8219 青山商事

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
2014
03/31	2,719	2,721	2,664	2,710	+0.48%	305,000	1663億7778万	+3.28%	12.34	0.66
03/28	2,650	2,699	2,627	2,697	+1.93%	361,600	1655億7966万	+3.02%	12.28	0.66
03/27	2,565	2,660	2,531	2,646	+1.22%	505,200	1624億4856万	+1.38%	12.04	0.65
03/26	2,611	2,621	2,582	2,614	+0.15%	653,900	1604億8395万	+0.31%	11.9	0.64
03/25	2,663	2,686	2,603	2,610	-2.14%	470,000	1602億3838万	+0.19%	11.88	0.64
03/24	2,669	2,729	2,661	2,667	+0.19%	452,000	1637億3784万	+2.42%	12.14	0.65
03/20	2,681	2,695	2,653	2,662	+0.19%	371,400	1634億3087万	+2.42%	12.12	0.65
03/19	2,680	2,690	2,640	2,657	-0.9%	306,600	1631億2390万	+2.39%	12.09	0.65
03/18	2,665	2,693	2,644	2,681	+2.48%	448,900	1645億9735万	+3.51%	12.2	0.65
03/17	2,587	2,628	2,584	2,616	+0.58%	350,100	1606億674万	+1.24%	11.91	0.64
03/14	2,671	2,677	2,594	2,601	-2.62%	356,800	1596億8583万	+0.77%	11.84	0.63
03/13	2,655	2,692	2,655	2,671	+1.02%	158,700	1639億8341万	+3.65%	12.16	0.65
03/12	2,671	2,686	2,637	2,644	-1.82%	248,300	1623億2577万	+2.92%	12.04	0.65
03/11	2,698	2,724	2,668	2,693	+0.94%	271,800	1653億3408万	+5.11%	12.26	0.66
03/10	2,720	2,740	2,658	2,668	-4.17%	537,600	1637億9923万	+4.34%	12.14	0.65
03/07	2,705	2,792	2,705	2,784	+4%	705,000	1709億2094万	+8.88%	12.67	0.68
03/06	2,614	2,704	2,614	2,677	+2.84%	639,000	1643億5178万	+4.94%	12.19	0.65
03/05	2,550	2,607	2,550	2,603	+4.12%	618,400	1598億862万	+1.88%	11.85	0.64
03/04	2,479	2,510	2,455	2,500	+0.85%	229,200	1534億8504万	-2.19%	11.38	0.61
03/03	2,485	2,510	2,453	2,479	-0.96%	303,500	1521億9576万	-3.24%	11.28	0.6
02/28	2,521	2,534	2,485	2,503	-0.71%	228,400	1536億6922万	-2.72%	11.39	0.61
02/27	2,577	2,577	2,516	2,521	-2.51%	342,700	1547億7431万	-2.44%	11.48	0.61
02/26	2,579	2,602	2,542	2,586	+0.19%	317,200	1587億6492万	-0.46%	11.77	0.63
02/25	2,540	2,598	2,533	2,581	+1.61%	301,400	1584億5795万	-1.11%	11.75	0.63
02/24	2,529	2,581	2,505	2,540	-0.59%	418,900	1559億4080万	-3.05%	11.56	0.62
02/21	2,520	2,566	2,518	2,555	+2.28%	342,300	1568億6171万	-3%	11.63	0.62
02/20	2,540	2,565	2,493	2,498	-1.65%	348,600	1533億6225万	-5.52%	11.37	0.61
02/19	2,588	2,599	2,531	2,540	-1.85%	436,200	1559億4080万	-4.48%	11.56	0.62
02/18	2,581	2,607	2,548	2,588	-0.12%	371,600	1588億8771万	-2.96%	11.78	0.63
02/17	2,570	2,602	2,519	2,591	+2.01%	300,400	1590億7189万	-3.21%	11.79	0.63
02/14	2,550	2,593	2,505	2,540	-0.97%	394,500	1559億4080万	-5.4%	11.56	0.62
02/13	2,625	2,740	2,554	2,565	+1.42%	866,200	1574億7565万	-4.89%	11.68	0.63
02/12	2,500	2,557	2,499	2,529	+0.28%	302,300	1552億6546万	-6.58%	11.51	0.62
02/10	2,586	2,589	2,504	2,522	-1.06%	229,500	1548億3570万	-7.25%	11.48	0.62
02/07	2,540	2,561	2,514	2,549	+1.55%	194,200	1564億9334万	-6.7%	11.6	0.62
02/06	2,489	2,543	2,462	2,510	+1.74%	181,100	1540億9898万	-8.56%	11.43	0.61
02/05	2,465	2,489	2,427	2,467	0%	126,600	1514億5903万	-10.55%	11.23	0.6
02/04	2,537	2,551	2,465	2,467	-4.05%	206,200	1514億5903万	-10.94%	11.23	0.6
02/03	2,608	2,624	2,553	2,571	-3.2%	168,400	1578億4401万	-7.52%	11.7	0.63
01/31	2,645	2,660	2,614	2,656	+0.76%	203,200	1630億6250万	-4.7%	12.09	0.65
01/30	2,700	2,702	2,619	2,636	-5.15%	263,300	1618億3462万	-5.59%	12	0.64
01/29	2,664	2,787	2,663	2,779	+5.67%	240,800	1706億1397万	-0.61%	12.65	0.68
01/28	2,636	2,663	2,623	2,630	-0.45%	256,000	1614億6626万	-5.9%	11.97	0.64
01/27	2,661	2,689	2,641	2,642	-3.96%	282,500	1622億299万	-5.61%	12.03	0.64
01/24	2,786	2,786	2,740	2,751	-1.29%	220,500	1688億9493万	-1.86%	12.52	0.67
01/23	2,893	2,893	2,786	2,787	-2.48%	219,300	1711億512万	-0.54%	12.69	0.68
01/22	2,881	2,894	2,826	2,858	-0.97%	133,700	1754億6409万	+2.18%	13.01	0.7
01/21	2,860	2,897	2,837	2,886	+1.19%	274,800	1771億8313万	+3.4%	13.14	0.7
01/20	2,890	2,890	2,835	2,852	-0.87%	195,200	1750億9573万	+2.48%	12.98	0.7
01/17	2,822	2,887	2,820	2,877	+1.99%	185,800	1766億3058万	+3.64%	13.1	0.7
01/16	2,823	2,836	2,784	2,821	-1.23%	318,600	1731億9251万	+1.91%	12.84	0.69
01/15	2,778	2,864	2,759	2,856	+3.7%	283,000	1753億4130万	+3.37%	13	0.7
01/14	2,781	2,809	2,746	2,754	-2.41%	217,400	1690億7912万	-0.15%	12.54	0.67
01/10	2,778	2,826	2,745	2,822	+0.79%	304,700	1732億5391万	+2.32%	12.85	0.69
01/09	2,805	2,828	2,787	2,800	-1.16%	200,100	1719億324万	+1.63%	12.75	0.68
01/08	2,857	2,857	2,809	2,833	+0.21%	162,800	1739億2924万	+2.94%	12.9	0.69
01/07	2,807	2,848	2,804	2,827	+0.04%	304,000	1735億6088万	+2.87%	12.87	0.69
01/06	2,841	2,856	2,810	2,826	-0.6%	327,800	1734億9948万	+3.03%	12.86	0.69
2013
12/30	2,855	2,873	2,830	2,843	-0.87%	256,500	1745億4318万	+3.76%	13.19	0.71
12/27	2,832	2,881	2,819	2,868	+1.31%	549,000	1760億7803万	+4.94%	13.31	0.71
12/26	2,789	2,850	2,768	2,831	+2.39%	246,900	1738億645万	+3.81%	13.14	0.7
12/25	2,726	2,765	2,723	2,765	+1.47%	238,100	1697億5445万	+1.62%	12.83	0.69
12/24	2,758	2,770	2,716	2,725	-1.2%	311,000	1672億9869万	+0.29%	12.65	0.68
12/20	2,757	2,772	2,735	2,758	-0.54%	289,700	1693億2469万	+1.58%	12.8	0.69
12/19	2,769	2,785	2,740	2,773	+0.91%	234,900	1702億4560万	+2.29%	12.87	0.69
12/18	2,719	2,755	2,705	2,748	+0.07%	340,300	1687億1075万	+1.59%	12.75	0.68
12/17	2,740	2,768	2,711	2,746	+0.44%	382,000	1685億8796万	+1.74%	12.74	0.68
12/16	2,741	2,758	2,706	2,734	+0.07%	370,700	1678億5123万	+1.52%	12.69	0.68
12/13	2,710	2,755	2,684	2,732	+0.59%	455,600	1677億2845万	+1.71%	12.68	0.68
12/12	2,689	2,717	2,673	2,716	+1.19%	244,200	1667億4614万	+1.38%	12.61	0.68
12/11	2,683	2,697	2,667	2,684	-0.22%	240,200	1647億8153万	+0.49%	12.46	0.67
12/10	2,696	2,704	2,673	2,690	-0.44%	146,900	1651億4990万	+0.94%	12.48	0.67
12/09	2,700	2,707	2,665	2,702	+1.31%	218,700	1658億8663万	+1.73%	12.54	0.67
12/06	2,678	2,679	2,638	2,667	-0.45%	206,700	1637億3784万	+0.79%	12.38	0.66
12/05	2,698	2,715	2,674	2,679	-0.63%	280,300	1644億7456万	+1.52%	12.43	0.67
12/04	2,703	2,722	2,672	2,696	-1.46%	227,100	1655億1826万	+2.39%	12.51	0.67
12/03	2,750	2,763	2,727	2,736	-0.04%	242,900	1679億7402万	+4.27%	12.7	0.68
12/02	2,743	2,755	2,714	2,737	-0.51%	210,600	1680億3542万	+4.67%	12.7	0.68
11/29	2,711	2,758	2,706	2,751	+0.29%	278,900	1854億93万	+5.56%	12.86	0.69
11/28	2,727	2,749	2,711	2,743	+0.66%	185,900	1848億6178万	+5.58%	12.82	0.69
11/27	2,712	2,774	2,702	2,725	+0.55%	240,300	1836億4869万	+5.25%	12.74	0.68
11/26	2,721	2,749	2,691	2,710	-1.2%	386,800	1826億3778万	+4.92%	12.67	0.68
11/25	2,677	2,760	2,674	2,743	+2.66%	285,500	1848億6178万	+6.44%	12.82	0.69
11/22	2,720	2,720	2,654	2,672	-1.44%	211,900	1800億7681万	+3.97%	12.49	0.67
11/21	2,700	2,714	2,675	2,711	+0.78%	229,000	1827億517万	+5.69%	12.67	0.68
11/20	2,668	2,699	2,658	2,690	+0.94%	229,600	1812億8990万	+5.12%	12.57	0.67
11/19	2,654	2,681	2,647	2,665	+0.38%	175,500	1796億505万	+4.35%	12.46	0.67
11/18	2,682	2,682	2,624	2,655	-1.01%	248,400	1789億3111万	+4.12%	12.41	0.67
11/15	2,636	2,696	2,629	2,682	+2.44%	341,200	1807億5075万	+5.38%	12.54	0.67
11/14	2,600	2,642	2,599	2,618	+0.85%	281,200	1764億3753万	+3.11%	12.24	0.66
11/13	2,615	2,642	2,579	2,596	-0.12%	204,400	1749億5486万	+2.41%	12.13	0.65
11/12	2,560	2,606	2,553	2,599	+1.44%	232,200	1751億5704万	+2.65%	12.15	0.65
11/11	2,600	2,621	2,531	2,562	+0.39%	339,700	1726億6346万	+1.26%	11.98	0.64
11/08	2,525	2,565	2,523	2,552	+1.75%	267,300	1719億8952万	+0.87%	11.93	0.64
11/07	2,560	2,567	2,494	2,508	-1.07%	279,500	1690億2419万	-0.95%	11.72	0.63
11/06	2,590	2,645	2,524	2,535	+2.88%	424,300	1708億4383万	-0.04%	11.85	0.64
11/05	2,454	2,475	2,428	2,464	+0.37%	234,200	1660億5885万	-3.07%	11.52	0.62
11/01	2,497	2,522	2,436	2,455	-1.68%	184,100	1654億5230万	-3.69%	11.48	0.61
10/31	2,528	2,534	2,482	2,497	-0.6%	147,300	1682億8285万	-2.27%	11.67	0.63
10/30	2,505	2,527	2,503	2,512	+0.8%	139,600	1692億9376万	-1.91%	11.74	0.63

8219 青山商事

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