3101 東洋紡

株価チャート

2018/03/31

2017/11/01～2018/03/30

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
2018
03/30	2,100	2,103	2,069	2,099	+0.96%	501,600	1055億2303万	-0.62%	8.04	0.58
03/29	2,092	2,094	2,058	2,079	-0.05%	471,700	1045億1757万	-1.47%	7.97	0.58
03/28	2,083	2,092	2,051	2,080	-2.53%	532,900	1045億6785万	-1.38%	7.97	0.58
03/27	2,118	2,153	2,118	2,134	+2.11%	553,300	1072億8259万	+1.19%	8.18	0.59
03/26	2,074	2,090	2,050	2,090	-0.05%	393,100	1050億7058万	-0.81%	8.01	0.58
03/23	2,117	2,124	2,081	2,091	-2.92%	457,400	1051億2085万	-0.71%	8.01	0.58
03/22	2,158	2,168	2,131	2,154	-0.92%	399,900	1082億8805万	+2.38%	8.26	0.6
03/20	2,166	2,177	2,158	2,174	-0.73%	350,300	1092億9351万	+3.47%	8.33	0.6
03/19	2,193	2,197	2,170	2,190	-1.48%	334,200	1100億9788万	+4.53%	8.39	0.61
03/16	2,210	2,234	2,185	2,223	+0.59%	502,600	1117億5689万	+6.47%	8.52	0.62
03/15	2,226	2,226	2,188	2,210	-1.43%	435,400	1111億334万	+6.2%	8.47	0.61
03/14	2,190	2,249	2,180	2,242	+2.28%	826,600	1127億1207万	+8.2%	8.59	0.62
03/13	2,130	2,193	2,127	2,192	+4.58%	1,196,700	1101億9842万	+6.41%	8.4	0.61
03/12	2,098	2,109	2,084	2,096	+1.21%	260,200	1053億7221万	+2.04%	8.03	0.58
03/09	2,076	2,104	2,058	2,071	+0.68%	471,000	1041億1539万	+0.88%	7.94	0.57
03/08	2,075	2,076	2,051	2,057	-0.19%	335,100	1034億1157万	+0.15%	7.88	0.57
03/07	2,041	2,075	2,035	2,061	+0.73%	398,800	1036億1266万	+0.29%	7.9	0.57
03/06	2,052	2,073	2,043	2,046	+0.64%	398,600	1028億5856万	-0.44%	7.84	0.57
03/05	2,029	2,038	2,012	2,033	-0.29%	349,100	1022億501万	-1.12%	7.79	0.56
03/02	2,048	2,053	2,024	2,039	-1.69%	376,400	1025億665万	-0.88%	7.81	0.56
03/01	2,100	2,106	2,070	2,074	-1.57%	349,500	1042億6621万	+0.78%	7.95	0.57
02/28	2,097	2,143	2,097	2,107	+0.67%	614,700	1059億2522万	+2.43%	8.08	0.58
02/27	2,098	2,118	2,088	2,093	+0.24%	318,300	1052億2139万	+1.8%	8.02	0.58
02/26	2,087	2,093	2,074	2,088	+0.77%	217,700	1049億7003万	+1.66%	8	0.58
02/23	2,048	2,080	2,048	2,072	+1.27%	256,800	1041億6566万	+0.93%	7.94	0.57
02/22	2,044	2,059	2,032	2,046	-1.11%	334,900	1028億5856万	-0.2%	7.84	0.57
02/21	2,087	2,098	2,060	2,069	-0.53%	281,900	1040億1484万	+0.98%	7.93	0.57
02/20	2,075	2,095	2,069	2,080	+0.29%	393,600	1045億6785万	+1.56%	7.97	0.58
02/19	2,059	2,075	2,048	2,074	+0.73%	538,000	1042億6621万	+1.32%	7.95	0.57
02/16	2,062	2,074	2,047	2,059	-0.1%	387,100	1035億1211万	+0.54%	7.89	0.57
02/15	2,068	2,080	2,051	2,061	+0.15%	443,000	1036億1266万	+0.49%	7.9	0.57
02/14	2,046	2,075	2,045	2,058	+0.88%	738,800	1034億6184万	+0.19%	7.89	0.57
02/13	2,035	2,062	2,020	2,040	+1.34%	802,000	1025億5693万	-0.87%	7.82	0.56
02/09	1,986	2,013	1,948	2,013	-1.13%	1,026,100	1011億9955万	-2.33%	7.72	0.56
02/08	1,982	2,050	1,973	2,036	+2.72%	1,400,500	1023億5583万	-1.4%	7.8	0.56
02/07	1,999	2,008	1,900	1,982	+1.17%	1,454,700	996億4109万	-4.02%	7.6	0.55
02/06	1,979	1,987	1,921	1,959	-3.88%	962,700	984億8481万	-5.27%	7.51	0.54
02/05	2,040	2,063	2,032	2,038	-1.74%	610,700	1024億5638万	-1.59%	7.81	0.56
02/02	2,064	2,082	2,055	2,074	-0.48%	470,700	1042億6621万	+0.14%	7.95	0.57
02/01	2,085	2,088	2,068	2,084	+0.34%	280,400	1047億6894万	+0.63%	7.99	0.58
01/31	2,103	2,128	2,075	2,077	-0.14%	767,900	1044億1703万	+0.34%	7.96	0.58
01/30	2,103	2,120	2,076	2,080	+1.32%	1,268,500	1045億6785万	+0.48%	7.97	0.58
01/29	2,048	2,058	2,035	2,053	-0.29%	367,500	1032億1047万	-0.77%	7.87	0.57
01/26	2,068	2,077	2,052	2,059	-0.15%	316,700	1035億1211万	-0.53%	7.89	0.57
01/25	2,071	2,073	2,059	2,062	-0.43%	319,000	1036億6293万	-0.39%	7.9	0.57
01/24	2,061	2,076	2,056	2,071	+0.53%	468,900	1041億1539万	+0.1%	7.94	0.57
01/23	2,063	2,066	2,044	2,060	+0.05%	323,500	1035億6239万	-0.39%	7.9	0.57
01/22	2,057	2,063	2,047	2,059	+0.05%	284,300	1035億1211万	-0.39%	7.89	0.57
01/19	2,019	2,059	2,015	2,058	+2.59%	569,000	1034億6184万	-0.53%	7.89	0.57
01/18	2,036	2,037	2,004	2,006	-0.3%	466,800	1008億4764万	-3.09%	7.69	0.56
01/17	2,027	2,029	2,011	2,012	-1.61%	683,500	1011億4928万	-2.9%	7.71	0.56
01/16	2,044	2,050	2,029	2,045	-0.24%	552,900	1028億829万	-1.3%	7.84	0.57
01/15	2,091	2,096	2,042	2,050	-2.33%	781,600	1030億5966万	-1.01%	7.86	0.57
01/12	2,120	2,133	2,096	2,099	-1.73%	694,200	1055億2303万	+1.4%	8.04	0.58
01/11	2,134	2,151	2,123	2,136	-0.65%	693,600	1073億8313万	+3.34%	8.19	0.59
01/10	2,121	2,155	2,120	2,150	+0.61%	445,000	1080億8696万	+4.17%	8.24	0.6
01/09	2,138	2,145	2,123	2,137	+0.28%	326,600	1074億3341万	+3.74%	8.19	0.59
01/05	2,105	2,136	2,102	2,131	+1.52%	364,900	1071億3177万	+3.7%	8.17	0.59
01/04	2,065	2,099	2,065	2,099	+2.54%	433,000	1055億2303万	+2.39%	8.04	0.58
2017
12/29	2,049	2,059	2,045	2,047	-0.1%	160,400	1029億884万	0%	7.85	0.57
12/28	2,049	2,065	2,039	2,049	0%	260,400	1030億938万	+0.15%	7.85	0.57
12/27	2,035	2,050	2,031	2,049	+0.54%	253,900	1030億938万	+0.15%	7.85	0.57
12/26	2,057	2,057	2,033	2,038	-1.12%	298,200	1024億5638万	-0.39%	7.81	0.56
12/25	2,060	2,072	2,056	2,061	+0.19%	176,100	1036億1266万	+0.78%	7.9	0.57
12/22	2,065	2,069	2,045	2,057	-0.82%	325,800	1034億1157万	+0.73%	7.88	0.57
12/21	2,066	2,084	2,059	2,074	+0.05%	238,500	1042億6621万	+1.72%	7.95	0.57
12/20	2,057	2,077	2,051	2,073	+0.63%	202,600	1042億1593万	+1.87%	7.94	0.57
12/19	2,065	2,073	2,057	2,060	-0.39%	174,100	1035億6239万	+1.38%	7.9	0.57
12/18	2,049	2,070	2,039	2,068	+1.92%	321,800	1039億6457万	+1.77%	7.93	0.57
12/15	2,035	2,040	2,017	2,029	-0.69%	290,400	1020億392万	-0.1%	7.78	0.56
12/14	2,046	2,068	2,039	2,043	0%	276,700	1027億774万	+0.54%	7.83	0.57
12/13	2,104	2,110	2,041	2,043	-2.81%	482,700	1027億774万	+0.29%	7.83	0.57
12/12	2,097	2,111	2,092	2,102	+0.82%	363,600	1056億7385万	+2.89%	8.06	0.58
12/11	2,065	2,091	2,063	2,085	+1.16%	338,700	1048億1921万	+1.86%	7.99	0.58
12/08	2,047	2,062	2,032	2,061	+2.59%	721,000	1036億1266万	+0.39%	7.9	0.57
12/07	2,003	2,021	2,003	2,009	-0.35%	439,100	1009億9846万	-2.48%	7.7	0.56
12/06	2,010	2,022	2,003	2,016	-0.44%	604,700	1013億5037万	-2.42%	7.73	0.56
12/05	2,015	2,031	2,003	2,025	-0.39%	353,000	1018億283万	-2.32%	7.76	0.56
12/04	2,034	2,045	2,021	2,033	-0.93%	502,200	1022億501万	-2.26%	7.79	0.56
12/01	2,059	2,075	2,047	2,052	+0.24%	579,700	1031億6020万	-1.63%	7.86	0.57
11/30	2,037	2,050	2,015	2,047	+0.89%	533,700	1029億884万	-2.01%	7.85	0.57
11/29	2,008	2,036	2,006	2,029	+1.35%	323,200	1020億392万	-3.01%	7.78	0.56
11/28	2,017	2,026	2,001	2,002	-0.5%	369,100	1006億4655万	-4.39%	7.67	0.55
11/27	2,032	2,033	2,009	2,012	-1.13%	427,100	1011億4928万	-4.05%	7.71	0.56
11/24	2,037	2,045	2,013	2,035	-0.73%	351,500	1023億556万	-3.05%	7.8	0.56
11/22	2,045	2,059	2,031	2,050	+0.24%	448,100	1030億5966万	-2.43%	7.86	0.57
11/21	2,024	2,046	2,015	2,045	+1.94%	546,100	1028億829万	-2.71%	7.84	0.57
11/20	1,997	2,017	1,994	2,006	+0.45%	419,500	1008億4764万	-4.7%	7.69	0.56
11/17	2,012	2,018	1,988	1,997	+0.4%	514,100	1003億9519万	-5.36%	7.65	0.55
11/16	1,965	1,998	1,965	1,989	+1.27%	451,100	999億9300万	-6%	7.62	0.55
11/15	1,999	2,001	1,957	1,964	-2.14%	580,300	987億3618万	-7.45%	7.53	0.54
11/14	2,034	2,036	2,005	2,007	-1.67%	635,800	1008億9792万	-5.69%	7.69	0.56
11/13	2,053	2,061	2,020	2,041	-0.83%	1,097,300	1026億720万	-4.27%	7.82	0.57
11/10	2,030	2,063	1,995	2,058	+0.98%	1,584,900	1034億6184万	-3.61%	7.89	0.57
11/09	2,177	2,202	2,006	2,038	-6.21%	2,297,100	1024億5638万	-4.68%	7.81	0.56
11/08	2,176	2,181	2,159	2,173	-1.32%	581,000	1092億4323万	+1.45%	8.33	0.6
11/07	2,181	2,209	2,176	2,202	-0.32%	579,300	1107億115万	+2.9%	8.44	0.61
11/06	2,230	2,240	2,206	2,209	-1.21%	642,100	1110億5306万	+3.32%	8.47	0.61
11/02	2,220	2,246	2,216	2,236	+0.99%	478,700	1124億1043万	+4.78%	8.57	0.62
11/01	2,189	2,218	2,188	2,214	+1.61%	509,400	1113億443万	+3.99%	8.49	0.61

3101 東洋紡

株価チャート

2017/11/01～2018/03/30

株価推移

開示資料

決算

株式

チャート