8219 青山商事

株価チャート

2015/02/17

2014/09/17～2015/02/17

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
2015
02/17	3,895	3,910	3,845	3,850	-1.16%	575,900	2363億6696万	+14.82%	16.62	0.9
02/16	3,905	3,960	3,885	3,895	+1.7%	486,400	2391億2969万	+17.82%	16.81	0.91
02/13	3,945	3,945	3,805	3,830	-3.4%	772,600	2351億3908万	+17.56%	16.53	0.9
02/12	4,070	4,075	3,925	3,965	-2.7%	870,300	2434億2727万	+23.56%	17.11	0.93
02/10	3,995	4,085	3,950	4,075	+1.37%	703,000	2501億8061万	+29.16%	17.59	0.96
02/09	3,850	4,025	3,805	4,020	+6.77%	962,400	2468億394万	+29.76%	17.35	0.94
02/06	3,905	3,930	3,705	3,765	-4.44%	1,066,300	2311億4847万	+23.73%	16.25	0.88
02/05	3,880	3,955	3,860	3,940	+1.68%	735,600	2418億9242万	+31.46%	17	0.92
02/04	3,760	3,900	3,760	3,875	+1.84%	659,300	2379億181万	+31.62%	16.72	0.91
02/03	3,700	3,860	3,685	3,805	+0.93%	1,023,100	2336億423万	+31.52%	16.42	0.89
02/02	3,860	3,895	3,725	3,770	-4.92%	1,400,800	2314億5544万	+32.51%	16.27	0.88
01/30	3,960	4,090	3,815	3,965	+14.27%	2,745,000	2434億2727万	+41.61%	17.11	0.93
01/29	3,470	3,470	3,470	3,470	+16.87%	86,600	2130億3723万	+26.37%	14.98	0.81
01/28	2,910	2,984	2,898	2,969	+2.38%	449,800	1822億7883万	+9.52%	12.81	0.7
01/27	2,896	2,929	2,865	2,900	+1.72%	258,400	1780億4264万	+7.69%	12.52	0.68
01/26	2,821	2,874	2,814	2,851	+0.78%	375,500	1750億3433万	+6.46%	12.3	0.67
01/23	2,829	2,837	2,804	2,829	+0.53%	218,200	1736億8367万	+6.11%	12.21	0.66
01/22	2,795	2,816	2,750	2,814	+0.46%	263,700	1727億6276万	+6.07%	12.14	0.66
01/21	2,799	2,816	2,778	2,801	-0.88%	395,800	1719億6463万	+6.06%	12.09	0.66
01/20	2,775	2,826	2,774	2,826	+1.87%	278,700	1734億9948万	+7.41%	12.2	0.66
01/19	2,750	2,784	2,747	2,774	+1.61%	316,600	1703億700万	+5.84%	11.97	0.65
01/16	2,696	2,734	2,688	2,730	+0.26%	350,000	1676億566万	+4.52%	11.78	0.64
01/15	2,707	2,730	2,698	2,723	+1.08%	415,300	1671億7590万	+4.45%	11.75	0.64
01/14	2,670	2,704	2,652	2,694	0%	453,300	1653億9547万	+3.5%	11.63	0.63
01/13	2,679	2,699	2,661	2,694	+0.52%	705,600	1653億9547万	+3.74%	11.63	0.63
01/09	2,694	2,698	2,656	2,680	+0.15%	472,700	1645億3596万	+3.43%	11.57	0.63
01/08	2,642	2,682	2,633	2,676	+2.22%	512,700	1642億9038万	+3.48%	11.55	0.63
01/07	2,605	2,628	2,595	2,618	+0.46%	436,100	1607億2953万	+1.39%	11.3	0.61
01/06	2,622	2,626	2,599	2,606	-1.47%	394,000	1599億9280万	+1.01%	11.25	0.61
01/05	2,642	2,686	2,634	2,645	+0.04%	540,500	1623億8717万	+2.6%	11.42	0.62
2014
12/30	2,642	2,660	2,630	2,644	+0.72%	200,900	1623億2577万	+2.72%	11.92	0.65
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

8219 青山商事

株価チャート

2014/09/17～2015/02/17

株価推移

開示資料

決算

株式

チャート