3138 富士山マガジンサービス

株価チャート

2018/12/31

2018/08/06～2018/12/28

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
2018
12/28	649	649	626	630	-3.82%	6,100	20億9047万	-13.82%	10.75	1.76
12/27	619	660	618	655	+7.73%	3,100	21億7343万	-11.13%	11.17	1.83
12/26	601	615	601	608	+0.16%	4,700	20億1747万	-18.06%	10.37	1.7
12/25	600	612	599	607	-0.49%	19,600	20億1415万	-19.07%	10.36	1.7
12/21	629	640	602	610	-3.02%	26,800	20億2411万	-19.53%	10.41	1.7
12/20	661	670	629	629	-7.64%	17,900	20億8716万	-17.99%	10.73	1.76
12/19	688	699	680	681	-1.73%	42,200	22億5970万	-12.24%	11.62	1.9
12/18	703	710	693	693	-3.62%	14,700	22億9952万	-11.49%	11.82	1.94
12/17	724	731	718	719	-2.57%	22,900	23億8580万	-9.1%	12.27	2.01
12/14	731	760	731	738	-0.94%	16,700	24億4884万	-7.52%	12.59	2.06
12/13	735	745	730	745	+0.27%	6,500	24億7207万	-7.22%	12.71	2.08
12/12	741	743	698	743	+0.13%	12,500	24億6543万	-8.04%	12.68	2.08
12/11	757	765	741	742	-1.98%	3,700	24億6211万	-8.73%	12.66	2.07
12/10	777	777	756	757	-2.95%	6,000	25億1189万	-7.57%	12.91	2.11
12/07	780	790	780	780	-0.89%	4,400	25億8821万	-5.34%	13.31	2.18
12/06	796	796	783	787	-2.48%	3,500	26億1143万	-4.95%	13.43	2.2
12/05	788	807	786	807	+0.5%	7,200	26億7780万	-3%	13.77	2.25
12/04	809	809	790	803	-0.62%	9,300	26億6453万	-3.83%	13.7	2.24
12/03	795	808	795	808	+1.25%	2,100	26億8112万	-3.58%	13.78	2.26
11/30	790	798	786	798	+1.01%	2,800	26億4793万	-5.11%	13.61	2.23
11/29	793	798	789	790	-0.25%	4,200	26億2139万	-6.51%	13.48	2.21
11/28	788	797	788	792	-0.38%	3,200	26億2803万	-6.82%	13.51	2.21
11/27	780	799	779	795	+2.19%	2,900	26億3798万	-7.02%	13.56	2.22
11/26	791	791	778	778	-0.13%	2,600	25億8157万	-9.64%	13.27	2.17
11/22	778	784	777	779	-0.38%	6,200	25億8489万	-10.05%	13.29	2.18
11/21	780	793	778	782	+0.13%	1,900	25億9484万	-10.32%	13.34	2.18
11/20	799	800	780	781	-2.38%	11,500	25億9152万	-10.95%	13.32	2.18
11/19	801	816	799	800	-1.23%	13,900	26億5457万	-9.4%	13.65	2.24
11/16	838	849	800	810	-3.34%	13,300	26億8775万	-8.68%	13.82	2.26
11/15	838	878	838	838	-0.83%	5,600	27億8066万	-6.05%	14.3	2.34
11/14	868	870	832	845	-3.21%	9,000	28億389万	-5.48%	14.42	2.36
11/13	892	892	872	873	-2.13%	4,500	28億9680万	-2.89%	14.89	2.44
11/12	875	943	869	892	+1.48%	13,000	29億5985万	-1.22%	15.22	2.49
11/09	873	888	873	879	+0.57%	3,700	29億1671万	-2.98%	15	2.46
11/08	872	879	872	874	+0.11%	3,000	29億12万	-3.85%	14.91	2.44
11/07	886	886	873	873	+0.23%	2,300	28億9680万	-4.28%	14.89	2.44
11/06	882	882	871	871	-1.36%	4,600	28億9016万	-4.91%	14.86	2.43
11/05	886	886	875	883	-0.34%	3,800	29億2998万	-4.02%	15.06	2.47
11/02	881	888	878	886	+0.68%	2,400	29億3994万	-4.01%	15.11	2.48
11/01	879	885	879	880	-0.68%	2,400	29億2003万	-4.97%	15.01	2.46
10/31	864	889	864	886	+1.84%	3,400	29億3994万	-4.63%	15.11	2.48
10/30	867	878	853	870	-1.14%	6,700	28億8685万	-6.55%	14.84	2.43
10/29	906	919	880	880	-2%	8,200	29億2003万	-5.78%	15.01	2.46
10/26	903	908	898	898	-0.44%	13,900	29億7976万	-4.06%	15.32	2.51
10/25	905	944	902	902	-0.55%	6,600	29億9303万	-3.94%	15.39	2.52
10/24	909	916	905	907	-0.98%	10,600	30億962万	-3.51%	15.47	2.53
10/23	930	941	916	916	-1.51%	1,500	30億3948万	-2.66%	15.63	2.56
10/22	915	938	913	930	+1.64%	2,000	30億8594万	-1.38%	15.87	2.6
10/19	915	922	914	915	-0.76%	700	30億3617万	-3.17%	15.61	2.56
10/18	921	922	919	922	+0.11%	600	30億5939万	-2.54%	15.73	2.58
10/17	913	923	913	921	+0.66%	2,300	30億5608万	-2.75%	15.71	2.57
10/16	914	924	910	915	+0.11%	2,600	30億3617万	-3.68%	15.61	2.56
10/15	936	936	914	914	-1.19%	5,300	30億3285万	-4.09%	15.59	2.55
10/12	906	925	900	925	+2.21%	5,000	30億6935万	-3.14%	15.78	2.58
10/11	931	933	896	905	-6.12%	12,400	30億298万	-5.53%	15.44	2.53
10/10	960	964	960	964	+0.42%	3,300	31億9876万	+0.21%	16.45	2.69
10/09	960	964	960	960	-0.21%	3,000	31億8549万	-0.41%	16.38	2.68
10/05	960	969	960	962	-0.21%	4,200	31億9212万	-0.31%	16.41	2.69
10/04	958	969	956	964	+0.1%	1,600	31億9876万	-0.21%	16.45	2.69
10/03	969	969	957	963	-0.1%	2,700	31億9544万	-0.41%	16.43	2.69
10/02	968	968	957	964	-0.1%	2,000	31億9876万	-0.31%	16.45	2.69
10/01	966	967	959	965	+0.84%	4,500	32億208万	-0.21%	16.46	2.7
09/28	953	963	953	957	-0.31%	4,000	31億7553万	-1.03%	16.33	2.67
09/27	944	969	944	960	+0.73%	5,100	31億8549万	-0.62%	16.38	2.68
09/26	943	954	943	953	+1.28%	2,800	31億6226万	-1.35%	16.26	2.66
09/25	968	968	939	941	-0.11%	3,300	31億2244万	-2.59%	16.05	2.63
09/21	937	953	937	942	-0.53%	3,800	31億2576万	-2.59%	16.07	2.63
09/20	938	947	936	947	-0.21%	1,700	31億4235万	-2.17%	16.16	2.65
09/19	940	949	933	949	+0.53%	7,900	31億4899万	-1.86%	16.19	2.65
09/18	933	944	933	944	+1.18%	10,300	31億3239万	-2.38%	16.1	2.64
09/14	951	951	931	933	-2.81%	15,700	30億9589万	-3.62%	15.92	2.61
09/13	970	976	960	960	-1.13%	3,700	31億8549万	-1.13%	16.38	2.68
09/12	950	972	935	971	+1.89%	6,300	32億2199万	-0.21%	16.56	2.71
09/11	958	962	953	953	-0.21%	2,200	31億6226万	-2.26%	16.26	2.66
09/10	962	978	952	955	-2.85%	2,400	31億6890万	-2.35%	16.29	2.67
09/07	966	984	960	983	+0.1%	1,600	32億6181万	+0.31%	16.77	2.75
09/06	973	988	971	982	+0.51%	2,300	32億5849万	0%	16.75	2.74
09/05	988	999	975	977	-1.11%	4,800	32億4190万	-0.71%	16.67	2.73
09/04	988	1,000	975	988	-2.95%	2,100	32億7840万	+0.1%	16.86	2.76
09/03	1,021	1,021	1,015	1,018	-0.2%	1,600	33億7794万	+2.93%	17.37	2.84
08/31	994	1,023	989	1,020	+3.55%	7,700	33億8458万	+3.13%	17.4	2.85
08/30	985	995	975	985	0%	2,400	32億6844万	-0.4%	16.8	2.75
08/29	968	997	968	985	+1.76%	2,100	32億6844万	-0.61%	16.8	2.75
08/28	978	978	964	968	-0.51%	3,400	32億1203万	-2.52%	16.51	2.7
08/27	974	978	962	973	+0.21%	3,700	32億2862万	-2.21%	16.6	2.72
08/24	960	980	960	971	+2.21%	1,600	32億2199万	-2.71%	16.56	2.71
08/23	945	950	945	950	+0.11%	800	31億5230万	-5%	16.21	2.65
08/22	950	966	946	949	+0.11%	1,900	31億4899万	-5.38%	16.19	2.65
08/21	949	956	948	948	-1.04%	1,600	31億4567万	-5.77%	16.17	2.65
08/20	962	983	942	958	-0.52%	10,900	31億7885万	-5.15%	16.34	2.68
08/17	965	979	944	963	-0.1%	6,400	31億9544万	-4.94%	16.43	2.69
08/16	936	964	931	964	+2.99%	25,100	31億9876万	-5.12%	16.45	2.69
08/15	956	956	935	936	-1.78%	13,500	31億585万	-8.15%	15.97	2.62
08/14	976	979	953	953	-0.83%	19,200	31億6226万	-6.84%	16.26	2.66
08/13	993	1,009	961	961	-3.61%	20,400	31億8880万	-6.34%	16.39	2.68
08/10	1,004	1,032	991	997	-1.87%	6,900	33億826万	-3.02%	17.01	2.79
08/09	1,029	1,029	1,003	1,016	-1.07%	2,700	33億7131万	-1.17%	17.33	2.84
08/08	1,012	1,032	1,012	1,027	+0.88%	400	34億781万	-0.1%	17.52	2.87
08/07	1,009	1,018	1,003	1,018	-0.2%	5,100	33億7794万	-0.97%	17.37	2.84
08/06	1,055	1,055	1,020	1,020	-0.49%	2,400	33億8458万	-0.78%	17.4	2.85

3138 富士山マガジンサービス

株価チャート

2018/08/06～2018/12/28

株価推移

開示資料

決算

株式

チャート