8011 三陽商会

株価チャート

2013/12/31

2013/08/06～2013/12/30

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
2017	7/1, 株式併合 10→1
2013
12/30	2,820	2,850	2,820	2,850	0%	48,100	359億7536万	-0.9%	9.82	0.65
12/27	2,830	2,850	2,800	2,850	+0.35%	70,900	359億7536万	-0.77%	9.82	0.65
12/26	2,790	2,850	2,790	2,840	-1.39%	112,400	358億4913万	-1.05%	9.79	0.65
12/25	2,900	2,900	2,860	2,880	-1.03%	222,200	363億5405万	+0.42%	9.93	0.66
12/24	2,900	2,920	2,900	2,910	-0.34%	68,300	367億3273万	+1.61%	10.03	0.66
12/20	2,900	2,920	2,900	2,920	+0.34%	57,600	368億5896万	+2.17%	10.06	0.66
12/19	2,920	2,920	2,890	2,910	-0.34%	59,800	367億3273万	+2.03%	10.03	0.66
12/18	2,900	2,920	2,890	2,920	+0.69%	41,100	368億5896万	+2.6%	10.06	0.66
12/17	2,880	2,920	2,860	2,900	+1.05%	62,500	366億651万	+2.11%	9.99	0.66
12/16	2,880	2,900	2,870	2,870	-0.35%	54,100	362億2782万	+1.27%	9.89	0.65
12/13	2,870	2,900	2,870	2,880	+0.35%	64,100	363億5405万	+1.84%	9.93	0.66
12/12	2,880	2,880	2,860	2,870	-0.35%	24,900	362億2782万	+1.77%	9.89	0.65
12/11	2,880	2,910	2,870	2,880	-0.69%	39,000	363億5405万	+2.35%	9.93	0.66
12/10	2,900	2,910	2,880	2,900	+0.35%	35,700	366億651万	+3.2%	9.99	0.66
12/09	2,890	2,910	2,870	2,890	+0.35%	47,700	364億8028万	+3.03%	9.96	0.66
12/06	2,870	2,880	2,860	2,880	+0.35%	22,700	363億5405万	+2.97%	9.93	0.66
12/05	2,890	2,900	2,870	2,870	-0.35%	29,400	362億2782万	+2.87%	9.89	0.65
12/04	2,890	2,910	2,870	2,880	-0.69%	28,200	363億5405万	+3.52%	9.93	0.66
12/03	2,910	2,920	2,900	2,900	-0.34%	28,600	366億651万	+4.54%	9.99	0.66
12/02	2,880	2,940	2,870	2,910	+1.75%	69,100	367億3273万	+5.28%	10.03	0.66
11/29	2,850	2,880	2,850	2,860	+0.35%	33,400	361億159万	+3.89%	9.86	0.65
11/28	2,860	2,870	2,840	2,850	-0.35%	24,800	359億7536万	+3.86%	9.82	0.65
11/27	2,840	2,870	2,830	2,860	+1.42%	67,600	361億159万	+4.53%	9.86	0.65
11/26	2,780	2,830	2,770	2,820	+1.08%	37,500	355億9667万	+3.37%	9.72	0.64
11/25	2,780	2,790	2,770	2,790	+0.72%	25,900	352億1798万	+2.54%	9.62	0.63
11/22	2,790	2,790	2,770	2,770	-0.72%	24,600	349億6552万	+2.03%	9.55	0.63
11/21	2,770	2,790	2,770	2,790	0%	20,300	352億1798万	+2.95%	9.62	0.63
11/20	2,760	2,790	2,760	2,790	+0.72%	18,700	352億1798万	+3.18%	9.62	0.63
11/19	2,760	2,780	2,760	2,770	+0.36%	23,500	349億6552万	+2.67%	9.55	0.63
11/18	2,790	2,790	2,750	2,760	-0.72%	22,200	348億3929万	+2.56%	9.51	0.63
11/15	2,750	2,780	2,750	2,780	+0.72%	26,700	350億9175万	+3.62%	9.58	0.63
11/14	2,780	2,790	2,760	2,760	-0.36%	24,000	348億3929万	+3.22%	9.51	0.63
11/13	2,770	2,780	2,760	2,770	+0.36%	26,200	349億6552万	+3.94%	9.55	0.63
11/12	2,700	2,760	2,700	2,760	+2.22%	21,200	348億3929万	+3.92%	9.51	0.63
11/11	2,720	2,730	2,690	2,700	+0.37%	19,000	340億8192万	+1.89%	9.31	0.61
11/08	2,700	2,710	2,680	2,690	-1.1%	22,300	339億5569万	+1.7%	9.27	0.61
11/07	2,780	2,790	2,710	2,720	-1.81%	34,100	343億3438万	+3.03%	9.37	0.62
11/06	2,800	2,830	2,760	2,770	-0.36%	59,600	349億6552万	+5.12%	9.55	0.63
11/05	2,730	2,790	2,720	2,780	+2.96%	80,900	350億9175万	+5.86%	9.58	0.63
11/01	2,730	2,730	2,670	2,700	-0.37%	40,400	340億8192万	+3.17%	9.31	0.61
10/31	2,670	2,730	2,660	2,710	+1.5%	58,100	342億815万	+3.75%	9.34	0.62
10/30	2,670	2,680	2,650	2,670	0%	25,100	337億323万	+2.53%	9.2	0.61
10/29	2,660	2,670	2,650	2,670	+0.75%	19,700	337億323万	+2.73%	9.2	0.61
10/28	2,630	2,650	2,630	2,650	+0.76%	7,800	334億5077万	+2.16%	9.13	0.6
10/25	2,670	2,670	2,630	2,630	-0.75%	21,600	331億9831万	+1.58%	9.06	0.6
10/24	2,640	2,650	2,640	2,650	+0.76%	11,400	334億5077万	+2.55%	9.13	0.6
10/23	2,660	2,680	2,630	2,630	-1.13%	19,400	331億9831万	+2.02%	9.06	0.6
10/22	2,670	2,670	2,640	2,660	+0.38%	9,700	335億7700万	+3.38%	9.17	0.61
10/21	2,630	2,670	2,620	2,650	+0.38%	19,000	334億5077万	+3.27%	9.13	0.6
10/18	2,650	2,660	2,640	2,640	-0.75%	13,100	333億2454万	+3.08%	9.1	0.6
10/17	2,650	2,680	2,640	2,660	+0.76%	23,100	335億7700万	+4.11%	9.17	0.61
10/16	2,630	2,680	2,610	2,640	+0.76%	48,200	333億2454万	+3.57%	9.1	0.6
10/15	2,600	2,640	2,600	2,620	+0.77%	19,300	330億7208万	+3.07%	9.03	0.6
10/11	2,570	2,600	2,570	2,600	+1.56%	18,400	328億1962万	+2.48%	8.96	0.59
10/10	2,570	2,580	2,550	2,560	0%	15,400	323億1471万	+1.03%	8.82	0.58
10/09	2,540	2,560	2,530	2,560	+0.79%	20,200	323億1471万	+1.11%	8.82	0.58
10/08	2,530	2,570	2,530	2,540	-0.39%	25,100	320億6225万	+0.4%	8.75	0.58
10/07	2,570	2,620	2,550	2,550	-1.54%	62,000	321億8848万	+0.91%	8.79	0.58
10/04	2,570	2,600	2,550	2,590	+0.39%	25,500	326億9340万	+2.49%	8.93	0.59
10/03	2,590	2,600	2,570	2,580	0%	28,400	325億6717万	+2.18%	8.89	0.59
10/02	2,600	2,620	2,560	2,580	-0.39%	25,900	325億6717万	+2.18%	8.89	0.59
10/01	2,560	2,600	2,550	2,590	+1.57%	32,700	326億9340万	+2.57%	8.93	0.59
09/30	2,540	2,550	2,530	2,550	+0.39%	14,300	321億8848万	+0.99%	8.79	0.58
09/27	2,580	2,580	2,540	2,540	-1.17%	25,100	320億6225万	+0.63%	8.75	0.58
09/26	2,550	2,570	2,510	2,570	+1.98%	24,800	324億4094万	+1.74%	8.86	0.58
09/25	2,560	2,560	2,520	2,520	-0.79%	16,200	318億979万	-0.28%	8.69	0.57
09/24	2,550	2,550	2,530	2,540	-0.39%	13,600	320億6225万	+0.4%	8.75	0.58
09/20	2,520	2,550	2,510	2,550	+1.19%	24,200	321億8848万	+0.75%	8.79	0.58
09/19	2,510	2,520	2,500	2,520	+0.4%	27,000	318億979万	-0.47%	8.69	0.57
09/18	2,490	2,510	2,490	2,510	+0.8%	13,100	316億8356万	-1.03%	8.65	0.57
09/17	2,510	2,520	2,460	2,490	-0.8%	32,600	314億3110万	-1.93%	8.58	0.57
09/13	2,480	2,510	2,480	2,510	+0.4%	25,100	316億8356万	-1.26%	8.65	0.57
09/12	2,500	2,520	2,480	2,500	-0.4%	14,700	315億5733万	-1.73%	8.62	0.57
09/11	2,520	2,530	2,490	2,510	+0.4%	15,800	316億8356万	-1.38%	8.65	0.57
09/10	2,520	2,530	2,490	2,500	-0.4%	18,800	315億5733万	-1.81%	8.62	0.57
09/09	2,530	2,530	2,490	2,510	+2.03%	19,600	316億8356万	-1.61%	8.65	0.57
09/06	2,480	2,500	2,450	2,460	-1.6%	10,800	310億5241万	-3.61%	8.48	0.56
09/05	2,540	2,540	2,460	2,500	-0.4%	30,100	315億5733万	-2.11%	8.62	0.57
09/04	2,510	2,530	2,500	2,510	-0.79%	12,300	316億8356万	-1.61%	8.65	0.57
09/03	2,520	2,540	2,510	2,530	+1.2%	11,800	319億3602万	-0.67%	8.72	0.58
09/02	2,480	2,520	2,440	2,500	+1.21%	20,500	315億5733万	-1.69%	8.62	0.57
08/30	2,540	2,540	2,470	2,470	-2.76%	23,000	311億7864万	-2.76%	8.51	0.56
08/29	2,550	2,550	2,530	2,540	0%	5,800	320億6225万	0%	8.75	0.58
08/28	2,550	2,580	2,520	2,540	-1.55%	22,700	320億6225万	-0.04%	8.75	0.58
08/27	2,580	2,580	2,560	2,580	-0.39%	10,400	325億6717万	+1.49%	8.89	0.59
08/26	2,590	2,590	2,570	2,590	+0.39%	8,300	326億9340万	+1.85%	8.93	0.59
08/23	2,570	2,580	2,550	2,580	+1.57%	8,500	325億6717万	+1.53%	8.89	0.59
08/22	2,580	2,580	2,530	2,540	-1.55%	16,800	320億6225万	0%	8.75	0.58
08/21	2,590	2,610	2,560	2,580	-0.77%	41,500	325億6717万	+1.45%	8.89	0.59
08/20	2,580	2,610	2,570	2,600	+0.78%	18,100	328億1962万	+2.36%	8.96	0.59
08/19	2,570	2,590	2,550	2,580	+0.39%	13,700	325億6717万	+1.78%	8.89	0.59
08/16	2,580	2,600	2,570	2,570	-0.39%	13,900	324億4094万	+1.54%	8.86	0.58
08/15	2,590	2,610	2,580	2,580	-1.15%	12,400	325億6717万	+2.14%	8.89	0.59
08/14	2,590	2,620	2,570	2,610	+0.77%	17,000	329億4585万	+3.57%	9	0.59
08/13	2,590	2,590	2,550	2,590	+0.78%	21,700	326億9340万	+3.11%	8.93	0.59
08/12	2,560	2,630	2,560	2,570	0%	34,600	324億4094万	+2.55%	8.86	0.58
08/09	2,540	2,590	2,540	2,570	+2.39%	34,200	324億4094万	+2.76%	8.86	0.58
08/08	2,530	2,550	2,500	2,510	-0.79%	26,800	316億8356万	+0.6%	8.65	0.57
08/07	2,570	2,600	2,520	2,530	-4.17%	52,500	319億3602万	+1.48%	8.72	0.58
08/06	2,540	2,650	2,520	2,640	+4.35%	79,500	333億2454万	+5.94%	9.1	0.6

8011 三陽商会

株価チャート

2013/08/06～2013/12/30

株価推移

開示資料

決算

株式

チャート