9364 上組

株価チャート

2015/03/31

2014/10/31～2015/03/31

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 2→1
2015
03/31	2,400	2,422	2,270	2,270	-3.81%	541,000	3113億8234万	-4.74%	19.38	0.97
03/30	2,354	2,372	2,332	2,360	+0.25%	316,500	3237億2789万	-1.05%	20.14	1.01
03/27	2,406	2,426	2,330	2,354	-1.83%	505,500	3229億485万	-1.3%	20.09	1.01
03/26	2,472	2,496	2,380	2,398	-3.07%	433,500	3289億4046万	+0.55%	20.47	1.03
03/25	2,500	2,516	2,450	2,474	-0.24%	276,500	3393億6559万	+3.91%	21.12	1.06
03/24	2,508	2,546	2,464	2,480	-1.67%	327,000	3401億8863万	+4.47%	21.17	1.06
03/23	2,482	2,528	2,460	2,522	+3.02%	298,500	3459億4989万	+6.59%	21.53	1.08
03/20	2,450	2,452	2,424	2,448	+0.58%	292,000	3357億9910万	+3.86%	20.9	1.05
03/19	2,464	2,476	2,406	2,434	-0.25%	373,500	3338億7868万	+3.53%	20.78	1.04
03/18	2,402	2,446	2,400	2,440	+1.92%	334,500	3347億172万	+4.05%	20.83	1.05
03/17	2,396	2,404	2,360	2,394	+1.61%	229,500	3283億9177万	+2.44%	20.43	1.03
03/16	2,412	2,416	2,354	2,356	-2.48%	410,000	3231億7920万	+0.94%	20.11	1.01
03/13	2,400	2,424	2,388	2,416	+1.17%	452,500	3314億957万	+3.56%	20.62	1.04
03/12	2,368	2,398	2,352	2,388	+1.1%	330,000	3275億6873万	+2.45%	20.38	1.02
03/11	2,352	2,368	2,348	2,362	+0.08%	197,000	3240億224万	+1.29%	20.16	1.01
03/10	2,368	2,368	2,344	2,360	+1.03%	290,000	3237億2789万	+1.29%	20.14	1.01
03/09	2,360	2,362	2,330	2,336	-1.02%	277,000	3204億3574万	+0.26%	19.94	1
03/06	2,354	2,364	2,340	2,360	+0.94%	196,500	3237億2789万	+1.2%	20.14	1.01
03/05	2,330	2,342	2,328	2,338	+0.43%	213,500	3207億1009万	+0.3%	19.96	1
03/04	2,354	2,354	2,308	2,328	-1.27%	370,000	3193億3836万	-0.13%	19.87	1
03/03	2,346	2,360	2,332	2,358	+0.08%	254,000	3234億5355万	+1.16%	20.13	1.01
03/02	2,334	2,370	2,334	2,356	+1.03%	234,000	3231億7920万	+1.2%	20.11	1.01
02/27	2,352	2,376	2,300	2,332	-1.35%	629,000	3198億8705万	+0.34%	19.91	1
02/26	2,348	2,366	2,326	2,364	+1.03%	306,500	3242億7658万	+1.9%	20.18	1.01
02/25	2,328	2,358	2,324	2,340	+0.69%	219,500	3209億8443万	+1.08%	19.97	1
02/24	2,352	2,358	2,322	2,324	-1.53%	265,000	3187億8967万	+0.56%	19.84	1
02/23	2,360	2,366	2,344	2,360	+0.6%	160,000	3237億2789万	+2.39%	20.14	1.01
02/20	2,334	2,358	2,304	2,346	+1.38%	294,500	3218億747万	+2.18%	20.02	1.01
02/19	2,280	2,326	2,280	2,314	+1.14%	271,500	3174億1794万	+1.09%	19.75	0.99
02/18	2,314	2,316	2,276	2,288	0%	446,000	3138億5145万	+0.31%	19.53	0.98
02/17	2,278	2,306	2,274	2,288	-0.17%	260,500	3138億5145万	+0.62%	19.53	0.98
02/16	2,308	2,318	2,288	2,292	0%	217,500	3144億14万	+1.06%	19.56	0.98
02/13	2,308	2,312	2,278	2,292	-0.35%	365,000	3144億14万	+1.37%	19.56	0.98
02/12	2,348	2,368	2,288	2,300	+3.23%	598,500	3154億9752万	+2.18%	19.63	0.99
02/10	2,292	2,304	2,194	2,228	-3.8%	712,500	3056億2108万	-0.67%	19.02	0.96
02/09	2,386	2,394	2,308	2,316	-1.03%	325,000	3176億9229万	+3.44%	19.77	0.99
02/06	2,380	2,392	2,332	2,340	-0.68%	654,000	3209億8443万	+4.84%	19.97	1
02/05	2,422	2,442	2,348	2,356	-2.73%	501,000	3231億7920万	+5.89%	20.11	1.01
02/04	2,366	2,434	2,356	2,422	+4.22%	629,000	3322億3261万	+9.2%	20.67	1.04
02/03	2,364	2,384	2,306	2,324	-1.44%	417,000	3187億8967万	+5.25%	19.84	1
02/02	2,328	2,370	2,324	2,358	-0.34%	263,000	3234億5355万	+7.08%	20.13	1.01
01/30	2,378	2,386	2,364	2,366	+0.94%	325,500	3245億5093万	+7.89%	20.2	1.01
01/29	2,336	2,360	2,328	2,344	-0.17%	202,500	3215億3313万	+7.33%	20.01	1
01/28	2,310	2,354	2,294	2,348	+0.95%	285,000	3220億8182万	+7.95%	20.04	1.01
01/27	2,322	2,334	2,306	2,326	+1.93%	266,000	3190億6402万	+7.54%	19.85	1
01/26	2,262	2,306	2,254	2,282	+1.33%	318,000	3130億2841万	+6.04%	19.48	0.98
01/23	2,242	2,252	2,220	2,252	+1.17%	275,000	3089億1323万	+5.04%	19.22	0.97
01/22	2,226	2,236	2,202	2,226	-0.63%	243,000	3053億4673万	+4.12%	19	0.95
01/21	2,250	2,260	2,206	2,240	-0.18%	570,500	3072億6715万	+5.02%	19.12	0.96
01/20	2,182	2,246	2,180	2,244	+3.51%	381,000	3078億1584万	+5.45%	19.15	0.96
01/19	2,162	2,184	2,148	2,168	+0.74%	248,500	2973億9071万	+2.02%	18.51	0.93
01/16	2,104	2,152	2,104	2,152	-0.28%	372,500	2951億9594万	+1.22%	18.37	0.92
01/15	2,100	2,162	2,094	2,158	+2.18%	681,000	2960億1898万	+1.36%	18.42	0.93
01/14	2,112	2,142	2,100	2,112	-0.56%	585,000	2897億903万	-0.89%	18.03	0.91
01/13	2,116	2,126	2,088	2,124	-0.09%	575,000	2913億5510万	-0.52%	18.13	0.91
01/09	2,130	2,156	2,120	2,126	+0.47%	512,000	2916億2945万	-0.61%	18.15	0.91
01/08	2,118	2,138	2,082	2,116	+2.82%	767,000	2902億5772万	-1.17%	18.06	0.91
01/07	2,050	2,086	2,050	2,058	-1.06%	250,000	2823億169万	-3.92%	17.57	0.88
01/06	2,082	2,096	2,080	2,080	-2.44%	264,000	2853億1950万	-3.03%	17.75	0.89
01/05	2,136	2,154	2,112	2,132	-0.93%	144,500	2924億5248万	-0.7%	18.2	0.91
2014
12/30	2,184	2,184	2,152	2,152	-0.55%	181,500	2951億9594万	+0.23%	18.47	0.93
12/29	2,180	2,180	2,134	2,164	-0.37%	186,500	2968億4202万	+0.74%	18.57	0.93
12/26	2,170	2,190	2,170	2,172	+0.09%	100,500	2979億3940万	+1.07%	18.64	0.94
12/25	2,158	2,180	2,156	2,170	-0.09%	79,500	2976億6505万	+0.93%	18.62	0.94
12/24	2,178	2,188	2,166	2,172	+1.12%	172,000	2979億3940万	+0.98%	18.64	0.94
12/22	2,140	2,148	2,132	2,148	+0.09%	152,000	2946億4725万	-0.09%	18.44	0.93
12/19	2,150	2,186	2,134	2,146	+1.42%	317,500	2943億7290万	-0.37%	18.42	0.93
12/18	2,108	2,122	2,090	2,116	+3.73%	367,500	2902億5772万	-1.95%	18.16	0.91
12/17	2,020	2,058	2,020	2,040	0%	534,000	2798億3258万	-5.56%	17.51	0.88
12/16	2,030	2,058	2,030	2,040	-2.11%	397,500	2798億3258万	-5.82%	17.51	0.88
12/15	2,076	2,098	2,072	2,084	-1.23%	240,000	2858億6819万	-4.05%	17.89	0.9
12/12	2,086	2,124	2,082	2,110	0%	490,000	2894億3468万	-2.99%	18.11	0.91
12/11	2,086	2,112	2,076	2,110	-0.28%	254,500	2894億3468万	-3.08%	18.11	0.91
12/10	2,146	2,160	2,114	2,116	-2.31%	272,000	2902億5772万	-2.94%	18.16	0.91
12/09	2,160	2,184	2,160	2,166	-1.19%	211,500	2971億1636万	-0.78%	18.59	0.93
12/08	2,224	2,224	2,192	2,192	-0.99%	228,500	3006億8285万	+0.5%	18.81	0.94
12/05	2,226	2,226	2,184	2,214	-0.09%	273,500	3037億66万	+1.89%	19	0.95
12/04	2,238	2,240	2,206	2,216	+0.09%	265,500	3039億7500万	+2.4%	19.02	0.96
12/03	2,244	2,250	2,210	2,214	+0.09%	290,000	3037億66万	+2.83%	19	0.95
12/02	2,194	2,212	2,174	2,212	+1%	222,000	3034億2631万	+3.22%	18.99	0.95
12/01	2,154	2,204	2,154	2,190	+2.24%	379,000	3004億851万	+2.72%	18.8	0.94
11/28	2,150	2,162	2,136	2,142	+0.85%	252,000	2938億2421万	+0.99%	18.38	0.92
11/27	2,134	2,146	2,120	2,124	-0.56%	248,000	2913億5510万	+0.57%	18.23	0.92
11/26	2,124	2,160	2,110	2,136	+0.85%	426,500	2930億118万	+1.62%	18.33	0.92
11/25	2,168	2,182	2,116	2,118	-3.64%	1,556,500	2905億3206万	+1.24%	18.18	0.91
11/21	2,174	2,206	2,152	2,198	+0.46%	411,000	3015億589万	+5.62%	18.86	0.95
11/20	2,182	2,198	2,172	2,188	+0.46%	170,000	3001億3416万	+5.8%	18.78	0.94
11/19	2,200	2,214	2,176	2,178	-1%	283,000	2987億6244万	+5.83%	18.69	0.94
11/18	2,186	2,214	2,186	2,200	+2.14%	308,000	3017億8024万	+7.42%	18.88	0.95
11/17	2,220	2,220	2,146	2,154	-4.01%	455,500	2954億7029万	+5.64%	18.49	0.93
11/14	2,258	2,258	2,218	2,244	+0.18%	484,500	3078億1584万	+10.43%	19.26	0.97
11/13	2,182	2,240	2,168	2,240	+2.75%	335,000	3072億6715万	+10.73%	19.23	0.97
11/12	2,190	2,208	2,148	2,180	-0.46%	616,500	2990億3678万	+8.13%	18.71	0.94
11/11	2,230	2,270	2,178	2,190	+0.55%	508,000	3004億851万	+8.85%	18.8	0.94
11/10	2,138	2,180	1,942	2,178	+0.65%	268,500	2987億6244万	+8.63%	18.69	0.94
11/07	2,174	2,176	2,132	2,164	+0.56%	341,500	2968億4202万	+8.25%	18.57	0.93
11/06	2,200	2,202	2,140	2,152	-1.91%	359,000	2951億9594万	+7.82%	18.47	0.93
11/05	2,192	2,208	2,174	2,194	+0.09%	574,000	3009億5720万	+10.09%	18.83	0.95
11/04	2,248	2,248	2,170	2,192	+3.1%	568,500	3006億8285万	+10.15%	18.81	0.94
10/31	2,012	2,134	2,004	2,126	+6.73%	663,000	2916億2945万	+7.05%	18.25	0.92

9364 上組

株価チャート

2014/10/31～2015/03/31

株価推移

開示資料

決算

株式

チャート