8219 青山商事

株価チャート

2014/12/29

2014/08/04～2014/12/29

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
12/29	2,609	2,635	2,600	2,625	+0.69%	366,700	1611億5929万	+2.14%	11.83	0.64
12/26	2,618	2,628	2,600	2,607	-0.11%	500,700	1600億5419万	+1.56%	11.75	0.64
12/25	2,625	2,630	2,601	2,610	-0.08%	167,900	1602億3838万	+1.75%	11.76	0.64
12/24	2,643	2,651	2,604	2,612	-0.76%	278,600	1603億6116万	+1.87%	11.77	0.64
12/22	2,610	2,635	2,600	2,632	+0.84%	315,000	1615億8905万	+2.81%	11.86	0.64
12/19	2,628	2,630	2,588	2,610	+0.58%	396,200	1602億3838万	+2.07%	11.76	0.64
12/18	2,564	2,600	2,555	2,595	+2.94%	431,100	1593億1747万	+1.57%	11.69	0.64
12/17	2,536	2,555	2,515	2,521	-0.2%	476,100	1547億7431万	-1.37%	11.36	0.62
12/16	2,545	2,562	2,524	2,526	-0.79%	381,400	1550億8128万	-1.25%	11.38	0.62
12/15	2,503	2,565	2,503	2,546	+1.6%	429,600	1563億916万	-0.51%	11.47	0.62
12/12	2,522	2,545	2,506	2,506	-1.14%	406,700	1538億5340万	-2.19%	11.29	0.61
12/11	2,522	2,567	2,521	2,535	-0.63%	665,400	1556億3383万	-1.21%	11.42	0.62
12/10	2,532	2,568	2,517	2,551	-0.2%	705,500	1566億1613万	-0.66%	11.5	0.62
12/09	2,534	2,575	2,534	2,556	-0.35%	560,400	1569億2310万	-0.54%	11.52	0.63
12/08	2,585	2,588	2,527	2,565	-1.12%	845,600	1574億7565万	-0.31%	11.56	0.63
12/05	2,599	2,615	2,569	2,594	-0.88%	1,436,700	1592億5607万	+0.82%	11.69	0.64
12/04	2,582	2,634	2,576	2,617	+2.39%	687,500	1606億6813万	+1.71%	11.79	0.64
12/03	2,541	2,590	2,532	2,556	+0.51%	589,300	1569億2310万	-0.54%	11.52	0.63
12/02	2,563	2,570	2,524	2,543	-0.9%	311,900	1561億2498万	-1.01%	11.46	0.62
12/01	2,571	2,595	2,552	2,566	-0.39%	198,400	1575億3704万	-0.16%	11.56	0.63
11/28	2,582	2,603	2,570	2,576	+1.02%	316,600	1581億5098万	+0.31%	11.61	0.63
11/27	2,553	2,562	2,548	2,550	-0.12%	222,000	1565億5474万	-0.7%	11.49	0.62
11/26	2,555	2,585	2,550	2,553	+0.04%	424,200	1567億3892万	-0.51%	11.5	0.63
11/25	2,545	2,567	2,522	2,552	+0.12%	845,200	1566億7752万	-0.51%	11.5	0.63
11/21	2,543	2,553	2,528	2,549	+0.24%	450,500	1564億9334万	-0.47%	11.49	0.62
11/20	2,552	2,560	2,534	2,543	-0.47%	276,000	1561億2498万	-0.55%	11.46	0.62
11/19	2,604	2,608	2,551	2,555	-1.24%	513,500	1568億6171万	-0.04%	11.51	0.63
11/18	2,550	2,587	2,544	2,587	+2.5%	349,500	1588億2631万	+1.37%	11.66	0.63
11/17	2,558	2,569	2,519	2,524	-1.33%	456,900	1549億5849万	-0.98%	11.37	0.62
11/14	2,587	2,587	2,537	2,558	-0.16%	569,000	1570億4589万	+0.35%	11.53	0.63
11/13	2,591	2,591	2,532	2,562	-2.03%	717,200	1572億9146万	+0.59%	11.55	0.63
11/12	2,575	2,631	2,571	2,615	+1.99%	368,700	1605億4535万	+2.75%	11.78	0.64
11/11	2,544	2,575	2,526	2,564	+0.79%	301,600	1574億1425万	+0.91%	11.55	0.63
11/10	2,569	2,613	2,537	2,544	-2.86%	459,100	1561億8637万	+0.16%	11.46	0.62
11/07	2,640	2,640	2,613	2,619	+0.04%	201,000	1607億9092万	+3.11%	11.8	0.64
11/06	2,629	2,644	2,596	2,618	+1.28%	498,000	1607億2953万	+3.15%	11.8	0.64
11/05	2,551	2,590	2,488	2,585	-0.62%	561,400	1587億353万	+1.97%	11.65	0.63
11/04	2,700	2,700	2,584	2,601	-1.18%	404,700	1596億8583万	+2.6%	11.72	0.64
10/31	2,577	2,649	2,566	2,632	+2.61%	280,000	1615億8905万	+3.87%	11.86	0.64
10/30	2,573	2,588	2,553	2,565	-0.66%	242,000	1574億7565万	+1.22%	11.56	0.63
10/29	2,545	2,588	2,542	2,582	+1.65%	249,800	1585億1934万	+1.81%	11.64	0.63
10/28	2,538	2,555	2,519	2,540	-0.55%	173,800	1559億4080万	+0.12%	11.45	0.62
10/27	2,568	2,568	2,541	2,554	+0.35%	161,300	1568億31万	+0.59%	11.51	0.63
10/24	2,554	2,560	2,530	2,545	+0.55%	202,300	1562億4777万	+0.24%	11.47	0.62
10/23	2,553	2,554	2,517	2,531	-1.59%	254,500	1553億8825万	-0.35%	11.41	0.62
10/22	2,532	2,576	2,526	2,572	+2.92%	276,700	1579億540万	+1.14%	11.59	0.63
10/21	2,523	2,526	2,486	2,499	-1.11%	390,400	1534億2364万	-1.73%	11.26	0.61
10/20	2,497	2,530	2,497	2,527	+3.06%	293,200	1551億4267万	-0.79%	11.39	0.62
10/17	2,450	2,462	2,435	2,452	-0.24%	587,700	1505億3812万	-3.81%	11.05	0.6
10/16	2,470	2,470	2,443	2,458	-1.95%	512,700	1509億649万	-3.8%	11.08	0.6
10/15	2,472	2,514	2,470	2,507	+1.58%	394,800	1539億1479万	-2.11%	11.3	0.61
10/14	2,451	2,477	2,436	2,468	-1.2%	381,800	1515億2043万	-3.74%	11.12	0.6
10/10	2,479	2,502	2,467	2,498	-0.79%	342,400	1533億6225万	-2.73%	11.26	0.61
10/09	2,521	2,533	2,500	2,518	-0.04%	195,500	1545億9013万	-2.1%	11.35	0.62
10/08	2,492	2,530	2,492	2,519	+0.12%	307,800	1546億5152万	-2.17%	11.35	0.62
10/07	2,522	2,537	2,508	2,516	-0.28%	250,100	1544億6734万	-2.37%	11.34	0.62
10/06	2,555	2,555	2,523	2,523	-0.36%	200,400	1548億9710万	-2.17%	11.37	0.62
10/03	2,525	2,547	2,516	2,532	-0.24%	201,400	1554億4964万	-1.94%	11.41	0.62
10/02	2,547	2,564	2,533	2,538	-1.09%	228,500	1558億1801万	-1.86%	11.44	0.62
10/01	2,555	2,586	2,555	2,566	+0.43%	158,300	1575億3704万	-0.93%	11.56	0.63
09/30	2,574	2,574	2,543	2,555	-0.7%	225,700	1568億6171万	-1.5%	11.61	0.63
09/29	2,601	2,607	2,565	2,573	-0.62%	126,000	1579億6680万	-0.96%	11.69	0.64
09/26	2,576	2,605	2,572	2,589	-1.71%	232,700	1589億4910万	-0.5%	11.77	0.64
09/25	2,624	2,655	2,611	2,634	+1.11%	306,900	1617億1183万	+1.11%	11.97	0.65
09/24	2,570	2,626	2,570	2,605	-0.46%	291,700	1599億3141万	-0.04%	11.84	0.64
09/22	2,595	2,624	2,588	2,617	+1.2%	199,500	1606億6813万	+0.38%	11.89	0.65
09/19	2,565	2,598	2,561	2,586	+1.06%	241,400	1587億6492万	-0.84%	11.75	0.64
09/18	2,565	2,578	2,553	2,559	-0.04%	230,600	1571億728万	-1.92%	11.63	0.63
09/17	2,589	2,597	2,552	2,560	-1.27%	170,500	1571億6868万	-1.95%	11.63	0.63
09/16	2,569	2,600	2,564	2,593	+0.66%	181,700	1591億9468万	-0.77%	11.78	0.64
09/12	2,604	2,616	2,570	2,576	-0.77%	209,900	1581億5098万	-1.49%	11.71	0.64
09/11	2,610	2,612	2,581	2,596	0%	156,900	1593億7886万	-0.73%	11.8	0.64
09/10	2,576	2,601	2,576	2,596	0%	167,900	1593億7886万	-0.76%	11.8	0.64
09/09	2,601	2,608	2,581	2,596	0%	156,400	1593億7886万	-0.76%	11.8	0.64
09/08	2,615	2,623	2,587	2,596	+0.08%	169,700	1593億7886万	-0.76%	11.8	0.64
09/05	2,575	2,609	2,571	2,594	+0.74%	202,300	1592億5607万	-0.84%	11.79	0.64
09/04	2,575	2,584	2,566	2,575	-0.46%	140,000	1580億8959万	-1.64%	11.7	0.64
09/03	2,587	2,609	2,572	2,587	+0.04%	173,700	1588億2631万	-1.3%	11.76	0.64
09/02	2,560	2,598	2,553	2,586	+0.62%	202,300	1587億6492万	-1.41%	11.75	0.64
09/01	2,559	2,582	2,555	2,570	-0.12%	195,900	1577億8262万	-2.13%	11.68	0.63
08/29	2,580	2,586	2,555	2,573	-0.81%	303,200	1579億6680万	-2.13%	11.69	0.64
08/28	2,612	2,621	2,581	2,594	-1.74%	233,700	1592億5607万	-1.44%	11.79	0.64
08/27	2,630	2,653	2,620	2,640	+0.65%	118,100	1620億8020万	+0.27%	12	0.65
08/26	2,660	2,662	2,616	2,623	-1.72%	150,100	1610億3650万	-0.38%	11.92	0.65
08/25	2,667	2,687	2,665	2,669	+0.07%	179,700	1638億6062万	+1.37%	12.13	0.66
08/22	2,673	2,688	2,658	2,667	-0.07%	258,200	1637億3784万	+1.33%	12.12	0.66
08/21	2,675	2,687	2,658	2,669	-0.04%	230,600	1638億6062万	+1.44%	12.13	0.66
08/20	2,654	2,676	2,653	2,670	+0.6%	217,900	1639億2202万	+1.52%	12.13	0.66
08/19	2,650	2,682	2,643	2,654	+0.64%	253,500	1629億3971万	+0.95%	12.06	0.66
08/18	2,644	2,649	2,619	2,637	-0.26%	254,600	1618億9602万	+0.27%	11.98	0.65
08/15	2,610	2,645	2,603	2,644	+1.34%	263,800	1623億2577万	+0.49%	12.02	0.65
08/14	2,609	2,633	2,589	2,609	+0.04%	241,600	1601億7698万	-0.87%	11.86	0.64
08/13	2,597	2,622	2,568	2,608	+0.46%	335,600	1601億1559万	-1.06%	11.85	0.64
08/12	2,640	2,657	2,588	2,596	-1.93%	458,200	1593億7886万	-1.7%	11.8	0.64
08/11	2,646	2,680	2,623	2,647	+2.28%	339,400	1625億996万	0%	12.03	0.65
08/08	2,611	2,623	2,575	2,588	-1.37%	197,900	1588億8771万	-2.38%	11.76	0.64
08/07	2,563	2,625	2,560	2,624	+1.35%	124,000	1610億9789万	-1.28%	11.92	0.65
08/06	2,607	2,622	2,566	2,589	-0.35%	147,900	1589億4910万	-2.82%	11.77	0.64
08/05	2,594	2,623	2,593	2,598	0%	152,900	1595億165万	-2.73%	11.81	0.64
08/04	2,615	2,623	2,574	2,598	-1.37%	264,700	1595億165万	-2.99%	11.81	0.64

8219 青山商事

株価チャート

2014/08/04～2014/12/29

株価推移

開示資料

決算

株式

チャート