8705 日産証券グループ

株価チャート

2013/03/31

2012/10/30～2013/03/29

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
2013
03/29	268	299	260	277	-1.77%	233,200	27億6031万	+56.5%	16.88	0.95
03/28	284	340	281	282	+2.17%	418,000	28億1014万	+65.88%	17.18	0.97
03/27	289	293	274	276	+0.73%	144,500	27億5035万	+68.29%	16.82	0.95
03/26	297	320	271	274	-7.74%	581,500	27億3042万	+73.42%	16.7	0.94
03/25	250	297	250	297	+36.87%	1,384,700	29億5961万	+95.39%	18.1	1.02
03/22	212	217	207	217	+3.33%	69,200	21億6241万	+49.66%	13.22	0.75
03/21	206	223	206	210	+2.44%	163,300	20億9265万	+48.94%	12.8	0.72
03/19	214	227	198	205	+0.49%	254,500	20億4283万	+49.64%	12.49	0.7
03/18	210	215	193	204	+12.09%	393,300	20億3286万	+52.24%	12.43	0.7
03/15	150	196	150	182	+22.15%	1,087,200	18億1363万	+38.93%	11.09	0.63
03/14	145	149	140	149	+0.68%	58,600	14億8479万	+15.5%	9.08	0.51
03/13	137	149	135	148	+6.47%	55,000	14億7482万	+15.63%	9.02	0.51
03/12	139	143	136	139	0%	21,500	13億8514万	+9.45%	8.47	0.48
03/11	136	146	136	139	+2.96%	38,300	13億8514万	+10.32%	8.47	0.48
03/08	140	140	134	135	0%	20,900	13億4528万	+8%	8.23	0.46
03/07	138	138	133	135	-2.88%	19,300	13億4528万	+8.87%	8.23	0.46
03/06	139	139	133	139	+0.72%	18,900	13億8514万	+13.01%	8.47	0.48
03/05	135	140	133	138	+2.99%	53,100	13億7517万	+13.11%	8.41	0.47
03/04	130	134	129	134	+3.88%	101,600	13億3531万	+9.84%	8.17	0.46
03/01	127	133	126	129	+4.03%	75,200	12億8549万	+6.61%	7.86	0.44
02/28	124	132	123	124	+2.48%	94,600	12億3566万	+2.48%	7.56	0.43
02/27	120	122	117	121	0%	26,000	12億577万	+0.83%	7.37	0.42
02/26	118	121	116	121	-1.63%	18,300	12億577万	+0.83%	7.37	0.42
02/25	124	124	120	123	+1.65%	23,300	12億2570万	+2.5%	7.49	0.42
02/22	122	122	117	121	+0.83%	19,400	12億577万	+0.83%	7.37	0.42
02/21	122	122	119	120	-2.44%	26,300	11億9580万	0%	7.31	0.41
02/20	123	125	120	123	+1.65%	38,600	12億2570万	+2.5%	7.49	0.42
02/19	123	124	120	121	-0.82%	17,500	12億577万	+0.83%	7.37	0.42
02/18	118	122	117	122	+5.17%	10,300	12億1573万	+1.67%	7.43	0.42
02/15	120	121	114	116	-4.92%	90,300	11億5594万	-4.13%	7.07	0.4
02/14	127	128	120	122	-1.61%	60,800	12億1573万	+0.83%	7.43	0.42
02/13	137	137	124	124	-5.34%	157,400	12億3566万	+2.48%	7.56	0.43
02/12	124	133	124	131	+5.65%	181,000	13億542万	+8.26%	7.98	0.45
02/08	124	126	120	124	0%	61,800	12億3566万	+3.33%	7.56	0.43
02/07	121	124	120	124	+0.81%	44,200	12億3566万	+3.33%	7.56	0.43
02/06	121	124	120	123	+2.5%	80,400	12億2570万	+2.5%	7.49	0.42
02/05	120	121	117	120	-1.64%	39,300	11億9580万	+0.84%	7.31	0.41
02/04	125	129	118	122	+6.09%	289,300	12億1573万	+2.52%	7.43	0.42
02/01	110	138	110	115	+4.55%	1,282,300	11億4598万	-3.36%	7.01	0.4
01/31	109	112	109	110	-4.35%	66,500	10億9615万	-7.56%	6.7	0.38
01/30	108	115	108	115	-1.71%	53,300	11億4598万	-3.36%	7.01	0.4
01/29	117	118	114	117	-1.68%	38,400	11億6591万	-1.68%	7.13	0.4
01/28	118	119	117	119	+0.85%	5,800	11億8584万	0%	7.25	0.41
01/25	117	118	115	118	+0.85%	38,800	11億7587万	0%	7.19	0.41
01/24	113	117	111	117	+1.74%	25,200	11億6591万	-0.85%	7.13	0.4
01/23	119	120	115	115	-3.36%	30,900	11億4598万	-2.54%	7.01	0.4
01/22	121	121	117	119	-1.65%	39,300	11億8584万	+0.85%	7.25	0.41
01/21	122	123	119	121	-0.82%	20,500	12億577万	+2.54%	7.37	0.42
01/18	120	122	119	122	+2.52%	15,000	12億1573万	+4.27%	7.43	0.42
01/17	118	122	117	119	0%	29,100	11億8584万	+1.71%	7.25	0.41
01/16	127	127	118	119	-7.03%	33,800	11億8584万	+2.59%	7.25	0.41
01/15	128	129	125	128	+1.59%	26,100	12億7552万	+10.34%	7.8	0.44
01/11	127	128	120	126	-0.79%	42,800	12億5559万	+9.57%	7.68	0.43
01/10	124	127	121	127	+3.25%	43,500	12億6556万	+11.4%	7.74	0.44
01/09	121	125	120	123	+0.82%	19,900	12億2570万	+8.85%	7.49	0.42
01/08	122	123	118	122	0%	21,600	12億1573万	+8.93%	7.43	0.42
01/07	120	123	118	122	+2.52%	37,700	12億1573万	+8.93%	7.43	0.42
01/04	120	120	115	119	+2.59%	62,400	11億8584万	+7.21%	7.25	0.41
2012
12/28	121	123	115	116	0%	71,600	-	+5.45%	-	-
12/27	116	119	114	116	0%	42,000	-	+5.45%	-	-
12/26	115	116	114	116	+1.75%	24,000	-	+5.45%	-	-
12/25	114	115	113	114	0%	26,500	-	+4.59%	-	-
12/21	116	116	112	114	0%	40,600	-	+4.59%	-	-
12/20	120	136	113	114	-1.72%	445,100	-	+5.56%	-	-
12/19	114	117	113	116	+1.75%	28,200	-	+7.41%	-	-
12/18	114	115	111	114	+2.7%	27,000	-	+5.56%	-	-
12/17	111	115	108	111	0%	29,200	-	+2.78%	-	-
12/14	113	113	110	111	-1.77%	20,500	-	+2.78%	-	-
12/13	112	117	112	113	+0.89%	38,500	-	+5.61%	-	-
12/12	113	120	112	112	+0.9%	75,900	-	+4.67%	-	-
12/11	113	114	110	111	-4.31%	55,000	-	+4.72%	-	-
12/10	112	133	111	116	+6.42%	432,500	-	+9.43%	-	-
12/07	107	138	106	109	+1.87%	660,600	-	+3.81%	-	-
12/06	105	109	105	107	+0.94%	26,400	-	+1.9%	-	-
12/05	105	106	104	106	0%	7,700	-	+1.92%	-	-
12/04	105	106	105	106	0%	13,000	-	+1.92%	-	-
12/03	106	108	105	106	+0.95%	12,200	-	+1.92%	-	-
11/30	107	107	105	105	-0.94%	13,100	-	+0.96%	-	-
11/29	106	108	105	106	0%	34,800	-	+1.92%	-	-
11/28	105	109	105	106	0%	12,300	-	+1.92%	-	-
11/27	106	106	105	106	+0.95%	10,000	-	+1.92%	-	-
11/26	105	107	105	105	0%	12,900	-	+1.94%	-	-
11/22	107	107	103	105	-0.94%	26,800	-	+1.94%	-	-
11/21	107	107	104	106	+1.92%	17,600	-	+2.91%	-	-
11/20	107	109	103	104	-0.95%	40,900	-	+0.97%	-	-
11/19	105	108	104	105	0%	29,500	-	+1.94%	-	-
11/16	105	106	103	105	-0.94%	15,500	-	+1.94%	-	-
11/15	107	107	100	106	-0.93%	45,500	-	+3.92%	-	-
11/14	114	114	104	107	-4.46%	73,300	-	+4.9%	-	-
11/13	121	145	109	112	+0.9%	623,200	-	+9.8%	-	-
11/12	106	151	101	111	+4.72%	575,900	-	+9.9%	-	-
11/09	101	106	101	106	+3.92%	31,400	-	+4.95%	-	-
11/08	101	102	100	102	+0.99%	11,500	-	+0.99%	-	-
11/07	100	101	100	101	+2.02%	3,100	-	0%	-	-
11/06	99	100	99	99	+1.02%	1,600	-	-1.98%	-	-
11/05	100	102	98	98	-2%	9,900	-	-2.97%	-	-
11/02	99	100	97	100	+2.04%	9,000	-	-0.99%	-	-
11/01	98	101	98	98	-2%	10,800	-	-2.97%	-	-
10/31	100	101	100	100	-0.99%	900	-	-0.99%	-	-
10/30	100	101	100	101	-0.98%	5,200	-	0%	-	-

8705 日産証券グループ

株価チャート

2012/10/30～2013/03/29

株価推移

開示資料

決算

株式

チャート