3169 ミサワ

株価チャート

2019/01/31

2018/08/31～2019/01/31

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
01/31	421	425	420	425	+1.67%	15,000	30億2200万	-2.3%	18.47	2.44
01/30	430	432	418	418	-3.46%	27,300	29億7223万	-4.13%	18.16	2.4
01/29	439	443	426	433	-4.2%	112,200	30億7888万	-0.92%	18.82	2.48
01/28	452	461	451	452	0%	136,400	32億1399万	+3.43%	19.64	2.59
01/25	453	454	450	452	-0.22%	29,100	32億1399万	+3.2%	19.64	2.59
01/24	450	453	448	453	+0.67%	24,400	32億2110万	+2.72%	19.68	2.6
01/23	452	453	450	450	-0.88%	39,500	31億9977万	+1.58%	19.55	2.58
01/22	454	456	452	454	+0.44%	17,600	32億2821万	+2.25%	19.73	2.6
01/21	457	457	450	452	0%	33,400	32億1399万	+1.35%	19.64	2.59
01/18	454	457	451	452	+1.12%	15,500	32億1399万	+1.12%	19.64	2.59
01/17	448	456	446	447	-0.22%	42,400	31億7843万	-0.45%	19.42	2.56
01/16	448	451	445	448	0%	20,500	31億8554万	-0.67%	19.47	2.57
01/15	437	449	437	448	+2.05%	33,300	31億8554万	-0.88%	19.47	2.57
01/11	440	440	435	439	+0.69%	30,500	31億2155万	-3.3%	19.08	2.52
01/10	445	446	436	436	-1.58%	21,000	31億22万	-4.39%	18.95	2.5
01/09	440	448	440	443	+0.23%	48,400	31億4999万	-3.28%	19.25	2.54
01/08	443	448	439	442	+0.91%	29,300	31億4288万	-3.91%	19.21	2.53
01/07	432	444	432	438	+4.29%	37,600	31億1444万	-4.99%	19.03	2.51
01/04	420	426	416	420	-2.55%	45,600	29億8645万	-9.09%	18.25	2.41
2018
12/28	417	434	417	431	+2.86%	45,700	30億6466万	-6.91%	18.73	2.47
12/27	425	425	417	419	+5.01%	25,000	29億7934万	-9.7%	18.21	2.4
12/26	413	428	387	399	+2.57%	63,900	28億3712万	-14.38%	17.34	2.29
12/25	400	401	377	389	-7.16%	120,500	27億6602万	-16.88%	16.9	2.23
12/21	418	426	403	419	+0.48%	68,500	29億7934万	-11.04%	18.21	2.4
12/20	450	453	415	417	-7.13%	72,900	29億6512万	-11.65%	18.12	2.39
12/19	455	460	446	449	+0.9%	28,300	31億9265万	-5.27%	19.51	2.57
12/18	450	454	442	445	+0.68%	51,100	31億6421万	-6.12%	19.34	2.55
12/17	476	477	440	442	-7.14%	139,000	31億4288万	-6.95%	19.21	2.53
12/14	496	497	472	476	-5.93%	98,500	33億8464万	-0.21%	20.68	2.73
12/13	530	547	504	506	+0.2%	365,000	35億9796万	+6.3%	21.99	2.9
12/12	493	505	487	505	+2.85%	60,500	35億9085万	+6.32%	21.94	2.89
12/11	492	494	484	491	+0.2%	33,000	34億9130万	+3.81%	21.34	2.81
12/10	493	501	485	490	-1.01%	27,100	34億8419万	+3.81%	21.29	2.81
12/07	485	495	485	495	+2.48%	9,100	35億1974万	+5.1%	21.51	2.84
12/06	493	494	482	483	-2.03%	14,800	34億3441万	+2.77%	20.99	2.77
12/05	486	497	486	493	+1.44%	9,600	35億552万	+5.12%	21.42	2.83
12/04	493	507	486	486	-0.41%	32,300	34億5575万	+4.07%	21.12	2.79
12/03	498	498	484	488	-1.41%	19,100	34億6997万	+4.72%	21.21	2.8
11/30	488	500	488	495	+1.43%	18,200	35億1974万	+6.68%	21.51	2.84
11/29	482	498	482	488	+1.24%	25,300	34億6997万	+5.63%	21.21	2.8
11/28	477	482	475	482	+1.47%	11,700	34億2730万	+4.56%	20.94	2.76
11/27	471	475	467	475	+2.37%	10,900	33億7753万	+3.26%	20.64	2.72
11/26	460	465	460	464	+1.53%	5,000	32億9931万	+0.87%	20.16	2.66
11/22	458	464	457	457	+0.66%	3,900	32億4954万	-0.65%	19.86	2.62
11/21	451	462	451	454	-1.94%	11,600	32億2766万	-1.52%	19.72	2.6
11/20	455	463	455	463	+1.76%	5,200	32億9165万	+0.22%	20.12	2.65
11/19	451	463	447	455	+1.11%	16,500	32億3477万	-1.52%	19.77	2.61
11/16	458	460	450	450	-1.32%	14,400	31億9923万	-2.81%	19.55	2.58
11/15	452	461	452	456	-0.44%	8,200	32億4188万	-1.72%	19.81	2.61
11/14	469	469	455	458	-0.87%	9,200	32億5610万	-1.29%	19.9	2.62
11/13	470	470	459	462	-2.12%	18,200	32億8454万	-0.43%	20.07	2.65
11/12	463	479	463	472	+0.64%	17,000	33億5563万	+1.51%	20.51	2.71
11/09	475	475	467	469	-0.85%	6,900	33億3430万	+0.86%	20.38	2.69
11/08	466	474	466	473	+1.72%	6,100	33億6274万	+1.72%	20.55	2.71
11/07	473	477	465	465	0%	9,000	33億587万	-0.21%	20.2	2.66
11/06	466	471	461	465	-0.43%	7,300	33億587万	-0.43%	20.2	2.66
11/05	463	469	458	467	+0.43%	5,700	33億2008万	-0.21%	20.29	2.68
11/02	467	467	455	465	+1.53%	6,100	33億587万	-0.85%	20.2	2.66
11/01	464	465	457	458	+0.44%	7,000	32億5610万	-2.55%	19.9	2.62
10/31	460	462	454	456	-1.72%	11,500	32億4188万	-3.39%	19.81	2.61
10/30	441	464	441	464	+4.74%	14,000	32億9876万	-2.11%	20.16	2.66
10/29	445	456	441	443	-0.23%	14,500	31億4946万	-6.93%	19.25	2.54
10/26	464	467	444	444	+0.45%	24,500	31億5657万	-6.92%	19.29	2.54
10/25	468	469	441	442	-4.12%	33,600	31億4235万	-7.92%	19.2	2.53
10/24	468	468	459	461	+0.22%	5,600	32億7743万	-4.36%	20.03	2.64
10/23	464	467	460	460	-2.54%	12,500	32億7032万	-4.96%	19.99	2.64
10/22	471	472	460	472	0%	5,900	33億5563万	-3.28%	20.51	2.71
10/19	474	479	467	472	-0.42%	6,000	33億5563万	-3.08%	20.51	2.71
10/18	479	479	469	474	+0.42%	5,500	33億6985万	-2.67%	20.59	2.72
10/17	485	486	472	472	-0.84%	10,500	33億5563万	-3.08%	20.51	2.71
10/16	476	483	476	476	+0.42%	12,400	33億8407万	-2.06%	20.68	2.73
10/15	470	478	470	474	+1.28%	7,900	33億6985万	-2.27%	20.59	2.72
10/12	463	471	463	468	+0.86%	8,500	33億2719万	-3.51%	20.33	2.68
10/11	460	466	452	464	-2.11%	23,600	32億9876万	-4.33%	20.16	2.66
10/10	475	485	473	474	+0.85%	11,100	33億6985万	-2.27%	20.59	2.72
10/09	477	479	468	470	-1.47%	12,100	33億4141万	-2.89%	20.42	2.69
10/05	479	480	474	477	-0.42%	15,200	33億9118万	-1.45%	20.72	2.73
10/04	480	480	471	479	-0.21%	15,200	34億540万	-0.83%	20.81	2.75
10/03	491	492	478	480	-2.64%	20,900	34億1251万	-0.41%	20.85	2.75
10/02	497	500	491	493	-1.2%	26,100	35億493万	+2.49%	21.42	2.83
10/01	493	499	493	499	+1.63%	12,600	35億4759万	+3.96%	21.68	2.86
09/28	493	499	490	491	+0.2%	11,800	34億9071万	+2.72%	21.33	2.81
09/27	509	509	488	490	-3.73%	29,800	34億8360万	+3.16%	21.29	2.81
09/26	505	509	495	509	+0.2%	15,300	36億1868万	+7.61%	22.11	2.92
09/25	495	508	493	508	+2.42%	40,900	36億1157万	+8.32%	22.07	2.91
09/21	499	499	487	496	+0.81%	32,300	35億2626万	+6.44%	21.55	2.84
09/20	507	507	491	492	-1.99%	35,200	34億9782万	+6.26%	21.38	2.82
09/19	510	510	488	502	-0.59%	50,800	35億6891万	+9.13%	21.81	2.88
09/18	495	516	477	505	+0.2%	164,900	35億9024万	+10.5%	21.94	2.89
09/14	528	534	503	504	-8.03%	377,900	35億8313万	+11.01%	21.9	2.89
09/13	548	548	539	548	+17.09%	331,900	38億9595万	+21.24%	23.81	3.14
09/12	466	485	463	468	+0.65%	41,200	33億2719万	+4.23%	20.33	2.68
09/11	466	467	462	465	+0.65%	4,200	33億587万	+3.79%	20.2	2.66
09/10	457	467	449	462	+1.32%	12,300	32億8454万	+3.13%	20.07	2.65
09/07	458	458	456	456	-0.65%	4,000	32億4188万	+2.01%	19.81	2.61
09/06	467	467	458	459	-1.29%	7,700	32億6321万	+2.68%	19.94	2.63
09/05	468	468	460	465	-0.43%	4,500	33億587万	+4.03%	20.2	2.66
09/04	462	467	460	467	+1.08%	5,800	33億2008万	+4.47%	20.29	2.68
09/03	462	467	461	462	-0.43%	4,300	32億8454万	+3.36%	20.07	2.65
08/31	464	465	461	464	+0.65%	7,500	32億9876万	+3.8%	20.16	2.66

3169 ミサワ

株価チャート

2018/08/31～2019/01/31

株価推移

開示資料

決算

株式

チャート