8011 三陽商会

株価チャート

2014/12/31

2014/08/05～2014/12/30

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
2014
12/30	2,970	2,980	2,920	2,930	-1.68%	30,900	369億8519万	-4.84%	5.83	0.6
12/29	2,910	2,990	2,910	2,980	+2.05%	51,600	376億1634万	-3.5%	5.93	0.61
12/26	2,960	2,960	2,880	2,920	-3.31%	66,100	368億5896万	-5.56%	5.81	0.6
12/25	3,050	3,060	3,000	3,020	-1.63%	72,100	381億2126万	-2.42%	6.01	0.62
12/24	3,050	3,110	3,050	3,070	+0.99%	57,000	387億5240万	-0.78%	6.11	0.63
12/22	3,050	3,050	3,020	3,040	-0.65%	36,300	383億7372万	-1.62%	6.05	0.62
12/19	3,040	3,060	3,000	3,060	+1.32%	49,200	386億2617万	-0.91%	6.09	0.62
12/18	3,060	3,070	3,010	3,020	-0.33%	38,700	381億2126万	-2.14%	6.01	0.62
12/17	3,000	3,050	3,000	3,030	+0.66%	32,200	382億4749万	-1.78%	6.03	0.62
12/16	3,050	3,060	3,010	3,010	-1.95%	46,300	379億9503万	-2.3%	5.99	0.61
12/15	3,090	3,110	3,060	3,070	-0.32%	37,000	387億5240万	-0.26%	6.11	0.63
12/12	3,110	3,120	3,080	3,080	-0.96%	36,700	388億7863万	+0.26%	6.13	0.63
12/11	3,090	3,140	3,060	3,110	-0.32%	38,700	392億5732万	+1.5%	6.19	0.63
12/10	3,110	3,130	3,100	3,120	-0.95%	35,800	393億8355万	+2.13%	6.21	0.64
12/09	3,180	3,190	3,130	3,150	-1.56%	44,800	397億6224万	+3.58%	6.27	0.64
12/08	3,180	3,200	3,170	3,200	+0.95%	55,200	403億9339万	+5.86%	6.37	0.65
12/05	3,120	3,170	3,110	3,170	+1.28%	53,500	400億1470万	+5.56%	6.31	0.65
12/04	3,130	3,170	3,120	3,130	+0.64%	40,900	395億978万	+4.89%	6.23	0.64
12/03	3,080	3,140	3,080	3,110	+0.97%	47,800	392億5732万	+5%	6.19	0.63
12/02	3,100	3,120	3,040	3,080	-1.91%	59,000	388億7863万	+4.83%	6.13	0.63
12/01	3,140	3,150	3,120	3,140	0%	30,200	396億3601万	+7.72%	6.25	0.64
11/28	3,120	3,170	3,120	3,140	+0.32%	45,600	396億3601万	+8.73%	6.25	0.64
11/27	3,130	3,150	3,110	3,130	-0.32%	53,300	395億978万	+9.44%	6.23	0.64
11/26	3,130	3,170	3,120	3,140	+0.32%	54,900	396億3601万	+10.99%	6.25	0.64
11/25	3,200	3,200	3,110	3,130	-0.63%	89,500	395億978万	+11.87%	6.23	0.64
11/21	3,080	3,150	3,060	3,150	+2.61%	102,400	397億6224万	+13.92%	6.27	0.64
11/20	3,000	3,080	3,000	3,070	+2.33%	78,000	387億5240万	+12.37%	6.11	0.63
11/19	3,010	3,030	2,970	3,000	-0.33%	71,700	378億6880万	+11.03%	5.97	0.61
11/18	2,970	3,020	2,940	3,010	+2.03%	87,700	379億9503万	+12.57%	5.99	0.61
11/17	2,970	2,970	2,910	2,950	-1.34%	91,100	372億3765万	+11.49%	5.87	0.6
11/14	3,050	3,050	2,950	2,990	-1.32%	76,800	377億4257万	+14.04%	5.95	0.61
11/13	2,990	3,040	2,970	3,030	+1.34%	115,200	382億4749万	+16.72%	6.03	0.62
11/12	2,940	3,000	2,930	2,990	+2.05%	103,700	377億4257万	+16.34%	5.95	0.61
11/11	2,940	2,940	2,880	2,930	0%	60,400	369億8519万	+15.08%	5.83	0.6
11/10	2,920	2,940	2,910	2,930	+0.34%	31,000	369億8519万	+16.13%	5.83	0.6
11/07	2,880	2,940	2,880	2,920	+1.04%	61,700	368億5896万	+16.85%	5.81	0.6
11/06	2,900	2,970	2,880	2,890	+0.7%	142,500	364億8028万	+16.67%	5.75	0.59
11/05	2,770	2,870	2,760	2,870	+3.61%	136,000	362億2782万	+16.76%	5.71	0.58
11/04	2,750	2,780	2,700	2,770	+2.21%	131,900	349億6552万	+13.52%	5.51	0.56
10/31	2,700	2,730	2,680	2,710	+0.37%	121,900	342億815万	+11.71%	5.39	0.55
10/30	2,670	2,710	2,650	2,700	0%	96,400	340億8192万	+11.71%	5.37	0.55
10/29	2,610	2,700	2,590	2,700	+4.65%	101,800	340億8192万	+12.17%	5.37	0.55
10/28	2,530	2,600	2,530	2,580	+2.79%	84,700	325億6717万	+7.63%	5.13	0.53
10/27	2,470	2,550	2,450	2,510	+0.8%	60,100	316億8356万	+4.89%	4.99	0.51
10/24	2,480	2,490	2,460	2,490	+1.22%	30,700	314億3110万	+4.14%	4.95	0.51
10/23	2,420	2,490	2,400	2,460	+0.82%	58,300	310億5241万	+2.97%	4.89	0.5
10/22	2,410	2,520	2,390	2,440	+3.39%	240,600	307億9996万	+2.18%	4.86	0.5
10/21	2,360	2,400	2,350	2,360	0%	48,600	297億9012万	-1.21%	4.7	0.48
10/20	2,380	2,410	2,360	2,360	+1.72%	39,800	297億9012万	-1.42%	4.7	0.48
10/17	2,320	2,350	2,300	2,320	0%	40,700	292億8520万	-3.25%	4.62	0.47
10/16	2,290	2,370	2,280	2,320	0%	68,700	292億8520万	-3.57%	4.62	0.47
10/15	2,320	2,340	2,300	2,320	+1.31%	30,800	292億8520万	-3.77%	4.62	0.47
10/14	2,300	2,320	2,290	2,290	-0.87%	29,800	289億652万	-5.14%	4.56	0.47
10/10	2,310	2,340	2,300	2,310	-1.7%	44,300	291億5897万	-4.51%	4.6	0.47
10/09	2,360	2,370	2,330	2,350	-0.42%	26,200	296億6389万	-2.97%	4.68	0.48
10/08	2,350	2,370	2,330	2,360	-0.84%	31,100	297億9012万	-2.64%	4.7	0.48
10/07	2,400	2,400	2,370	2,380	+0.42%	33,600	300億4258万	-1.9%	4.74	0.49
10/06	2,390	2,400	2,370	2,370	0%	33,100	299億1635万	-2.31%	4.72	0.48
10/03	2,310	2,400	2,310	2,370	+2.16%	44,100	299億1635万	-2.35%	4.72	0.48
10/02	2,360	2,360	2,310	2,320	-2.52%	50,300	292億8520万	-4.49%	4.62	0.47
10/01	2,430	2,430	2,370	2,380	-1.24%	54,900	300億4258万	-2.14%	4.74	0.49
09/30	2,430	2,440	2,410	2,410	-0.41%	33,700	304億2127万	-0.95%	4.8	0.49
09/29	2,430	2,450	2,410	2,420	-0.41%	34,900	305億4750万	-0.49%	4.82	0.49
09/26	2,450	2,460	2,430	2,430	-1.62%	33,500	306億7373万	-0.04%	4.84	0.5
09/25	2,460	2,470	2,440	2,470	+0.82%	30,100	311億7864万	+1.69%	4.91	0.5
09/24	2,450	2,470	2,440	2,450	-0.41%	26,100	309億2618万	+1.07%	4.88	0.5
09/22	2,460	2,480	2,440	2,460	-0.4%	30,400	310億5241万	+1.65%	4.9	0.5
09/19	2,450	2,480	2,450	2,470	+0.41%	31,000	311億7864万	+2.32%	4.91	0.5
09/18	2,440	2,460	2,440	2,460	+0.82%	20,300	310億5241万	+2.16%	4.9	0.5
09/17	2,460	2,460	2,440	2,440	0%	19,800	307億9996万	+1.58%	4.86	0.5
09/16	2,460	2,480	2,430	2,440	-0.81%	40,000	307億9996万	+1.84%	4.86	0.5
09/12	2,480	2,490	2,450	2,460	-0.81%	43,100	310億5241万	+2.84%	4.9	0.5
09/11	2,490	2,500	2,470	2,480	0%	27,200	313億487万	+4.03%	4.93	0.51
09/10	2,500	2,500	2,460	2,480	-0.8%	55,200	313億487万	+4.29%	4.93	0.51
09/09	2,450	2,500	2,440	2,500	+2.04%	73,600	315億5733万	+5.4%	4.97	0.51
09/08	2,420	2,450	2,410	2,450	+2.08%	46,300	309億2618万	+3.59%	4.88	0.5
09/05	2,410	2,420	2,390	2,400	-0.41%	9,600	302億9504万	+1.78%	4.78	0.49
09/04	2,400	2,420	2,400	2,410	+0.42%	28,200	304億2127万	+2.29%	4.8	0.49
09/03	2,420	2,430	2,390	2,400	0%	25,900	302億9504万	+1.95%	4.78	0.49
09/02	2,390	2,400	2,390	2,400	+0.42%	21,700	302億9504万	+2.13%	4.78	0.49
09/01	2,390	2,430	2,390	2,390	+0.42%	31,500	301億6881万	+1.88%	4.76	0.49
08/29	2,410	2,410	2,380	2,380	-1.24%	33,000	300億4258万	+1.62%	4.74	0.49
08/28	2,440	2,440	2,400	2,410	-0.41%	29,800	304億2127万	+3.08%	4.8	0.49
08/27	2,410	2,430	2,400	2,420	+0.83%	26,000	305億4750万	+3.77%	4.82	0.49
08/26	2,400	2,420	2,380	2,400	0%	26,500	302億9504万	+3.18%	4.78	0.49
08/25	2,410	2,410	2,380	2,400	+0.84%	17,800	302億9504万	+3.4%	4.78	0.49
08/22	2,400	2,400	2,360	2,380	-0.42%	25,000	300億4258万	+2.76%	4.74	0.49
08/21	2,400	2,420	2,380	2,390	+0.42%	25,500	301億6881万	+3.37%	4.76	0.49
08/20	2,380	2,410	2,360	2,380	+0.85%	55,500	300億4258万	+3.21%	4.74	0.49
08/19	2,350	2,380	2,350	2,360	+0.85%	40,600	297億9012万	+2.52%	4.7	0.48
08/18	2,320	2,350	2,310	2,340	+0.86%	20,900	295億3766万	+1.78%	4.66	0.48
08/15	2,320	2,330	2,300	2,320	+0.43%	28,700	292億8520万	+1.05%	4.62	0.47
08/14	2,300	2,330	2,300	2,310	+0.43%	20,200	291億5897万	+0.65%	4.6	0.47
08/13	2,300	2,320	2,300	2,300	-0.43%	18,400	290億3274万	+0.26%	4.58	0.47
08/12	2,320	2,340	2,290	2,310	-0.43%	31,200	291億5897万	+0.65%	4.6	0.47
08/11	2,310	2,320	2,300	2,320	+1.75%	11,700	292億8520万	+1.13%	4.62	0.47
08/08	2,300	2,320	2,270	2,280	-1.72%	45,100	287億8029万	-0.57%	4.54	0.46
08/07	2,340	2,340	2,300	2,320	0%	32,300	292億8520万	+1.22%	4.62	0.47
08/06	2,350	2,360	2,320	2,320	-0.43%	29,400	292億8520万	+1.27%	4.62	0.47
08/05	2,300	2,370	2,300	2,330	+2.19%	58,600	294億1143万	+1.75%	4.64	0.47

8011 三陽商会

株価チャート

2014/08/05～2014/12/30

株価推移

開示資料

決算

株式

チャート