2653 イオン九州

株価チャート

2019/02/28

2018/10/01～2019/02/28

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
02/28	2,079	2,079	2,063	2,076	+0.58%	2,200	390億5105万	-2.76%	236.63	2.78
02/27	2,061	2,075	2,055	2,064	-0.05%	3,300	388億2532万	-3.46%	235.26	2.77
02/26	2,075	2,100	2,065	2,065	-5.49%	14,100	388億4413万	-3.55%	235.38	2.77
02/25	2,185	2,190	2,181	2,185	+0.23%	12,600	411億142万	+1.91%	249.06	2.93
02/22	2,176	2,180	2,175	2,180	+0.18%	4,100	410億736万	+1.77%	248.49	2.92
02/21	2,170	2,176	2,161	2,176	+0.28%	2,600	409億3212万	+1.59%	248.03	2.92
02/20	2,157	2,170	2,157	2,170	+0.6%	2,800	408億1926万	+1.35%	247.35	2.91
02/19	2,149	2,157	2,147	2,157	+0.56%	5,200	405億7472万	+0.79%	245.86	2.89
02/18	2,139	2,147	2,139	2,145	+0.42%	2,700	403億4899万	+0.28%	244.5	2.88
02/15	2,138	2,139	2,135	2,136	-0.09%	2,100	401億7969万	-0.14%	243.47	2.87
02/14	2,134	2,139	2,130	2,138	+0.23%	2,400	402億1731万	-0.05%	243.7	2.87
02/13	2,133	2,137	2,133	2,133	+0.14%	1,500	401億2326万	-0.28%	243.13	2.86
02/12	2,130	2,132	2,125	2,130	0%	3,500	400億6683万	-0.47%	242.79	2.86
02/08	2,134	2,135	2,130	2,130	-0.05%	2,500	400億6683万	-0.47%	242.79	2.86
02/07	2,134	2,134	2,130	2,131	+0.05%	1,700	400億8564万	-0.37%	242.9	2.86
02/06	2,126	2,133	2,126	2,130	-0.05%	1,800	400億6683万	-0.33%	242.79	2.86
02/05	2,124	2,132	2,124	2,131	+0.33%	1,100	400億8564万	-0.14%	242.9	2.86
02/04	2,121	2,137	2,121	2,124	+0.19%	3,200	399億5396万	-0.19%	242.1	2.85
02/01	2,126	2,126	2,120	2,120	-0.33%	2,400	398億7872万	-0.24%	241.65	2.84
01/31	2,138	2,142	2,127	2,127	-0.56%	2,800	400億1039万	+0.14%	242.44	2.85
01/30	2,148	2,148	2,139	2,139	-0.23%	1,100	402億3612万	+0.71%	243.81	2.87
01/29	2,143	2,145	2,141	2,144	0%	1,500	403億3018万	+0.85%	244.38	2.88
01/28	2,145	2,145	2,142	2,144	-0.23%	2,300	403億3018万	+0.75%	244.38	2.88
01/25	2,146	2,150	2,146	2,149	+0.14%	2,500	404億2423万	+0.89%	244.95	2.88
01/24	2,148	2,148	2,146	2,146	-0.19%	200	403億6780万	+0.7%	244.61	2.88
01/23	2,149	2,150	2,142	2,150	+0.37%	1,500	404億4304万	+0.84%	245.07	2.88
01/22	2,148	2,148	2,142	2,142	-0.19%	1,400	402億9256万	+0.52%	244.15	2.87
01/21	2,146	2,170	2,145	2,146	+0.09%	1,400	403億6780万	+0.7%	244.61	2.88
01/18	2,160	2,169	2,144	2,144	-0.74%	5,300	403億3018万	+0.56%	244.38	2.88
01/17	2,152	2,173	2,152	2,160	+0.47%	2,300	406億3115万	+1.31%	246.21	2.9
01/16	2,149	2,150	2,145	2,150	+0.23%	1,500	404億4304万	+0.84%	245.07	2.88
01/15	2,140	2,147	2,127	2,145	-0.09%	1,900	403億4899万	+0.61%	244.5	2.88
01/11	2,148	2,150	2,132	2,147	+0.8%	1,700	403億8661万	+0.7%	244.72	2.88
01/10	2,117	2,149	2,117	2,130	-0.7%	2,400	400億6683万	-0.09%	242.79	2.86
01/09	2,142	2,150	2,140	2,145	-0.23%	2,300	403億4899万	+0.61%	244.5	2.88
01/08	2,147	2,179	2,147	2,150	+0.09%	2,000	404億4304万	+0.89%	245.07	2.88
01/07	2,138	2,148	2,135	2,148	+1.46%	1,800	404億542万	+0.8%	244.84	2.88
01/04	2,064	2,119	2,064	2,117	+0.14%	2,200	398億2229万	-0.61%	241.31	2.84
2018
12/28	2,096	2,123	2,096	2,114	+0.96%	2,500	397億6585万	-0.75%	240.96	2.84
12/27	2,100	2,100	2,086	2,094	+2.75%	1,600	393億8964万	-1.64%	238.68	2.81
12/26	1,998	2,099	1,998	2,038	+2.16%	2,500	383億3624万	-4.27%	232.3	2.73
12/25	2,002	2,002	1,975	1,995	-2.06%	7,700	375億2738万	-6.38%	227.4	2.68
12/21	2,111	2,150	2,033	2,037	-3.05%	4,100	383億1743万	-4.68%	232.19	2.73
12/20	2,131	2,182	2,100	2,101	-1.41%	4,200	395億1375万	-1.82%	239.44	2.82
12/19	2,186	2,189	2,130	2,131	-2.25%	2,200	400億7797万	-0.42%	242.85	2.86
12/18	2,197	2,197	2,180	2,180	-0.77%	3,100	409億9951万	+1.92%	248.44	2.92
12/17	2,173	2,198	2,173	2,197	+0.32%	3,500	413億1924万	+2.9%	250.38	2.95
12/14	2,180	2,198	2,169	2,190	+0.5%	2,700	411億8759万	+2.77%	249.58	2.94
12/13	2,165	2,179	2,165	2,179	+0.65%	4,200	409億8071万	+2.49%	248.32	2.92
12/12	2,126	2,165	2,126	2,165	+1.88%	2,500	407億1741万	+2.03%	246.73	2.9
12/11	2,151	2,151	2,125	2,125	-1.21%	1,900	399億6512万	+0.28%	242.17	2.85
12/10	2,160	2,160	2,151	2,151	-0.46%	1,300	404億5411万	+1.61%	245.13	2.88
12/07	2,160	2,180	2,159	2,161	+0.09%	2,400	406億4218万	+2.22%	246.27	2.9
12/06	2,158	2,159	2,155	2,159	+0.19%	1,100	406億456万	+2.32%	246.05	2.9
12/05	2,132	2,155	2,132	2,155	+0.23%	1,200	405億2934万	+2.38%	245.59	2.89
12/04	2,140	2,150	2,140	2,150	+0.05%	1,100	404億3530万	+2.33%	245.02	2.88
12/03	2,132	2,149	2,132	2,149	+0.75%	700	404億1649万	+2.48%	244.91	2.88
11/30	2,132	2,150	2,132	2,133	+0.05%	700	401億1558万	+1.81%	243.08	2.86
11/29	2,132	2,145	2,132	2,132	0%	800	400億9677万	+1.77%	242.97	2.86
11/28	2,145	2,150	2,132	2,132	-0.14%	2,300	400億9677万	+1.72%	242.97	2.86
11/27	2,124	2,135	2,117	2,135	+0.52%	1,600	401億5319万	+1.86%	243.31	2.86
11/26	2,122	2,124	2,122	2,124	+0.09%	2,200	399億4632万	+1.38%	242.06	2.85
11/22	2,121	2,123	2,103	2,122	+1.14%	700	399億870万	+1.24%	241.83	2.85
11/21	2,091	2,132	2,091	2,098	+0.38%	1,600	394億5733万	+0.05%	239.09	2.81
11/20	2,118	2,118	2,090	2,090	+0.14%	1,200	393億687万	-0.43%	238.18	2.8
11/19	2,132	2,139	2,081	2,087	-2.11%	6,400	392億5045万	-0.62%	237.84	2.8
11/16	2,133	2,134	2,121	2,132	+0.57%	3,000	400億9677万	+1.52%	242.97	2.86
11/15	2,102	2,120	2,102	2,120	+0.86%	1,100	398億7109万	+1%	241.6	2.84
11/14	2,109	2,128	2,100	2,102	-0.24%	1,900	395億3256万	+0.19%	239.55	2.82
11/13	2,090	2,107	2,089	2,107	+0.86%	1,300	396億2659万	+0.48%	240.12	2.83
11/12	2,104	2,106	2,089	2,089	+0.43%	1,600	392億8807万	-0.33%	238.07	2.8
11/09	2,078	2,108	2,078	2,080	+0.1%	300	391億1880万	-0.76%	237.04	2.79
11/08	2,090	2,110	2,078	2,078	+0.14%	1,400	390億8119万	-0.86%	236.81	2.79
11/07	2,070	2,094	2,070	2,075	-0.43%	1,000	390億2477万	-1%	236.47	2.78
11/06	2,080	2,084	2,069	2,084	+0.19%	1,500	391億9403万	-0.62%	237.5	2.8
11/05	2,086	2,130	2,080	2,080	-0.29%	1,300	391億1880万	-0.81%	237.04	2.79
11/02	2,059	2,087	2,059	2,086	+1.91%	900	392億3165万	-0.52%	237.73	2.8
11/01	2,049	2,075	2,046	2,047	-0.1%	700	384億9817万	-2.38%	233.28	2.75
10/31	2,030	2,049	2,030	2,049	+0.2%	1,700	385億3578万	-2.38%	233.51	2.75
10/30	2,051	2,051	2,030	2,045	-0.29%	1,700	384億6055万	-2.67%	233.05	2.74
10/29	2,086	2,102	2,051	2,051	-2.33%	3,300	385億7340万	-2.47%	233.74	2.75
10/26	2,123	2,123	2,100	2,100	-1.78%	2,400	394億9494万	-0.19%	239.32	2.82
10/25	2,146	2,147	2,120	2,138	-0.33%	4,900	402億962万	+1.71%	243.65	2.87
10/24	2,124	2,149	2,124	2,145	+0.99%	1,500	403億4127万	+2.19%	244.45	2.88
10/23	2,122	2,149	2,122	2,124	+0.14%	1,200	399億4632万	+1.34%	242.06	2.85
10/22	2,160	2,160	2,118	2,121	-1.81%	2,300	398億8989万	+1.34%	241.71	2.84
10/19	2,170	2,170	2,155	2,160	+0.7%	3,900	406億2337万	+3.35%	246.16	2.9
10/18	2,133	2,145	2,132	2,145	+0.7%	4,300	403億4127万	+2.93%	244.45	2.88
10/17	2,124	2,131	2,122	2,130	+0.47%	2,300	400億5916万	+2.45%	242.74	2.86
10/16	2,110	2,128	2,110	2,120	+0.76%	3,100	398億7109万	+2.17%	241.6	2.84
10/15	2,099	2,106	2,099	2,104	+0.43%	1,600	395億7017万	+1.59%	239.78	2.82
10/12	2,071	2,095	2,071	2,095	+0.43%	2,100	394億91万	+1.35%	238.75	2.81
10/11	2,070	2,090	2,070	2,086	-0.19%	3,600	392億3165万	+1.07%	237.73	2.8
10/10	2,083	2,098	2,083	2,090	+0.43%	1,100	393億687万	+1.41%	238.18	2.8
10/09	2,085	2,085	2,081	2,081	0%	400	391億3761万	+1.17%	237.16	2.79
10/05	2,081	2,091	2,081	2,081	0%	800	391億3761万	+1.31%	237.16	2.79
10/04	2,081	2,098	2,080	2,081	-0.19%	600	391億3761万	+1.46%	237.16	2.79
10/03	2,096	2,098	2,082	2,085	-0.52%	900	392億1284万	+1.86%	237.61	2.8
10/02	2,099	2,100	2,096	2,096	-0.05%	4,200	394億1972万	+2.54%	238.87	2.81
10/01	2,099	2,099	2,083	2,097	+1.3%	1,400	394億3852万	+2.79%	238.98	2.81

2653 イオン九州

株価チャート

2018/10/01～2019/02/28

株価推移

開示資料

決算

株式

チャート