9375 近鉄エクスプレス

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
2015	10/1, 株式分割 1→2
2015
03/31	2,770	2,770	2,690	2,700	-1.64%	184,200	1944億	+0.37%	18.53	1.54
03/30	2,715	2,760	2,715	2,745	+1.48%	181,200	1976億4000万	+2.46%	18.84	1.57
03/27	2,715	2,745	2,690	2,705	-0.73%	157,200	1947億6000万	+1.42%	18.57	1.55
03/26	2,720	2,750	2,670	2,725	-0.73%	252,200	1962億	+2.71%	18.7	1.56
03/25	2,730	2,750	2,715	2,745	+0.92%	150,400	1976億4000万	+4.14%	18.84	1.57
03/24	2,690	2,730	2,690	2,720	+0.18%	112,600	1958億4000万	+3.86%	18.67	1.55
03/23	2,665	2,720	2,665	2,715	+2.26%	125,200	1954億8000万	+4.14%	18.64	1.55
03/20	2,645	2,685	2,625	2,655	+1.14%	184,800	1911億6000万	+2.08%	18.22	1.52
03/19	2,645	2,650	2,585	2,625	0%	228,200	1890億	+1.16%	18.02	1.5
03/18	2,675	2,680	2,615	2,625	-1.69%	269,800	1890億	+1.31%	18.02	1.5
03/17	2,710	2,715	2,655	2,670	-0.56%	190,000	1922億4000万	+3.25%	18.33	1.53
03/16	2,700	2,710	2,665	2,685	-0.92%	104,000	1933億2000万	+4.11%	18.43	1.53
03/13	2,725	2,725	2,695	2,710	+0.37%	150,800	1951億2000万	+5.45%	18.6	1.55
03/12	2,665	2,715	2,660	2,700	+1.5%	104,000	1944億	+5.43%	18.53	1.54
03/11	2,645	2,675	2,630	2,660	+0.38%	135,200	1915億2000万	+4.15%	18.26	1.52
03/10	2,705	2,715	2,635	2,650	-1.3%	184,400	1908億	+4.08%	18.19	1.51
03/09	2,685	2,715	2,650	2,685	0%	123,400	1933億2000万	+5.63%	18.43	1.53
03/06	2,710	2,720	2,660	2,685	0%	197,600	1933億2000万	+5.92%	18.43	1.53
03/05	2,670	2,710	2,655	2,685	+0.94%	190,800	1933億2000万	+6.17%	18.43	1.53
03/04	2,685	2,695	2,595	2,660	-2.21%	410,600	1915億2000万	+5.35%	18.26	1.52
03/03	2,785	2,825	2,695	2,720	-1.81%	424,000	1958億4000万	+7.89%	18.67	1.55
03/02	2,735	2,780	2,695	2,770	+2.03%	425,000	1994億4000万	+10.14%	19.01	1.58
02/27	2,760	2,770	2,670	2,715	-0.37%	821,800	1954億8000万	+8.43%	18.64	1.55
02/26	2,580	2,790	2,575	2,725	+6.45%	960,800	1962億	+9.35%	18.7	1.56
02/25	2,475	2,570	2,440	2,560	+4.7%	666,600	1843億2000万	+3.35%	17.57	1.46
02/24	2,443	2,468	2,423	2,445	+0.2%	285,400	1760億4000万	-0.97%	16.78	1.4
02/23	2,373	2,445	2,360	2,440	+3.5%	442,600	1756億8000万	-0.93%	16.75	1.39
02/20	2,283	2,375	2,280	2,358	+3.4%	402,800	1697億4000万	-4.09%	16.18	1.35
02/19	2,340	2,373	2,280	2,280	-2.36%	556,400	1641億6000万	-7.24%	15.65	1.3
02/18	2,288	2,355	2,260	2,335	-3.81%	1,323,800	1681億2000万	-5%	16.03	1.33
02/17	2,550	2,550	2,368	2,428	-4.62%	398,600	1747億8000万	-1.12%	16.66	1.39
02/16	2,550	2,570	2,525	2,545	+0.99%	100,400	1832億4000万	+3.96%	17.47	1.45
02/13	2,520	2,530	2,500	2,520	-0.4%	104,000	1814億4000万	+3.41%	17.3	1.44
02/12	2,505	2,555	2,500	2,530	+1.91%	169,800	1821億6000万	+4.33%	17.37	1.45
02/10	2,500	2,505	2,463	2,483	-0.7%	92,000	1787億4000万	+2.84%	17.04	1.42
02/09	2,465	2,505	2,455	2,500	+1.73%	131,200	1800億	+3.86%	17.16	1.43
02/06	2,530	2,530	2,450	2,458	-1.11%	132,600	1769億4000万	+2.4%	16.87	1.4
02/05	2,545	2,545	2,475	2,485	-1.58%	68,000	1789億2000万	+3.8%	17.06	1.42
02/04	2,465	2,545	2,450	2,525	+2.43%	162,200	1818億	+5.78%	17.33	1.44
02/03	2,550	2,555	2,458	2,465	-2.95%	154,600	1774億8000万	+3.66%	16.92	1.41
02/02	2,480	2,555	2,480	2,540	+0.79%	97,600	1828億8000万	+7.17%	17.44	1.45
01/30	2,550	2,595	2,515	2,520	-0.79%	149,800	1814億4000万	+6.82%	17.3	1.44
01/29	2,530	2,555	2,525	2,540	-1.17%	86,800	1828億8000万	+8.09%	17.44	1.45
01/28	2,555	2,585	2,550	2,570	+0.19%	134,200	1850億4000万	+9.97%	17.64	1.47
01/27	2,565	2,595	2,555	2,565	0%	202,200	1846億8000万	+10.47%	17.61	1.47
01/26	2,475	2,580	2,468	2,565	+2.6%	187,200	1846億8000万	+11.23%	17.61	1.47
01/23	2,465	2,515	2,450	2,500	+3.2%	171,400	1800億	+9.12%	17.16	1.43
01/22	2,428	2,460	2,395	2,423	+3.09%	198,600	1744億2000万	+6.34%	16.63	1.38
01/21	2,355	2,370	2,345	2,350	-0.21%	74,200	1692億	+3.66%	16.13	1.34
01/20	2,303	2,355	2,290	2,355	+2.06%	60,000	1695億6000万	+4.25%	16.17	1.35
01/19	2,320	2,328	2,298	2,308	0%	58,400	1661億4000万	+2.33%	15.84	1.32
01/16	2,303	2,320	2,290	2,308	-1.6%	118,600	1661億4000万	+2.37%	15.84	1.32
01/15	2,303	2,360	2,245	2,345	+2.51%	139,000	1688億4000万	+4.27%	16.1	1.34
01/14	2,245	2,318	2,240	2,288	+0.88%	121,600	1647億	+1.94%	15.7	1.31
01/13	2,225	2,275	2,203	2,268	+1.11%	138,600	1632億6000万	+1.23%	15.56	1.3
01/09	2,273	2,298	2,230	2,243	-1.32%	154,200	1614億6000万	+0.25%	15.39	1.28
01/08	2,250	2,283	2,245	2,273	+1.79%	70,200	1636億2000万	+1.81%	15.6	1.3
01/07	2,215	2,268	2,215	2,233	-0.67%	92,000	1607億4000万	+0.38%	15.32	1.28
01/06	2,290	2,290	2,248	2,248	-2.71%	116,000	1618億2000万	+1.33%	15.43	1.28
01/05	2,303	2,348	2,283	2,310	-0.43%	110,800	1663億2000万	+4.48%	15.86	1.32
2014
12/30	2,330	2,333	2,295	2,320	+0.43%	82,000	1670億4000万	+5.36%	15.92	1.33
12/29	2,323	2,338	2,290	2,310	+0.43%	91,200	1663億2000万	+5.43%	15.86	1.32
12/26	2,295	2,310	2,290	2,300	+0.22%	49,600	1656億	+5.55%	15.79	1.31
12/25	2,280	2,298	2,265	2,295	+0.66%	66,800	1652億4000万	+5.91%	15.75	1.31
12/24	2,300	2,305	2,265	2,280	+0.55%	74,400	1641億6000万	+5.85%	15.65	1.3
12/22	2,293	2,293	2,260	2,268	-0.55%	71,000	1632億6000万	+5.96%	15.56	1.3
12/19	2,275	2,288	2,258	2,280	+2.59%	103,800	1641億6000万	+7.04%	15.65	1.3
12/18	2,213	2,248	2,213	2,223	+1.48%	81,400	1600億2000万	+4.83%	15.26	1.27
12/17	2,175	2,200	2,163	2,190	+0.69%	117,600	1576億8000万	+3.69%	15.03	1.25
12/16	2,148	2,183	2,148	2,175	-0.11%	131,000	1566億	+3.28%	14.93	1.24
12/15	2,150	2,193	2,138	2,178	-0.34%	145,200	1567億8000万	+3.64%	14.95	1.24
12/12	2,130	2,210	2,128	2,185	+1.75%	237,200	1573億2000万	+4.35%	15	1.25
12/11	2,108	2,175	2,108	2,148	-0.58%	196,200	1546億2000万	+2.9%	14.74	1.23
12/10	2,215	2,218	2,153	2,160	-3.68%	225,200	1555億2000万	+3.75%	14.83	1.23
12/09	2,233	2,273	2,225	2,243	-1.54%	137,600	1614億6000万	+8.07%	15.39	1.28
12/08	2,200	2,278	2,193	2,278	+4.11%	206,200	1639億8000万	+10.45%	15.63	1.3
12/05	2,193	2,193	2,165	2,188	-1.35%	125,200	1575億	+6.97%	15.02	1.25
12/04	2,208	2,240	2,200	2,218	+0.8%	222,600	1596億6000万	+9.13%	15.22	1.27
12/03	2,185	2,205	2,163	2,200	+0.92%	206,200	1584億	+9.02%	15.1	1.26
12/02	2,115	2,185	2,105	2,180	+2.35%	220,600	1569億6000万	+8.78%	14.96	1.25
12/01	2,100	2,135	2,095	2,130	+2.77%	134,600	1533億6000万	+6.93%	14.62	1.22
11/28	2,073	2,100	2,070	2,073	0%	78,600	1492億2000万	+4.51%	14.23	1.18
11/27	2,060	2,088	2,053	2,073	-0.36%	90,800	1492億2000万	+4.88%	14.23	1.18
11/26	2,073	2,090	2,070	2,080	0%	120,000	1497億6000万	+5.58%	14.28	1.19
11/25	2,070	2,085	2,060	2,080	+1.96%	133,400	1497億6000万	+5.8%	14.28	1.19
11/21	2,018	2,043	2,010	2,040	+1.37%	144,600	1468億8000万	+4.08%	14	1.17
11/20	2,025	2,033	2,008	2,013	+0.75%	86,800	1449億	+2.84%	13.81	1.15
11/19	1,998	2,003	1,978	1,998	+1.78%	106,600	1438億2000万	+2.12%	13.71	1.14
11/18	1,943	1,968	1,943	1,963	+1.16%	110,400	1413億	+0.33%	13.47	1.12
11/17	1,985	1,993	1,940	1,940	-3.96%	109,000	1396億8000万	-0.97%	13.32	1.11
11/14	2,053	2,053	2,010	2,020	-0.74%	86,000	1454億4000万	+3.01%	13.87	1.15
11/13	2,013	2,040	2,003	2,035	+1.37%	73,400	1465億2000万	+3.72%	13.97	1.16
11/12	2,060	2,060	2,005	2,008	-1.71%	109,800	1445億4000万	+2.21%	13.78	1.15
11/11	2,045	2,065	2,028	2,043	-0.12%	82,200	1470億6000万	+3.84%	14.02	1.17
11/10	2,050	2,060	2,028	2,045	+1.11%	105,400	1472億4000万	+3.97%	14.04	1.17
11/07	2,008	2,038	2,008	2,023	+1.13%	111,200	1456億2000万	+2.77%	13.88	1.16
11/06	2,025	2,035	1,995	2,000	-1.36%	143,400	1440億	+1.52%	13.73	1.14
11/05	1,998	2,038	1,985	2,028	+1.76%	208,800	1459億8000万	+2.71%	13.92	1.16
11/04	1,998	2,013	1,953	1,993	+4.18%	238,200	1434億6000万	+0.58%	13.68	1.14
10/31	1,873	1,923	1,855	1,913	+3.66%	381,000	1377億	-3.8%	13.13	1.09

9375 近鉄エクスプレス

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