1446 キャンディル

株価チャート

2018/09/30

2018/07/05～2019/01/23

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
2019	9/1, 株式分割 1→2
2019
01/23	495	498	489	493	+0.82%	9,400	49億6085万	+3.03%	20.01	1.58
01/22	501	505	488	489	-2.88%	35,200	49億2056万	+2.2%	19.85	1.57
01/21	498	513	494	503	+1.41%	42,600	50億6460万	+5.01%	20.43	1.61
01/18	496	498	494	496	-0.1%	10,600	49億9412万	+3.55%	20.15	1.59
01/17	495	503	493	497	+0.81%	32,400	49億9915万	+3.22%	20.17	1.59
01/16	498	500	489	493	-0.4%	24,200	49億5888万	+2.6%	20.01	1.58
01/15	487	499	484	495	+3.13%	35,200	49億7902万	+3.24%	20.09	1.58
01/11	474	489	470	480	+1.59%	45,400	48億2798万	+0.1%	19.48	1.54
01/10	486	492	465	472	-2.78%	42,200	47億5247万	-1.67%	19.17	1.51
01/09	495	495	486	486	-0.92%	30,800	48億8840万	+0.94%	19.72	1.55
01/08	491	493	482	490	+1.34%	21,600	49億3371万	+1.87%	19.9	1.57
01/07	498	498	477	484	+1.79%	32,400	48億6826万	+0.73%	19.64	1.55
01/04	445	476	429	475	+3.94%	26,000	47億8268万	-1.04%	19.29	1.52
2018
12/28	455	457	441	457	+2.24%	26,000	46億144万	-4.59%	18.56	1.46
12/27	445	450	433	447	+7.84%	40,200	45億75万	-6.49%	18.16	1.43
12/26	423	438	407	415	+1.1%	52,000	41億7351万	-13.1%	16.84	1.33
12/25	421	424	405	410	-8.17%	117,200	41億2820万	-14.23%	16.65	1.31
12/21	467	470	424	447	-4.08%	120,800	44億9571万	-6.98%	18.14	1.43
12/20	484	491	466	466	-4.12%	77,000	46億8330万	-3.42%	18.89	1.49
12/19	485	490	476	486	+1.04%	34,000	48億8451万	+0.94%	19.71	1.55
12/18	487	491	475	481	-3.71%	103,800	48億3421万	+0.52%	19.5	1.54
12/17	510	515	497	499	-1.19%	52,600	50億2033万	+5.05%	20.25	1.6
12/14	504	518	497	505	+1.2%	120,600	50億8070万	+6.99%	20.5	1.62
12/13	512	512	493	499	-0.7%	54,000	50億2033万	+6.4%	20.25	1.6
12/12	484	505	482	503	+5.02%	76,600	50億5555万	+7.83%	20.4	1.61
12/11	510	519	478	479	-5.81%	163,800	48億1409万	+3.35%	19.42	1.53
12/10	500	530	500	508	+1.6%	206,000	51億1088万	+10.43%	20.62	1.63
12/07	587	589	498	500	-9.26%	952,800	50億3040万	+9.41%	20.29	1.6
12/06	551	551	551	551	+15.76%	38,200	55億4350万	+21.37%	22.36	1.76
12/05	468	487	466	476	+0.74%	37,400	47億8894万	+6.25%	19.32	1.52
12/04	489	489	473	473	-3.28%	53,800	47億5372万	+6.18%	19.18	1.51
12/03	516	516	485	489	-3.65%	92,000	49億1470万	+10.52%	19.83	1.56
11/30	509	518	495	507	-0.29%	108,200	51億82万	+15.23%	20.58	1.62
11/29	478	510	478	509	+6.49%	157,400	51億1591万	+16.1%	20.64	1.63
11/28	460	478	460	478	+3.8%	55,200	48億403万	+9.27%	19.38	1.53
11/27	461	480	453	460	-3.36%	165,800	46億2796万	+5.26%	18.67	1.47
11/26	454	524	450	476	+6.01%	546,400	47億8894万	+8.43%	19.32	1.52
11/22	450	455	441	449	+2.63%	52,200	45億1729万	+2.05%	18.22	1.44
11/21	424	439	423	438	+1.51%	42,400	43億9967万	-1.24%	17.75	1.4
11/20	428	438	421	431	-0.46%	78,400	43億3430万	-3.79%	17.49	1.38
11/19	438	445	424	433	-4.31%	129,000	43億5442万	-3.99%	17.57	1.39
11/16	485	495	452	453	-10.84%	490,000	45億5052万	-0.11%	18.36	1.45
11/15	508	508	504	508	+17.34%	161,000	51億362万	+11.29%	20.59	1.62
11/14	417	433	417	433	+4.47%	67,200	43億4939万	-5.36%	17.55	1.38
11/13	414	415	402	414	-1.19%	49,200	41億6334万	-10.2%	16.8	1.32
11/12	424	427	415	419	-1.3%	46,200	42億1363万	-10.47%	17	1.34
11/09	434	435	418	425	-0.35%	52,000	42億6894万	-10.63%	17.22	1.36
11/08	438	440	424	426	+0.71%	68,800	42億8402万	-11.62%	17.28	1.36
11/07	419	427	418	423	+1.2%	28,600	42億5385万	-13.67%	17.16	1.35
11/06	417	440	413	418	+0.12%	47,000	42億357万	-16.06%	16.96	1.34
11/05	421	425	408	418	-1.88%	48,200	41億9854万	-17.65%	16.94	1.34
11/02	409	433	408	426	+3.28%	65,600	42億7899万	-17.54%	17.26	1.36
11/01	417	417	401	412	+1.35%	55,200	41億4323万	-21.52%	16.71	1.32
10/31	409	424	400	407	+0.62%	91,800	40億8792万	-23.88%	16.49	1.3
10/30	407	409	398	404	-0.49%	96,800	40億6278万	-25.74%	16.39	1.29
10/29	425	425	401	406	-5.25%	78,800	40億8289万	-26.71%	16.47	1.3
10/26	461	465	425	429	-5.51%	57,800	43億916万	-24.02%	17.38	1.37
10/25	477	477	451	454	-6.88%	87,400	45億6057万	-20.86%	18.4	1.45
10/24	490	493	486	487	-0.2%	29,200	48億9746万	-16.32%	19.76	1.56
10/23	495	496	486	488	-1.61%	55,600	49億752万	-17.29%	19.8	1.56
10/22	500	503	493	496	-0.5%	88,600	49億8400万	-17.2%	20.11	1.59
10/19	500	510	494	499	-5.14%	312,000	50億912万	-18.01%	20.21	1.59
10/18	551	575	525	526	-7.07%	104,800	52億8043万	-14.83%	21.3	1.68
10/17	506	586	506	566	+11.87%	182,400	56億8237万	-9.38%	22.92	1.81
10/16	502	508	500	506	+1%	27,200	50億7946万	-19.76%	20.49	1.62
10/15	516	526	501	501	-3.75%	83,400	50億2922万	-21.67%	20.29	1.6
10/12	525	528	511	520	-1.79%	85,600	52億2516万	-19.75%	21.08	1.66
10/11	500	541	500	530	-2.31%	85,400	53億2062万	-19.28%	21.46	1.69
10/10	555	558	537	542	-4.91%	110,200	54億4623万	-18%	21.97	1.73
10/09	585	586	570	570	-4.92%	109,200	57億2758万	-14.29%	23.11	1.82
10/05	583	600	583	600	+1.61%	39,800	60億2401万	-10.12%	24.3	1.92
10/04	603	605	590	590	-5.68%	215,200	59億2855万	-11.68%	23.92	1.89
10/03	631	632	617	626	-0.95%	59,600	62億8527万	-6.64%	25.36	2
10/02	642	642	632	632	-2.32%	57,200	63億4556万	-5.89%	25.6	2.02
10/01	654	668	644	647	-0.46%	67,600	64億9629万	-3.79%	26.21	2.07
09/28	644	654	642	650	+0.93%	38,600	65億2643万	-3.35%	38.08	2.3
09/27	650	650	642	644	-0.31%	43,000	64億6614万	-4.38%	37.73	2.28
09/26	650	655	645	646	-0.69%	133,000	64億8624万	-4.23%	37.85	2.28
09/25	672	673	645	650	-0.54%	60,800	65億3146万	-3.7%	38.11	2.3
09/21	663	670	653	654	-1.36%	92,600	65億6662万	-3.33%	38.32	2.31
09/20	690	735	652	663	+2.71%	421,600	66億5176万	-2.29%	38.81	2.34
09/19	656	660	641	645	-3.73%	95,600	64億7605万	-5.01%	37.79	2.28
09/18	682	682	650	670	-3.87%	55,000	67億2706万	-1.9%	39.25	2.37
09/14	717	717	697	697	-0.99%	13,800	69億9815万	+1.46%	40.83	2.46
09/13	719	720	700	704	-1.81%	40,800	70億6844万	+2.18%	41.24	2.49
09/12	714	724	705	717	-1.24%	35,000	71億9896万	+3.91%	42.01	2.53
09/11	741	745	706	726	+0.48%	19,600	72億8933万	+5.22%	42.53	2.57
09/10	722	740	721	723	+2.26%	14,600	72億5418万	+4.71%	42.33	2.55
09/07	730	730	702	707	-1.19%	15,800	70億9354万	+2.39%	41.39	2.5
09/06	715	743	701	715	-4.03%	40,200	71億7888万	+3.62%	41.89	2.53
09/05	752	765	711	745	+3.26%	86,000	74億8009万	+7.66%	43.65	2.63
09/04	684	784	670	722	+13.62%	501,400	72億4414万	+4.11%	42.27	2.55
09/03	642	649	632	635	-2.68%	26,800	63億7565万	-8.37%	37.2	2.24
08/31	630	662	621	653	+3.57%	48,800	65億5136万	-6.25%	38.23	2.31
08/30	625	630	621	630	+2.19%	27,200	63億2545万	-10.13%	36.91	2.23
08/29	642	644	615	617	-4.42%	53,200	61億8990万	-12.55%	36.12	2.18
08/28	654	654	645	645	-1.07%	21,000	64億7605万	-9.03%	37.79	2.28
08/27	659	659	639	652	+0.08%	18,400	65億4634万	-8.43%	38.2	2.3
08/24	675	675	650	652	+1.01%	38,600	65億4132万	-8.88%	38.17	2.3
08/23	665	665	640	645	-2.93%	37,000	64億7605万	-10.29%	37.79	2.28
08/22	670	685	656	665	-0.97%	25,000	66億7184万	-7.96%	38.93	2.35
08/21	676	685	670	671	-1.32%	5,600	67億1026万	-7.32%	39.15	2.36
08/20	669	703	669	680	+1.57%	21,600	68億27万	-6.46%	39.68	2.39
08/17	695	695	666	670	-3.6%	23,600	66億9526万	-8.54%	39.07	2.36
08/16	699	712	688	695	+0.94%	37,200	69億4527万	-5.64%	40.53	2.44
08/15	713	717	660	688	-9.77%	134,600	68億8027万	-6.9%	40.15	2.42
08/14	764	764	733	763	-0.13%	49,800	76億2530万	+3.04%	44.49	2.68
08/13	770	776	733	764	+1.66%	119,800	76億3530万	+3.46%	44.55	2.69
08/10	741	762	725	751	+4.45%	111,400	75億1030万	+1.76%	43.82	2.64
08/09	732	733	715	719	-0.76%	19,400	71億9028万	-2.44%	41.96	2.53
08/08	716	733	716	725	+1.05%	31,000	72億4528万	-	42.28	2.55
08/07	719	745	710	717	-0.14%	59,800	71億7028万	-	41.84	2.52
08/06	725	728	715	718	-1.1%	22,400	71億8028万	-	41.9	2.53
08/03	754	754	724	726	-3.65%	37,000	72億6029万	-	42.36	2.56
08/02	758	763	745	754	-1.95%	43,600	75億3530万	-	43.97	2.65
08/01	742	770	727	769	+6.59%	118,200	76億8530万	-	44.84	2.7
07/31	727	727	713	721	-0.76%	42,400	72億1028万	-	42.07	2.54
07/30	753	753	725	727	-4.34%	43,200	72億6529万	-	42.39	2.56
07/27	747	760	736	760	+3.76%	87,800	75億9530万	-	44.32	2.67
07/26	736	750	725	732	-0.14%	37,000	73億2029万	-	42.71	2.58
07/25	767	767	730	733	+1.81%	129,600	73億3029万	-	42.77	2.58
07/24	740	750	713	720	-0.69%	76,400	72億28万	-	42.01	2.53
07/23	738	741	719	725	-3.85%	90,600	72億5029万	-	42.31	2.55
07/20	736	770	729	754	+6.27%	211,400	75億4030万	-	44	2.65
07/19	715	728	705	710	-0.35%	66,200	70億9528万	-	41.4	2.5
07/18	746	746	704	712	-5.19%	174,600	71億2028万	-	41.55	2.51
07/17	803	803	741	751	-6.13%	160,200	75億1030万	-	43.82	2.64
07/13	799	810	788	800	+2.3%	321,400	80億32万	-	46.68	2.82
07/12	785	800	765	782	+2.22%	370,800	78億2031万	-	45.63	2.75
07/11	705	774	705	765	+8.51%	996,600	76億5030万	-	44.64	2.69
07/10	711	747	703	705	-0.84%	378,200	70億5028万	-	41.14	2.48
07/09	750	763	710	711	-6.2%	459,600	71億1028万	-	41.49	2.5
07/06	703	808	701	758	+4.55%	2,539,600	75億8030万	-	44.23	2.67
07/05	900	925	725	725	0%	4,182,400	72億5029万	-	42.31	2.55

1446 キャンディル

株価チャート

2018/07/05～2019/01/23

株価推移

開示資料

決算

株式

チャート