,600	139億147万	+1.54%	5.92	0.68
11/06	846	848	844	847	+0.47%	6,800	137億5531万	+0.59%	5.85	0.67
11/05	847	859	836	843	+0.36%	17,600	136億9035万	+0.24%	5.83	0.67
11/01	853	854	833	840	-1.52%	36,200	136億4163万	0%	5.81	0.66
10/31	854	861	851	853	-0.35%	12,600	138億5275万	+1.55%	5.9	0.67
10/30	856	862	854	856	+0.71%	18,100	145億4347万	+2.15%	5.89	0.67

7628 オーハシテクニカ

PBR

2013/10/30～2014/03/31

株価＆PBRの推移

開示資料

決算

株式

チャート