9075 福山通運

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	3,100	3,110	3,065	3,100	+0.16%	73,800	1728億8812万	+4.45%	19.55	0.77
03/28	3,060	3,105	3,030	3,095	+1.14%	86,000	1726億927万	+4.56%	19.51	0.77
03/27	3,030	3,065	3,000	3,060	+0.99%	83,800	1706億5731万	+3.73%	19.29	0.76
03/26	3,000	3,050	2,990	3,030	+1.68%	80,400	1689億8419万	+2.99%	19.1	0.75
03/25	2,995	3,055	2,965	2,980	+0.68%	152,200	1661億9568万	+1.46%	18.79	0.74
03/24	2,925	3,030	2,925	2,960	+1.72%	107,600	1650億8027万	+0.99%	18.66	0.73
03/20	2,925	2,945	2,905	2,910	0%	68,600	1622億9175万	-0.51%	18.35	0.72
03/19	2,935	2,950	2,900	2,910	-0.85%	57,200	1622億9175万	-0.41%	18.35	0.72
03/18	2,915	2,945	2,905	2,935	+1.73%	49,400	1636億8601万	+0.58%	18.51	0.73
03/17	2,905	2,910	2,865	2,885	-0.69%	45,800	1608億9749万	-0.89%	18.19	0.72
03/14	2,950	2,975	2,905	2,905	-2.84%	146,800	1620億1290万	-0.07%	18.32	0.72
03/13	2,990	3,020	2,965	2,990	0%	47,200	1667億5338万	+3.07%	18.85	0.74
03/12	2,995	3,020	2,975	2,990	-0.5%	93,800	1667億5338万	+3.5%	18.85	0.74
03/11	3,025	3,035	2,985	3,005	-0.5%	56,800	1675億8994万	+4.49%	18.95	0.75
03/10	3,030	3,040	3,005	3,020	-0.17%	80,400	1684億2649万	+5.34%	19.04	0.75
03/07	2,965	3,045	2,965	3,025	+3.07%	163,400	1687億534万	+5.88%	19.07	0.75
03/06	2,905	2,935	2,895	2,935	+1.21%	54,200	1636億8601万	+3.13%	18.51	0.73
03/05	2,910	2,940	2,895	2,900	+0.35%	63,400	1617億3405万	+2.04%	18.28	0.72
03/04	2,915	2,930	2,875	2,890	-0.69%	71,400	1611億7634万	+1.98%	18.22	0.72
03/03	2,965	2,975	2,880	2,910	-1.85%	119,600	1622億9175万	+3.01%	18.35	0.72
02/28	2,965	2,975	2,920	2,965	+0.34%	109,200	1653億5912万	+5.22%	18.69	0.74
02/27	2,955	2,985	2,935	2,955	0%	80,000	1648億142万	+5.16%	18.63	0.73
02/26	2,970	3,000	2,945	2,955	-0.51%	73,200	1648億142万	+5.39%	18.63	0.73
02/25	2,925	2,970	2,920	2,970	+1.89%	41,200	1656億3797万	+6.15%	18.73	0.74
02/24	2,915	2,950	2,885	2,915	+0.17%	60,200	1625億7060万	+4.37%	18.38	0.72
02/21	2,865	2,920	2,860	2,910	+2.83%	47,400	1622億9175万	+4.3%	18.35	0.72
02/20	2,875	2,875	2,830	2,830	-1.57%	45,600	1578億3012万	+1.51%	17.84	0.7
02/19	2,900	2,905	2,855	2,875	-0.52%	63,800	1603億3979万	+3.08%	18.13	0.71
02/18	2,870	2,900	2,840	2,890	+1.76%	76,400	1611億7634万	+3.7%	18.22	0.72
02/17	2,825	2,845	2,785	2,840	+0.89%	72,400	1583億8783万	+1.9%	17.91	0.71
02/14	2,825	2,845	2,790	2,815	-0.35%	59,200	1569億9357万	+0.97%	17.75	0.7
02/13	2,805	2,840	2,805	2,825	+0.71%	77,400	1575億5127万	+1.18%	17.81	0.7
02/12	2,795	2,825	2,785	2,805	+1.26%	69,400	1564億3586万	+0.39%	17.69	0.7
02/10	2,810	2,810	2,735	2,770	-0.18%	65,800	1544億8390万	-1.04%	17.46	0.69
02/07	2,805	2,805	2,760	2,775	+0.18%	64,200	1547億6275万	-1.03%	17.5	0.69
02/06	2,760	2,825	2,740	2,770	+2.97%	113,000	1544億8390万	-1.32%	17.46	0.69
02/05	2,660	2,700	2,625	2,690	+1.13%	81,400	1500億2227万	-4.27%	16.96	0.67
02/04	2,755	2,765	2,650	2,660	-4.14%	108,000	1483億4916万	-5.47%	16.77	0.66
02/03	2,785	2,810	2,765	2,775	-0.36%	80,800	1547億6275万	-1.67%	17.5	0.69
01/31	2,755	2,795	2,755	2,785	+1.27%	72,000	1553億2046万	-1.38%	17.56	0.69
01/30	2,810	2,810	2,735	2,750	-2.31%	56,600	1533億6849万	-2.76%	17.34	0.68
01/29	2,740	2,815	2,740	2,815	+3.68%	57,200	1569億9357万	-0.57%	17.75	0.7
01/28	2,680	2,725	2,670	2,715	+1.69%	82,800	1514億1653万	-4.1%	17.12	0.67
01/27	2,685	2,685	2,660	2,670	-2.02%	66,800	1489億686万	-5.75%	16.83	0.66
01/24	2,750	2,775	2,720	2,725	-1.62%	64,800	1519億7423万	-4.02%	17.18	0.68
01/23	2,825	2,825	2,765	2,770	-0.72%	36,200	1544億8390万	-2.64%	17.46	0.69
01/22	2,810	2,815	2,750	2,790	-1.06%	86,800	1555億9931万	-2.11%	17.59	0.69
01/21	2,845	2,850	2,810	2,820	-0.88%	37,200	1572億7242万	-1.26%	17.78	0.7
01/20	2,865	2,865	2,845	2,845	+0.18%	18,400	1586億6668万	-0.49%	17.94	0.71
01/17	2,855	2,855	2,830	2,840	-0.53%	31,800	1583億8783万	-0.77%	17.91	0.71
01/16	2,865	2,895	2,840	2,855	-0.35%	35,400	1592億2438万	-0.31%	18	0.71
01/15	2,840	2,875	2,830	2,865	+1.42%	28,400	1597億8208万	-0.17%	18.06	0.71
01/14	2,885	2,905	2,820	2,825	-2.08%	47,200	1575億5127万	-1.81%	17.81	0.7
01/10	2,865	2,890	2,840	2,885	+0.7%	75,400	1608億9749万	-0.07%	18.19	0.72
01/09	2,915	2,915	2,850	2,865	-1.55%	45,800	1597億8208万	-1%	18.06	0.71
01/08	2,915	2,920	2,890	2,910	+1.22%	62,200	1622億9175万	+0.31%	18.35	0.72
01/07	2,925	2,925	2,870	2,875	-1.71%	75,000	1603億3979万	-0.96%	18.13	0.71
01/06	2,905	2,930	2,895	2,925	+1.21%	78,400	1631億2831万	+0.55%	18.44	0.73
2013
12/30	2,875	2,900	2,850	2,890	+1.05%	51,200	1611億7634万	-0.79%	18.3	0.72
12/27	2,835	2,875	2,825	2,860	+0.88%	67,000	1595億323万	-1.92%	18.11	0.71
12/26	2,810	2,865	2,810	2,835	+0.89%	40,000	1581億897万	-2.94%	17.95	0.71
12/25	2,840	2,840	2,785	2,810	-1.06%	47,200	1567億1472万	-4%	17.79	0.7
12/24	2,845	2,865	2,815	2,840	-0.18%	36,800	1583億8783万	-3.17%	17.98	0.71
12/20	2,870	2,885	2,835	2,845	-0.87%	84,600	1586億6668万	-3.17%	18.01	0.71
12/19	2,865	2,875	2,840	2,870	+1.41%	44,000	1600億6094万	-2.48%	18.17	0.72
12/18	2,810	2,855	2,800	2,830	+0.71%	54,200	1578億3012万	-3.97%	17.92	0.71
12/17	2,775	2,825	2,775	2,810	+1.63%	53,400	1567億1472万	-4.78%	17.79	0.7
12/16	2,815	2,825	2,760	2,765	-1.78%	125,200	1542億505万	-6.46%	17.51	0.69
12/13	2,865	2,915	2,805	2,815	-2.43%	196,400	1569億9357万	-4.96%	17.82	0.7
12/12	2,900	2,900	2,865	2,885	-0.52%	33,200	1608億9749万	-2.7%	18.27	0.72
12/11	2,930	2,940	2,880	2,900	-1.02%	64,800	1617億3405万	-2.23%	18.36	0.72
12/10	2,905	2,940	2,905	2,930	+1.03%	54,800	1634億716万	-1.11%	18.55	0.73
12/09	2,935	2,955	2,885	2,900	-0.68%	103,600	1617億3405万	-2.26%	18.36	0.72
12/06	2,885	2,920	2,865	2,920	+1.39%	83,200	1628億4945万	-1.78%	18.49	0.73
12/05	3,005	3,015	2,870	2,880	-4.16%	134,600	1606億1864万	-3.42%	18.24	0.72
12/04	3,035	3,065	3,000	3,005	-1.8%	64,800	1675億8994万	+0.4%	19.03	0.75
12/03	3,070	3,075	3,025	3,060	-0.16%	60,200	1706億5731万	+2.07%	19.37	0.76
12/02	3,070	3,080	3,045	3,065	0%	73,600	1709億3616万	+2.03%	19.41	0.76
11/29	3,035	3,075	3,015	3,065	+0.99%	78,800	1709億3616万	+2%	19.41	0.76
11/28	2,990	3,055	2,975	3,035	+2.19%	66,600	1692億6305万	+0.86%	19.22	0.76
11/27	2,975	2,995	2,925	2,970	-1.49%	75,400	1656億3797万	-1.46%	18.8	0.74
11/26	2,990	3,020	2,985	3,015	-0.17%	29,600	1681億4764万	-0.26%	19.09	0.75
11/25	2,985	3,020	2,975	3,020	+1.51%	25,200	1684億2649万	-0.33%	19.12	0.75
11/22	2,990	3,000	2,970	2,975	-0.34%	20,800	1659億1682万	-1.98%	18.84	0.74
11/21	2,985	3,000	2,965	2,985	+0.34%	26,000	1664億7453万	-1.87%	18.9	0.74
11/20	2,975	2,995	2,950	2,975	+0.17%	29,200	1659億1682万	-2.4%	18.84	0.74
11/19	2,960	2,980	2,940	2,970	+0.34%	39,400	1656億3797万	-2.75%	18.8	0.74
11/18	2,950	2,960	2,910	2,960	-0.17%	90,600	1650億8027万	-3.33%	18.74	0.74
11/15	2,935	3,045	2,935	2,965	-0.67%	171,400	1653億5912万	-3.36%	18.77	0.74
11/14	2,950	3,015	2,930	2,985	+2.05%	68,000	1664億7453万	-2.86%	18.9	0.74
11/13	2,940	2,965	2,910	2,925	-0.51%	57,400	1631億2831万	-4.91%	18.52	0.73
11/12	2,910	2,945	2,895	2,940	+1.03%	74,800	1639億6486万	-4.55%	18.62	0.73
11/11	2,935	2,945	2,880	2,910	+0.52%	39,400	1622億9175万	-5.7%	18.43	0.73
11/08	2,885	2,920	2,865	2,895	+0.17%	54,400	1614億5520万	-6.43%	18.33	0.72
11/07	2,875	2,915	2,855	2,890	+1.58%	134,400	1611億7634万	-6.89%	18.3	0.72
11/06	2,825	2,875	2,760	2,845	-5.95%	266,200	1586億6668万	-8.7%	18.01	0.71
11/05	3,075	3,100	3,005	3,025	-0.82%	68,200	1687億534万	-3.35%	19.15	0.75
11/01	3,135	3,140	3,035	3,050	-2.71%	57,600	1700億9960万	-2.87%	19.31	0.76
10/31	3,160	3,170	3,130	3,135	-0.79%	23,600	1748億4008万	-0.48%	19.85	0.78
10/30	3,140	3,165	3,135	3,160	+0.64%	39,800	1762億3434万	+0.13%	20.01	0.79

9075 福山通運

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