8078 阪和興業

株価チャート

2014/03/31

2013/10/30～2014/03/31

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
2017	10/1, 株式併合 5→1
2014
03/31	1,975	2,000	1,955	2,000	+1.27%	263,600	846億6528万	-6.19%	10.5	0.68
03/28	1,985	2,015	1,960	1,975	+0.51%	276,600	836億696万	-8.05%	10.37	0.67
03/27	1,965	1,970	1,905	1,965	-1.01%	456,200	831億8363万	-9.15%	10.31	0.66
03/26	1,930	2,000	1,910	1,985	+2.85%	425,600	840億3029万	-9.15%	10.42	0.67
03/25	1,925	1,930	1,865	1,930	-1.78%	526,400	817億199万	-12.51%	10.13	0.65
03/24	2,015	2,055	1,965	1,965	-2.96%	340,200	831億8363万	-11.76%	10.31	0.66
03/20	2,080	2,125	2,020	2,025	-1.22%	232,400	857億2359万	-9.88%	10.63	0.68
03/19	2,045	2,085	2,030	2,050	0%	288,600	867億8191万	-9.69%	10.76	0.69
03/18	2,025	2,080	2,005	2,050	+3.8%	249,400	867億8191万	-10.44%	10.76	0.69
03/17	2,010	2,040	1,965	1,975	-1.74%	216,200	836億696万	-14.35%	10.37	0.67
03/14	2,005	2,030	2,000	2,010	-3.37%	392,800	850億8860万	-13.59%	10.55	0.68
03/13	2,085	2,095	2,070	2,080	-0.24%	301,800	880億5189万	-11.34%	10.92	0.7
03/12	2,100	2,100	2,065	2,085	-2.11%	409,400	882億6355万	-11.62%	10.94	0.7
03/11	2,180	2,185	2,095	2,130	-3.84%	605,600	901億6852万	-10.16%	11.18	0.72
03/10	2,250	2,255	2,205	2,215	-1.99%	296,800	937億6679万	-7.24%	11.63	0.75
03/07	2,275	2,305	2,255	2,260	+0.22%	281,000	956億7176万	-6.07%	11.86	0.76
03/06	2,260	2,275	2,230	2,255	-1.1%	247,000	954億6010万	-6.82%	11.84	0.76
03/05	2,275	2,305	2,275	2,280	+1.11%	100,400	965億1841万	-6.48%	11.97	0.77
03/04	2,215	2,265	2,215	2,255	+0.67%	112,600	954億6010万	-8.03%	11.84	0.76
03/03	2,235	2,250	2,180	2,240	-0.22%	222,200	948億2511万	-9.13%	11.76	0.76
02/28	2,245	2,265	2,225	2,245	-0.22%	184,400	950億3677万	-9.55%	11.78	0.76
02/27	2,265	2,275	2,230	2,250	-1.53%	316,200	952億4844万	-10.11%	11.81	0.76
02/26	2,380	2,390	2,265	2,285	-4.39%	412,200	967億3008万	-9.5%	11.99	0.77
02/25	2,425	2,440	2,380	2,390	-0.42%	188,200	1011億7500万	-6.16%	12.54	0.81
02/24	2,405	2,440	2,370	2,400	+0.21%	147,400	1015億9833万	-6.47%	12.6	0.81
02/21	2,410	2,445	2,360	2,395	+1.27%	271,200	1013億8667万	-7.35%	12.57	0.81
02/20	2,465	2,475	2,360	2,365	-5.78%	272,800	1001億1669万	-9.11%	12.41	0.8
02/19	2,520	2,540	2,500	2,510	0%	76,400	1062億5492万	-4.24%	13.17	0.85
02/18	2,450	2,520	2,445	2,510	+2.87%	160,200	1062億5492万	-4.71%	13.17	0.85
02/17	2,505	2,510	2,410	2,440	-1.81%	160,400	1032億9164万	-7.82%	12.81	0.82
02/14	2,570	2,595	2,440	2,485	-4.05%	170,000	1051億9661万	-6.65%	13.04	0.84
02/13	2,530	2,620	2,530	2,590	+2.78%	283,800	1096億4153万	-3.18%	13.59	0.88
02/12	2,500	2,550	2,500	2,520	+2.02%	95,800	1066億7825万	-6.08%	13.23	0.85
02/10	2,520	2,520	2,460	2,470	-0.6%	101,600	1045億6162万	-8.35%	12.96	0.83
02/07	2,535	2,540	2,460	2,485	-1%	207,000	1051億9661万	-8.27%	13.04	0.84
02/06	2,415	2,550	2,395	2,510	+3.93%	238,000	1062億5492万	-7.79%	13.17	0.85
02/05	2,410	2,450	2,365	2,415	+1.9%	163,400	1022億3332万	-11.54%	12.68	0.82
02/04	2,420	2,450	2,370	2,370	-7.42%	193,600	1003億2835万	-13.44%	12.44	0.8
02/03	2,615	2,640	2,555	2,560	-3.94%	132,200	1083億7155万	-6.88%	13.44	0.87
01/31	2,625	2,675	2,620	2,665	+2.11%	242,000	1128億1648万	-3.23%	13.99	0.9
01/30	2,620	2,630	2,590	2,610	-3.69%	124,200	1104億8819万	-5.37%	13.7	0.88
01/29	2,655	2,710	2,655	2,710	+3.24%	66,200	1147億2145万	-1.92%	14.22	0.92
01/28	2,620	2,675	2,610	2,625	+2.14%	146,600	1111億2318万	-4.99%	13.78	0.89
01/27	2,585	2,610	2,560	2,570	-4.1%	162,000	1087億9488万	-7.05%	13.49	0.87
01/24	2,705	2,725	2,670	2,680	-2.72%	130,200	1134億5147万	-3.21%	14.07	0.91
01/23	2,815	2,820	2,755	2,755	-2.3%	146,600	1166億2642万	-0.51%	14.46	0.93
01/22	2,835	2,835	2,780	2,820	-0.35%	123,400	1193億7804万	+2.06%	14.8	0.95
01/21	2,835	2,860	2,820	2,830	-1.05%	117,400	1198億137万	+2.8%	14.85	0.96
01/20	2,855	2,865	2,830	2,860	-0.35%	69,600	1210億7135万	+4.3%	15.01	0.97
01/17	2,835	2,870	2,825	2,870	+1.95%	92,800	1214億9467万	+5.17%	15.06	0.97
01/16	2,860	2,880	2,810	2,815	-1.57%	138,000	1191億6638万	+3.72%	14.78	0.95
01/15	2,835	2,865	2,805	2,860	+0.88%	157,800	1210億7135万	+5.93%	15.01	0.97
01/14	2,790	2,875	2,760	2,835	+0.18%	211,600	1200億1303万	+5.51%	14.88	0.96
01/10	2,815	2,830	2,785	2,830	+0.53%	131,600	1198億137万	+5.83%	14.85	0.96
01/09	2,825	2,825	2,785	2,815	+0.18%	89,200	1191億6638万	+5.87%	14.78	0.95
01/08	2,790	2,810	2,740	2,810	+1.26%	145,600	1189億5471万	+6.16%	14.75	0.95
01/07	2,810	2,835	2,760	2,775	-2.12%	147,600	1174億7307万	+5.39%	14.57	0.94
01/06	2,840	2,865	2,810	2,835	+0.71%	219,800	1200億1303万	+8.04%	14.88	0.96
2013
12/30	2,810	2,845	2,790	2,815	+0.54%	133,400	1191億6638万	+7.73%	14.78	0.95
12/27	2,730	2,800	2,705	2,800	+3.13%	183,400	1185億3139万	+7.61%	14.7	0.95
12/26	2,645	2,725	2,635	2,715	+4.02%	159,800	1149億3311万	+4.79%	14.25	0.92
12/25	2,595	2,635	2,595	2,610	-1.32%	247,400	1104億8819万	+1.05%	13.7	0.88
12/24	2,670	2,695	2,635	2,645	-2.04%	306,000	1119億6983万	+2.56%	13.88	0.89
12/20	2,730	2,750	2,685	2,700	-2%	280,800	1142億9812万	+4.94%	14.17	0.91
12/19	2,765	2,775	2,735	2,755	+0.36%	264,000	1166億2642万	+7.41%	14.46	0.93
12/18	2,720	2,760	2,710	2,745	+1.1%	274,800	1162億309万	+7.6%	14.41	0.93
12/17	2,660	2,725	2,660	2,715	+2.07%	240,800	1149億3311万	+7.1%	14.25	0.92
12/16	2,670	2,695	2,650	2,660	-0.37%	241,800	1126億482万	+5.51%	13.96	0.9
12/13	2,725	2,745	2,665	2,670	-0.93%	451,200	1130億2814万	+6.46%	14.01	0.9
12/12	2,605	2,725	2,600	2,695	+3.65%	594,400	1140億8646万	+8.06%	14.15	0.91
12/11	2,575	2,600	2,565	2,600	+1.17%	240,000	1100億6486万	+4.88%	13.65	0.88
12/10	2,550	2,575	2,545	2,570	+0.98%	199,000	1087億9488万	+4.18%	13.49	0.87
12/09	2,545	2,545	2,500	2,545	+0.2%	230,400	1077億3656万	+3.67%	13.36	0.86
12/06	2,505	2,545	2,495	2,540	+1.8%	309,600	1075億2490万	+4.06%	13.33	0.86
12/05	2,475	2,525	2,475	2,495	+0.81%	266,200	1056億1993万	+2.63%	13.1	0.84
12/04	2,470	2,510	2,460	2,475	-1.79%	167,200	1047億7328万	+2.23%	12.99	0.84
12/03	2,510	2,535	2,490	2,520	+0.4%	232,400	1066億7825万	+4.56%	13.23	0.85
12/02	2,480	2,515	2,480	2,510	+1.62%	112,600	1062億5492万	+4.58%	13.17	0.85
11/29	2,460	2,490	2,445	2,470	-1%	133,200	1045億6162万	+3.35%	12.96	0.83
11/28	2,495	2,515	2,480	2,495	+0.6%	60,200	1056億1993万	+4.66%	13.1	0.84
11/27	2,540	2,540	2,465	2,480	-2.36%	204,800	1049億8494万	+4.38%	13.02	0.84
11/26	2,535	2,550	2,520	2,540	-0.59%	155,400	1075億2490万	+7.22%	13.33	0.86
11/25	2,550	2,555	2,520	2,555	+0.79%	140,400	1081億5989万	+8.31%	13.41	0.86
11/22	2,560	2,570	2,520	2,535	-0.2%	183,600	1073億1324万	+8.06%	13.31	0.86
11/21	2,495	2,540	2,495	2,540	+0.99%	196,400	1075億2490万	+8.78%	13.33	0.86
11/20	2,500	2,535	2,500	2,515	+0.6%	168,000	1064億6658万	+8.27%	13.2	0.85
11/19	2,475	2,510	2,455	2,500	+0.2%	174,600	1058億3160万	+8.08%	13.12	0.85
11/18	2,495	2,515	2,485	2,495	0%	133,600	1056億1993万	+8.2%	13.1	0.84
11/15	2,425	2,500	2,425	2,495	+3.53%	452,000	1056億1993万	+8.67%	13.1	0.84
11/14	2,370	2,425	2,370	2,410	+2.34%	208,800	1020億2166万	+5.47%	12.65	0.81
11/13	2,365	2,400	2,340	2,355	-0.42%	163,800	996億9336万	+3.43%	12.36	0.8
11/12	2,340	2,370	2,335	2,365	+1.07%	174,400	1001億1669万	+4.28%	12.41	0.8
11/11	2,340	2,345	2,315	2,340	+1.08%	101,200	990億5837万	+3.4%	12.28	0.79
11/08	2,285	2,330	2,280	2,315	-0.22%	122,400	980億6万	+2.52%	12.15	0.78
11/07	2,290	2,350	2,255	2,320	+1.53%	271,200	982億1172万	+2.93%	12.18	0.78
11/06	2,265	2,295	2,230	2,285	+0.66%	70,600	967億3008万	+1.51%	11.99	0.77
11/05	2,210	2,275	2,210	2,270	+2.71%	127,600	960億9509万	+0.75%	11.91	0.77
11/01	2,285	2,285	2,195	2,210	-3.07%	108,400	935億5513万	-2.08%	11.6	0.75
10/31	2,270	2,325	2,270	2,280	+1.11%	173,200	965億1841万	+0.75%	11.97	0.77
10/30	2,220	2,270	2,215	2,255	+2.27%	127,000	954億6010万	-0.57%	11.84	0.76

8078 阪和興業

株価チャート

2013/10/30～2014/03/31

株価推移

開示資料

決算

株式

チャート