9929 平和紙業

株価チャート

2016/03/31

2015/09/25～2016/03/31

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
2016
03/31	405	405	403	403	-2.42%	600	40億7711万	+0.75%	16.76	0.48
03/30	408	413	408	413	+1.23%	300	41億7828万	+3.77%	17.17	0.49
03/29	401	409	401	408	-8.52%	1,600	41億2770万	+3.03%	16.97	0.49
03/28	446	447	446	446	0%	1,800	45億1214万	+13.2%	18.55	0.53
03/25	443	446	443	446	+0.68%	4,200	45億1214万	+14.07%	18.55	0.53
03/24	435	443	430	443	+3.02%	1,700	44億8179万	+14.18%	18.42	0.53
03/23	420	433	420	430	+2.38%	4,300	43億5027万	+11.69%	17.88	0.52
03/22	410	420	410	420	+2.44%	3,200	42億4910万	+9.66%	17.47	0.5
03/18	414	414	410	410	-0.97%	1,300	41億4793万	+7.33%	17.05	0.49
03/17	400	417	400	414	+4.55%	1,300	41億8840万	+8.66%	17.22	0.5
03/16	396	396	396	396	+1.02%	900	40億629万	+4.21%	16.47	0.47
03/15	392	392	392	392	-2%	200	39億6583万	+3.16%	16.3	0.47
03/14	390	400	389	400	+3.63%	1,600	40億4676万	+5.26%	16.63	0.48
03/11	386	386	386	386	+1.05%	100	39億512万	+1.58%	16.05	0.46
03/10	382	382	382	382	0%	100	38億6466万	+0.53%	15.89	0.46
03/07	378	382	378	382	+1.06%	200	38億6466万	+0.53%	15.89	0.46
03/04	378	378	378	378	-0.53%	100	38億2419万	-0.53%	15.72	0.45
03/03	380	380	380	380	-0.78%	100	38億4442万	0%	15.8	0.46
03/02	383	383	383	383	0%	100	38億7477万	+0.79%	15.93	0.46
02/29	376	398	376	383	+0.26%	1,200	38億7477万	+0.79%	15.93	0.46
02/26	382	386	382	382	0%	700	38億6466万	+0.53%	15.89	0.46
02/25	382	382	382	382	0%	100	38億6466万	+0.53%	15.89	0.46
02/24	381	382	381	382	+0.26%	4,300	38億6466万	+0.53%	15.89	0.46
02/23	380	381	380	381	+0.79%	2,500	38億5454万	+0.26%	15.84	0.46
02/22	365	378	365	378	+4.71%	4,000	38億2419万	-1.05%	15.72	0.45
02/10	361	361	361	361	0%	700	36億5220万	-5.5%	15.01	0.43
02/09	361	361	361	361	+0.84%	300	36億5220万	-5.74%	15.01	0.43
02/08	353	358	353	358	-0.83%	400	36億2185万	-6.77%	14.89	0.43
02/05	365	365	361	361	-1.9%	800	36億5220万	-6.23%	15.01	0.43
02/04	381	381	357	368	-3.66%	2,000	37億2302万	-4.66%	15.3	0.44
02/03	382	382	382	382	-0.52%	100	38億6466万	-1.29%	15.89	0.46
02/02	384	384	384	384	0%	100	38億8489万	-0.78%	15.97	0.46
02/01	384	384	384	384	-1.79%	300	38億8489万	-0.78%	15.97	0.46
01/29	391	391	391	391	-0.76%	100	39億5571万	+1.03%	16.26	0.47
01/27	394	395	394	394	0%	8,500	39億8606万	+2.07%	16.38	0.47
01/26	389	394	389	394	+1.55%	1,300	39億8606万	+2.07%	16.38	0.47
01/25	388	388	388	388	0%	100	39億2536万	+0.78%	16.14	0.47
01/22	386	391	386	388	+0.52%	3,900	39億2536万	+0.78%	16.14	0.47
01/21	383	388	383	386	+1.31%	500	39億512万	+0.52%	16.05	0.46
01/20	384	391	381	381	0%	2,100	38億5454万	-0.78%	15.84	0.46
01/19	381	381	381	381	0%	100	38億5454万	-0.78%	15.84	0.46
01/18	381	384	381	381	-1.04%	400	38億5454万	-0.78%	15.84	0.46
01/15	385	385	385	385	-0.77%	100	38億9501万	+0.26%	16.01	0.46
01/14	380	388	380	388	+2.11%	200	39億2536万	+1.31%	16.14	0.47
01/13	380	380	380	380	-0.52%	100	38億4442万	-0.78%	15.8	0.46
01/12	382	382	382	382	-0.78%	100	38億6466万	-0.26%	15.89	0.46
01/08	380	385	380	385	-0.77%	400	38億9501万	+0.52%	16.01	0.46
01/07	416	416	384	388	-6.73%	900	39億2536万	+1.31%	16.14	0.47
01/06	381	420	380	416	+8.9%	1,300	42億863万	+8.9%	17.3	0.5
01/04	382	382	382	382	-1.55%	100	38億6466万	+0.26%	15.89	0.46
2015
12/29	388	390	388	388	0%	4,600	39億2536万	+1.84%	16.14	0.47
12/28	388	388	388	388	0%	1,300	39億2536万	+2.11%	16.14	0.47
12/25	388	388	388	388	0%	700	39億2536万	+2.11%	16.14	0.47
12/24	387	388	387	388	+0.26%	1,100	39億2536万	+2.11%	16.14	0.47
12/22	381	387	381	387	+1.57%	8,300	39億1524万	+2.11%	16.09	0.46
12/21	385	388	380	381	+0.26%	2,500	38億5454万	+0.53%	15.84	0.46
12/18	380	381	380	380	0%	300	38億4442万	+0.53%	15.8	0.46
12/17	378	380	374	380	+1.88%	1,900	38億4442万	+0.53%	15.8	0.46
12/16	380	380	373	373	-1.84%	2,100	37億7361万	-1.06%	15.51	0.45
12/15	380	380	372	380	0%	2,600	38億4442万	+0.8%	15.8	0.46
12/14	380	380	380	380	+0.8%	500	38億4442万	+0.8%	15.8	0.46
12/11	377	377	377	377	+0.27%	100	38億1407万	0%	15.68	0.45
12/10	380	380	375	376	-1.05%	2,200	38億396万	-0.27%	15.64	0.45
12/09	380	380	380	380	0%	500	38億4442万	+1.06%	15.8	0.46
12/08	379	380	379	380	+0.26%	700	38億4442万	+1.06%	15.8	0.46
12/07	378	384	378	379	+0.26%	900	38億3431万	+0.8%	15.76	0.45
12/04	378	378	378	378	0%	200	38億2419万	+0.53%	15.72	0.45
12/03	378	378	378	378	0%	100	38億2419万	+0.53%	15.72	0.45
12/02	378	378	378	378	0%	100	38億2419万	+0.27%	15.72	0.45
12/01	381	381	376	378	-0.79%	1,200	38億2419万	+0.27%	15.72	0.45
11/30	384	384	375	381	-0.78%	1,600	38億5454万	+1.06%	15.84	0.46
11/27	376	384	376	384	+2.95%	1,200	38億8489万	+1.86%	15.97	0.46
11/26	375	380	373	373	-1.84%	1,200	37億7361万	-1.06%	15.51	0.45
11/25	380	380	380	380	0%	100	38億4442万	+0.53%	15.8	0.46
11/24	382	384	380	380	-0.52%	10,900	38億4442万	+0.26%	15.8	0.46
11/20	382	382	382	382	0%	100	38億6466万	+0.53%	15.89	0.46
11/19	388	389	382	382	+0.26%	900	38億6466万	+0.53%	15.89	0.46
11/18	372	385	372	381	+2.97%	2,400	38億5454万	0%	15.84	0.46
11/17	373	373	365	370	-1.33%	1,200	37億4325万	-3.14%	15.39	0.44
11/16	375	375	375	375	0%	100	37億9384万	-2.09%	15.59	0.45
11/11	365	375	365	375	+2.74%	1,200	37億9384万	-2.34%	15.59	0.45
11/10	363	365	363	365	+0.55%	200	36億9267万	-5.19%	15.18	0.44
11/09	363	363	363	363	-2.16%	2,000	36億7244万	-5.96%	15.1	0.44
11/06	366	371	366	371	-0.8%	1,300	37億5337万	-4.13%	15.43	0.44
11/05	374	374	374	374	-0.8%	100	37億8372万	-3.61%	15.55	0.45
11/04	377	377	377	377	0%	100	38億1407万	-2.84%	15.68	0.45
10/26	369	377	369	377	+2.45%	300	38億1407万	-2.58%	15.68	0.45
10/23	376	376	368	368	-3.16%	800	37億2302万	-4.91%	15.3	0.44
10/22	380	380	380	380	0%	9,300	38億4442万	-1.81%	15.8	0.46
10/21	380	380	380	380	0%	100	38億4442万	-1.81%	15.8	0.46
10/20	380	380	380	380	0%	7,000	38億4442万	-1.55%	15.8	0.46
10/16	380	380	380	380	0%	800	38億4442万	-1.55%	15.8	0.46
10/15	380	380	361	380	-2.06%	2,700	38億4442万	-1.55%	15.8	0.46
10/14	378	395	378	388	+2.11%	800	39億2536万	+0.78%	16.14	0.47
10/13	378	380	378	380	+0.53%	200	38億4442万	-1.3%	15.8	0.46
10/09	387	387	370	378	-4.3%	1,600	38億2419万	-1.82%	15.72	0.45
10/02	395	395	395	395	0%	100	39億9618万	+2.6%	16.43	0.47
09/29	395	395	395	395	0%	100	39億9618万	+2.86%	16.43	0.47
09/28	395	395	395	395	-1.25%	100	39億9618万	+3.13%	16.43	0.47
09/25	400	400	400	400	0%	200	40億4676万	+4.44%	16.63	0.48

9929 平和紙業

株価チャート

2015/09/25～2016/03/31

株価推移

開示資料

決算

株式

チャート