2708 久世

株価チャート

2019/04/23

2018/11/16～2019/04/23

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
04/23	929	929	925	929	0%	300	36億684万	-1.69%	-	0.64
04/22	949	949	924	929	+0.65%	400	36億684万	-2%	-	0.64
04/19	906	938	906	923	+1.88%	2,900	35億8354万	-2.94%	-	0.64
04/18	939	939	906	906	-3.62%	1,600	35億1754万	-4.93%	-	0.63
04/17	944	944	940	940	-0.42%	500	36億4955万	-1.78%	-	0.65
04/16	910	952	910	944	+5.12%	1,900	36億6508万	-1.46%	-	0.66
04/15	900	900	891	898	-0.33%	600	34億8648万	-6.46%	-	0.62
04/12	901	901	901	901	0%	100	34億9813万	-6.44%	-	0.63
04/11	902	910	901	901	-1.96%	1,600	34億9813万	-6.83%	-	0.63
04/10	919	920	910	919	0%	500	35億6801万	-5.36%	-	0.64
04/09	922	929	919	919	-0.33%	700	35億6801万	-5.55%	-	0.64
04/08	930	930	922	922	-1.07%	500	35億7966万	-5.53%	-	0.64
04/05	931	932	931	932	-1.89%	300	36億1849万	-4.8%	-	0.65
04/04	945	950	922	950	+1.28%	900	36億8837万	-3.16%	-	0.66
04/03	937	938	937	938	+0.11%	300	36億4178万	-4.58%	-	0.65
04/02	939	939	937	937	-1.78%	400	36億3790万	-4.87%	-	0.65
04/01	939	954	913	954	0%	1,600	37億390万	-3.34%	-	0.66
03/29	945	954	945	954	+0.42%	1,200	37億390万	-3.44%	16.9	0.58
03/28	951	954	950	950	-1.66%	600	36億8837万	-3.94%	16.82	0.57
03/27	948	974	943	966	-5.29%	3,800	37億5049万	-2.33%	17.11	0.58
03/26	999	1,029	999	1,020	+0.39%	2,300	39億6015万	+3.03%	18.06	0.62
03/25	1,000	1,029	1,000	1,016	+1.6%	1,600	39億4462万	+2.94%	17.99	0.61
03/22	995	1,000	995	1,000	+0.5%	1,000	38億8250万	+1.52%	17.71	0.6
03/20	995	995	993	995	+0.2%	1,000	38億6308万	+1.22%	17.62	0.6
03/19	993	993	988	993	0%	300	38億5532万	+1.22%	17.59	0.6
03/18	991	993	991	993	+0.1%	900	38億5532万	+1.33%	17.59	0.6
03/15	980	992	980	992	+0.2%	800	38億5144万	+1.33%	17.57	0.6
03/14	989	990	985	990	0%	600	38億4367万	+1.23%	17.53	0.6
03/13	985	990	985	990	+0.41%	500	38億4367万	+1.23%	17.53	0.6
03/12	981	986	981	986	+0.51%	300	38億2814万	+0.92%	17.46	0.59
03/11	981	988	981	981	-0.51%	500	38億873万	+0.41%	17.37	0.59
03/08	990	990	986	986	-0.4%	300	38億2814万	+1.02%	17.46	0.59
03/07	993	993	990	990	0%	600	38億4367万	+1.54%	17.53	0.6
03/06	990	990	986	990	0%	600	38億4367万	+1.54%	17.53	0.6
03/05	990	990	988	990	0%	700	38億4367万	+1.75%	17.53	0.6
03/04	990	990	987	990	0%	1,000	38億4367万	+1.85%	17.53	0.6
03/01	987	990	987	990	+0.3%	700	38億4367万	+2.06%	17.53	0.6
02/28	988	988	982	987	-0.1%	700	38億3202万	+1.96%	17.48	0.6
02/27	988	989	988	988	0%	400	38億3591万	+2.28%	17.5	0.6
02/26	986	988	983	988	+0.3%	900	38億3591万	+2.38%	17.5	0.6
02/25	985	985	985	985	+0.41%	300	38億2426万	+2.28%	17.44	0.59
02/22	982	983	981	981	+0.1%	700	38億873万	+1.98%	17.37	0.59
02/20	966	980	966	980	+1.55%	500	38億485万	+1.98%	17.36	0.59
02/19	961	980	961	965	-1.13%	600	37億4661万	+0.52%	17.09	0.58
02/18	962	976	962	976	+1.88%	400	37億8932万	+1.67%	17.28	0.59
02/15	955	958	955	958	+0.63%	300	37億1943万	-0.1%	16.97	0.58
02/14	952	952	952	952	-0.1%	200	36億9614万	-0.52%	16.86	0.57
02/13	955	968	953	953	-0.52%	600	37億2万	-0.31%	16.88	0.57
02/12	958	958	958	958	-0.21%	100	37億1943万	+0.31%	16.97	0.58
02/08	960	960	956	960	-0.83%	500	37億2720万	+0.73%	17	0.58
02/07	968	968	968	968	-0.21%	100	37億5826万	+1.68%	17.14	0.58
02/06	985	985	970	970	-1.52%	700	37億6602万	+2.43%	17.18	0.59
02/05	980	985	980	985	+0.82%	400	38億2426万	+4.34%	17.44	0.59
02/04	968	977	968	977	+1.14%	300	37億9320万	+3.61%	17.3	0.59
02/01	966	966	966	966	0%	200	37億5049万	+2.33%	17.11	0.58
01/31	979	979	966	966	+0.1%	300	37億5049万	+2.22%	17.11	0.58
01/30	980	980	965	965	-1.53%	200	37億4661万	+1.9%	17.09	0.58
01/29	980	980	965	980	+3.16%	800	38億485万	+3.27%	17.36	0.59
01/28	950	950	950	950	0%	300	36億8837万	-0.11%	16.82	0.57
01/25	950	950	950	950	0%	100	36億8837万	-0.21%	16.82	0.57
01/24	950	950	950	950	0%	100	36億8837万	-0.52%	16.82	0.57
01/23	950	950	950	950	+2.04%	200	36億8837万	-0.73%	16.82	0.57
01/21	951	951	931	931	-2.31%	700	36億1460万	-2.92%	16.49	0.56
01/18	953	953	953	953	-0.1%	100	37億2万	-1.04%	16.88	0.57
01/17	954	954	954	954	-0.1%	100	37億390万	-1.14%	16.9	0.58
01/16	955	955	955	955	0%	300	37億778万	-1.44%	16.91	0.58
01/15	955	955	951	955	0%	300	37億778万	-1.75%	16.91	0.58
01/11	954	955	954	955	0%	1,100	37億778万	-2.05%	16.91	0.58
01/09	951	965	950	955	0%	400	37億778万	-2.45%	16.91	0.58
01/08	955	955	955	955	+3.35%	100	37億778万	-2.75%	16.91	0.58
01/07	921	974	912	924	0%	1,500	35億8743万	-6.19%	16.36	0.56
01/04	910	924	910	924	+1.76%	900	35億8743万	-6.57%	16.36	0.56
2018
12/28	908	908	908	908	-1.73%	300	35億2531万	-8.56%	16.08	0.55
12/27	926	926	923	924	-0.11%	2,200	35億8743万	-7.41%	16.36	0.56
12/26	860	925	845	925	+7.56%	1,200	35億9131万	-7.59%	16.38	0.56
12/25	880	880	851	860	-2.93%	3,100	33億3895万	-14.43%	15.23	0.52
12/21	926	950	884	886	-7.32%	2,800	34億3989万	-12.28%	15.69	0.53
12/20	984	984	956	956	-3.63%	2,300	37億1167万	-5.81%	16.93	0.58
12/19	1,001	1,017	992	992	-0.9%	400	38億5144万	-2.55%	17.57	0.6
12/18	1,019	1,019	1,001	1,001	-1.77%	400	38億8638万	-1.77%	17.73	0.6
12/17	1,021	1,022	1,019	1,019	-0.1%	500	39億5626万	0%	18.05	0.61
12/14	1,020	1,020	1,020	1,020	0%	200	39億6015万	+0.1%	18.06	0.62
12/13	999	1,020	999	1,020	+3.76%	400	39億6015万	+0.1%	18.06	0.62
12/11	1,028	1,028	983	983	-2.48%	1,600	38億1649万	-3.53%	17.41	0.59
12/10	1,028	1,028	1,008	1,008	+0.2%	600	39億1356万	-1.08%	17.85	0.61
12/07	1,035	1,035	1,006	1,006	-0.4%	500	39億579万	-1.28%	17.82	0.61
12/06	1,006	1,010	1,000	1,010	-0.98%	400	39億2132万	-0.88%	17.89	0.61
12/05	1,007	1,028	1,007	1,020	+1.29%	400	39億6015万	+0.1%	18.06	0.62
12/04	1,037	1,037	1,006	1,007	-3.64%	1,200	39億967万	-1.08%	17.83	0.61
12/03	1,050	1,050	1,045	1,045	0%	1,100	40億5721万	+2.75%	18.51	0.63
11/30	1,041	1,045	1,041	1,045	+0.58%	600	40億5721万	+2.85%	18.51	0.63
11/29	1,037	1,039	1,037	1,039	+0.19%	700	40億3391万	+2.57%	18.4	0.63
11/28	1,034	1,037	1,030	1,037	+0.68%	600	40億2615万	+2.47%	18.37	0.63
11/27	1,033	1,035	1,030	1,030	-0.29%	1,400	39億9897万	+1.98%	18.24	0.62
11/26	1,003	1,033	1,003	1,033	0%	2,000	40億1062万	+2.38%	18.29	0.62
11/22	1,025	1,033	1,025	1,033	+1.27%	2,500	40億1062万	+2.48%	18.29	0.62
11/21	1,019	1,020	1,019	1,020	+0.1%	500	39億6015万	+1.39%	18.06	0.62
11/20	1,011	1,019	1,005	1,019	+0.79%	300	39億5626万	+1.39%	18.05	0.61
11/19	1,001	1,011	1,001	1,011	-0.2%	1,300	39億2520万	+0.8%	17.9	0.61
11/16	1,000	1,013	1,000	1,013	+1.3%	1,000	39億3297万	+1.1%	17.94	0.61

2708 久世

株価チャート

2018/11/16～2019/04/23

株価推移

開示資料

決算

株式

チャート