7715 長野計器

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
2015
03/31	750	750	734	736	-0.14%	16,200	151億4907万	+2.51%	10.31	0.74
03/30	726	743	722	737	+2.08%	11,300	151億6965万	+2.79%	10.32	0.74
03/27	736	745	717	722	-2.04%	21,600	148億6091万	+0.84%	10.11	0.73
03/26	741	741	731	737	-1.07%	16,900	151億6965万	+3.08%	10.32	0.74
03/25	752	754	737	745	-0.67%	25,700	153億3432万	+4.34%	10.44	0.75
03/24	753	755	734	750	+0.13%	27,100	154億3723万	+5.19%	10.51	0.76
03/23	750	758	740	749	+2.6%	43,400	154億1665万	+5.34%	10.49	0.76
03/20	712	733	707	730	+3.11%	35,400	150億2557万	+2.96%	10.23	0.74
03/19	709	715	706	708	-1.12%	8,800	145億7275万	0%	9.92	0.71
03/18	711	718	709	716	+0.42%	11,700	147億3741万	+1.27%	10.03	0.72
03/17	712	717	708	713	+0.14%	10,200	146億7566万	+0.85%	9.99	0.72
03/16	714	720	710	712	-0.56%	15,000	146億5508万	+0.85%	9.97	0.72
03/13	715	721	714	716	+0.42%	28,900	147億3741万	+1.7%	10.03	0.72
03/12	710	713	708	713	+1.28%	10,600	146億7566万	+1.57%	9.99	0.72
03/11	701	708	700	704	+0.28%	12,400	144億9042万	+0.57%	9.86	0.71
03/10	704	709	700	702	-0.28%	7,500	144億4925万	+0.57%	9.83	0.71
03/09	701	706	701	704	0%	3,700	144億9042万	+1%	9.86	0.71
03/06	700	709	694	704	+0.43%	11,500	144億9042万	+1.15%	9.86	0.71
03/05	704	710	699	701	-1.27%	24,700	144億2867万	+0.86%	9.82	0.71
03/04	707	711	704	710	+0.42%	5,700	146億1391万	+2.16%	9.94	0.72
03/03	717	717	707	707	-1.12%	14,000	145億5216万	+2.02%	9.9	0.71
03/02	711	724	711	715	+0.42%	22,400	147億1683万	+3.32%	10.02	0.72
02/27	707	714	706	712	+0.71%	16,500	146億5508万	+3.04%	9.97	0.72
02/26	700	709	700	707	-0.14%	16,500	145億5216万	+2.46%	9.9	0.71
02/25	707	708	704	708	+0.14%	15,000	145億7275万	+2.76%	9.92	0.71
02/24	705	709	702	707	+0.28%	13,700	145億5216万	+2.61%	9.9	0.71
02/23	711	711	699	705	-0.28%	13,500	145億1100万	+2.47%	9.87	0.71
02/20	709	713	703	707	-0.28%	19,300	145億5216万	+2.91%	9.9	0.71
02/19	710	713	707	709	0%	17,000	145億9333万	+3.35%	9.93	0.71
02/18	714	714	698	709	-0.14%	18,700	145億9333万	+3.5%	9.93	0.71
02/17	704	710	704	710	+1.72%	20,900	146億1391万	+3.8%	9.94	0.72
02/16	702	702	694	698	+0.87%	12,300	143億6692万	+2.2%	9.78	0.7
02/13	710	710	691	692	-1.42%	18,400	142億4342万	+1.47%	9.69	0.7
02/12	709	713	695	702	+0.14%	25,300	144億4925万	+2.93%	9.83	0.71
02/10	694	702	694	701	+0.57%	19,400	144億2867万	+2.94%	9.82	0.71
02/09	680	710	677	697	+5.61%	47,800	143億4633万	+2.35%	9.76	0.7
02/06	665	667	652	660	-0.6%	30,200	135億8476万	-3.08%	9.24	0.67
02/05	673	680	663	664	-0.6%	4,200	136億6710万	-2.64%	9.3	0.67
02/04	668	682	661	668	+0.91%	15,900	137億4943万	-2.2%	9.36	0.67
02/03	674	677	662	662	-1.19%	12,300	136億2593万	-3.07%	9.27	0.67
02/02	674	674	670	670	-1.76%	6,500	137億9059万	-2.19%	9.38	0.68
01/30	683	683	678	682	+0.29%	4,800	140億3759万	-0.44%	9.55	0.69
01/29	684	684	678	680	-0.44%	4,900	139億9642万	-0.73%	9.52	0.69
01/28	683	684	679	683	+0.29%	7,200	140億5817万	-0.29%	9.57	0.69
01/27	684	690	675	681	-0.29%	13,900	140億1701万	-0.58%	9.54	0.69
01/26	678	688	676	683	-0.73%	15,600	140億5817万	-0.29%	9.57	0.69
01/23	688	688	684	688	+0.73%	7,500	141億6109万	+0.44%	9.64	0.69
01/22	687	688	679	683	-0.44%	11,000	140億5817万	-0.15%	9.57	0.69
01/21	695	695	681	686	-0.87%	12,800	141億1992万	+0.29%	9.61	0.69
01/20	689	694	685	692	+1.17%	10,900	142億4342万	+1.17%	9.69	0.7
01/19	689	689	679	684	+0.44%	7,800	140億7876万	0%	9.58	0.69
01/16	687	687	676	681	-1.02%	15,700	140億1701万	-0.58%	9.54	0.69
01/15	686	688	682	688	+1.78%	5,400	141億6109万	+0.44%	9.64	0.69
01/14	679	687	676	676	-1.31%	6,800	139億1409万	-1.46%	9.47	0.68
01/13	681	690	677	685	-0.29%	9,900	140億9934万	-0.15%	9.59	0.69
01/09	691	691	684	687	+0.88%	6,900	141億4051万	+0.15%	9.62	0.69
01/08	680	688	680	681	0%	7,200	140億1701万	-0.58%	9.54	0.69
01/07	675	688	675	681	-0.15%	6,100	140億1701万	-0.58%	9.54	0.69
01/06	690	699	682	682	-1.73%	24,400	140億3759万	-0.15%	9.55	0.69
01/05	698	702	690	694	-0.57%	9,200	142億8459万	+1.61%	9.72	0.7
2014
12/30	690	713	690	698	+0.14%	9,300	143億6692万	+2.35%	9.78	0.7
12/29	692	699	690	697	+1.9%	9,700	143億4633万	+2.2%	9.76	0.7
12/26	683	688	680	684	+1.63%	7,300	140億7876万	+0.44%	9.58	0.69
12/25	700	700	670	673	-3.17%	39,200	138億5234万	-1.17%	9.43	0.68
12/24	690	696	680	695	+1.16%	17,900	143億517万	+1.91%	9.73	0.7
12/22	690	690	682	687	0%	8,600	141億4051万	+0.88%	9.62	0.69
12/19	690	690	680	687	+1.03%	9,300	141億4051万	+0.88%	9.62	0.69
12/18	681	683	678	680	+1.19%	12,900	139億9642万	-0.15%	9.52	0.69
12/17	680	686	671	672	-1.18%	10,300	138億3176万	-1.32%	9.41	0.68
12/16	671	684	671	680	+0.44%	18,100	139億9642万	-0.29%	9.52	0.69
12/15	676	687	676	677	+0.15%	9,500	139億3468万	-0.59%	9.48	0.68
12/12	678	692	676	676	-0.59%	19,400	139億1409万	-0.59%	9.47	0.68
12/11	677	696	677	680	-1.02%	14,500	139億9642万	0%	9.52	0.69
12/10	694	694	684	687	-1.43%	17,400	141億4051万	+1.18%	9.62	0.69
12/09	698	698	694	697	-0.43%	7,800	143億4633万	+2.95%	9.76	0.7
12/08	710	710	696	700	+1.16%	13,600	144億808万	+3.55%	9.8	0.71
12/05	690	692	683	692	+0.29%	11,700	142億4342万	+2.82%	9.69	0.7
12/04	685	690	680	690	+1.17%	9,400	142億225万	+2.83%	9.66	0.7
12/03	680	693	680	682	+0.29%	18,600	140億3759万	+1.79%	9.55	0.69
12/02	682	685	679	680	-0.15%	12,500	139億9642万	+1.8%	9.52	0.69
12/01	677	684	675	681	+2.41%	20,600	140億1701万	+2.1%	9.54	0.69
11/28	660	669	643	665	+2.31%	39,800	136億8768万	0%	9.31	0.67
11/27	677	680	650	650	-3.7%	22,400	133億7893万	-2.11%	9.1	0.66
11/26	673	683	673	675	0%	5,700	138億9351万	+1.96%	9.45	0.68
11/25	678	679	671	675	-0.74%	12,700	138億9351万	+2.12%	9.45	0.68
11/21	681	683	671	680	-0.73%	10,600	139億9642万	+3.34%	9.52	0.69
11/20	690	692	683	685	+0.15%	6,300	140億9934万	+4.42%	9.59	0.69
11/19	689	690	684	684	+0.29%	5,800	140億7876万	+4.43%	9.58	0.69
11/18	681	684	671	682	+1.49%	12,800	140億3759万	+4.44%	9.55	0.69
11/17	684	684	664	672	-3.03%	13,100	138億3176万	+3.23%	9.41	0.68
11/14	700	701	690	693	-0.29%	16,300	142億6400万	+6.45%	9.71	0.7
11/13	684	696	683	695	+2.06%	13,900	143億517万	+6.92%	9.73	0.7
11/12	680	697	680	681	+0.29%	23,800	140億1701万	+4.93%	9.54	0.69
11/11	660	685	660	679	+1.65%	22,300	139億7584万	+4.62%	9.51	0.68
11/10	658	669	657	668	+1.37%	9,000	137億4943万	+2.93%	9.36	0.67
11/07	656	662	655	659	+0.46%	9,400	135億6418万	+1.38%	9.23	0.66
11/06	665	666	656	656	-0.91%	11,400	135億243万	+0.77%	9.19	0.66
11/05	658	663	657	662	+1.22%	13,700	136億2593万	+1.38%	9.27	0.67
11/04	655	660	641	654	0%	23,300	134億6127万	-0.15%	9.16	0.66
10/31	645	655	639	654	+2.35%	25,100	134億6127万	-0.3%	9.16	0.66

7715 長野計器

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