3635 コーエーテクモ HD

株価チャート

2021/03/31

2020/11/04～2021/03/31

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
2022	10/1, 株式分割 1→2
2021	4/1, 株式分割 1→1.3
2021
03/31	2,448	2,515	2,420	2,483	+0.71%	798,400	8343億6061万	-0.38%	27.96	5.01
03/30	2,555	2,575	2,460	2,465	-5.75%	628,400	8284億7891万	-0.88%	27.76	4.98
03/29	2,635	2,654	2,581	2,615	+0.44%	563,420	8790億2272万	+5.2%	29.33	5.26
03/26	2,554	2,608	2,538	2,604	+2.89%	490,360	8751億4468万	+4.99%	29.2	5.23
03/25	2,504	2,535	2,450	2,531	-0.45%	560,300	8505億8375万	+2.21%	28.38	5.09
03/24	2,658	2,662	2,542	2,542	-2.94%	892,580	8544億6179万	+2.68%	28.51	5.11
03/23	2,669	2,677	2,619	2,619	-1.02%	414,180	8803億1540万	+5.78%	29.37	5.27
03/22	2,662	2,665	2,623	2,646	-0.72%	521,820	8893億6417万	+7.09%	29.67	5.32
03/19	2,619	2,688	2,612	2,665	-0.14%	914,160	8958億2757万	+8.13%	29.89	5.36
03/18	2,673	2,688	2,650	2,669	+1.31%	598,780	8971億2025万	+8.59%	29.93	5.37
03/17	2,565	2,635	2,562	2,635	+2.7%	543,660	8854億8612万	+7.58%	29.54	5.3
03/16	2,531	2,565	2,523	2,565	+1.52%	503,620	8622億1788万	+5.1%	28.77	5.16
03/15	2,512	2,527	2,462	2,527	+1.39%	573,300	8492億9107万	+3.9%	28.33	5.08
03/12	2,481	2,508	2,458	2,492	+1.57%	691,860	8376億5695万	+2.82%	27.95	5.01
03/11	2,392	2,462	2,365	2,454	+4.08%	624,520	8247億3014万	+1.4%	27.51	4.93
03/10	2,396	2,400	2,327	2,358	+1.16%	497,900	7924億1313万	-2.37%	26.44	4.74
03/09	2,292	2,342	2,281	2,331	+0.33%	647,140	7833億6437万	-3.37%	26.13	4.69
03/08	2,415	2,415	2,315	2,323	-2.74%	712,920	7807億7900万	-3.65%	26.05	4.67
03/05	2,381	2,392	2,323	2,388	-0.96%	655,200	8027億5457万	-0.98%	26.78	4.8
03/04	2,365	2,415	2,354	2,412	-0.16%	468,000	8105億1066万	-0.18%	27.04	4.85
03/03	2,427	2,435	2,373	2,415	-1.41%	616,720	8118億334万	+0.06%	27.08	4.86
03/02	2,477	2,481	2,423	2,450	+0.95%	541,840	8234億3746万	+1.66%	27.47	4.93
03/01	2,373	2,431	2,342	2,427	+5.34%	643,240	8156億8138万	+0.95%	27.21	4.88
02/26	2,342	2,362	2,304	2,304	-3.23%	1,010,620	7743億1560万	-3.93%	25.83	4.63
02/25	2,385	2,412	2,369	2,381	+1.48%	473,980	8001億6921万	-0.68%	26.7	4.79
02/24	2,400	2,408	2,342	2,346	-4.24%	795,340	7885億3509万	-1.96%	26.31	4.72
02/22	2,473	2,477	2,431	2,450	-0.16%	420,160	8234億3746万	+2.47%	27.47	4.93
02/19	2,465	2,492	2,450	2,454	-2.3%	553,020	8247億3014万	+2.84%	27.51	4.93
02/18	2,527	2,542	2,500	2,512	-0.76%	434,720	8441億2035万	+5.35%	28.16	5.05
02/17	2,504	2,538	2,473	2,531	-0.15%	577,200	8505億8375万	+6.38%	28.38	5.09
02/16	2,515	2,558	2,504	2,535	+0.76%	625,040	8518億7643万	+6.86%	28.42	5.1
02/15	2,515	2,542	2,492	2,515	+0.77%	492,700	8454億1303万	+6.27%	28.2	5.06
02/12	2,469	2,496	2,450	2,496	+1.09%	419,900	8389億4963万	+5.81%	27.99	5.02
02/10	2,477	2,512	2,454	2,469	+0.16%	622,700	8299億86万	+4.94%	27.69	4.96
02/09	2,435	2,465	2,415	2,465	+1.91%	637,520	8286億818万	+4.91%	27.64	4.96
02/08	2,385	2,419	2,354	2,419	+2.78%	675,220	8130億9602万	+3.08%	27.13	4.86
02/05	2,346	2,369	2,327	2,354	+1.16%	570,440	7911億2045万	+0.29%	26.39	4.73
02/04	2,354	2,362	2,308	2,327	-2.73%	532,220	7820億7169万	-0.9%	26.09	4.68
02/03	2,335	2,396	2,319	2,392	+3.49%	704,860	8040億4725万	+1.8%	26.82	4.81
02/02	2,319	2,354	2,300	2,312	+1.18%	603,200	7769億96万	-1.59%	25.92	4.65
02/01	2,300	2,319	2,273	2,285	-1.16%	609,180	7678億5220万	-2.86%	25.62	4.59
01/29	2,362	2,381	2,304	2,312	-1.48%	1,005,160	7769億96万	-1.93%	25.92	4.65
01/28	2,438	2,473	2,338	2,346	-5.86%	1,439,360	7885億3509万	-0.5%	26.31	4.72
01/27	2,400	2,508	2,362	2,492	+5.02%	1,464,840	8376億5695万	+5.61%	27.95	5.01
01/26	2,396	2,454	2,354	2,373	+2.66%	2,022,800	7975億8385万	+0.55%	26.61	4.77
01/25	2,323	2,335	2,273	2,312	+0.5%	917,800	7769億96万	-2.38%	25.92	4.65
01/22	2,265	2,300	2,246	2,300	+1.18%	800,020	7730億2292万	-3.16%	25.79	4.62
01/21	2,277	2,288	2,242	2,273	+0.34%	664,560	7639億7416万	-4.53%	25.49	4.57
01/20	2,292	2,300	2,231	2,265	-0.84%	600,600	7613億8880万	-5.17%	25.4	4.55
01/19	2,335	2,338	2,273	2,285	-1%	549,900	7678億5220万	-4.65%	25.62	4.59
01/18	2,250	2,323	2,242	2,308	-0.66%	670,800	7756億828万	-3.77%	25.88	4.64
01/15	2,396	2,396	2,323	2,323	-3.05%	644,800	7807億7900万	-3.08%	26.05	4.67
01/14	2,377	2,427	2,377	2,396	+0.32%	541,060	8053億3993万	+0.01%	26.87	4.82
01/13	2,342	2,388	2,323	2,388	+0.81%	751,660	8027億5457万	-0.06%	26.78	4.8
01/12	2,392	2,392	2,335	2,369	-0.81%	657,280	7962億9117万	-0.58%	26.57	4.76
01/08	2,342	2,392	2,315	2,388	+3.16%	849,940	8027億5457万	+0.57%	26.78	4.8
01/07	2,362	2,385	2,300	2,315	-1.95%	890,240	7781億9364万	-2.1%	25.96	4.65
01/06	2,392	2,423	2,354	2,362	-1.6%	459,940	7937億581万	+0.11%	26.48	4.75
01/05	2,354	2,404	2,342	2,400	+1.3%	585,520	8066億3261万	+2.13%	26.91	4.82
01/04	2,431	2,442	2,354	2,369	-2.22%	661,180	7962億9117万	+1.29%	26.57	4.76
2020
12/30	2,385	2,435	2,381	2,423	+1.61%	637,260	8143億8870万	+3.99%	27.17	4.87
12/29	2,358	2,385	2,342	2,385	+0.16%	553,020	8014億6189万	+2.96%	26.74	4.79
12/28	2,377	2,412	2,365	2,381	+0.81%	773,760	8001億6921万	+3.38%	26.7	4.79
12/25	2,400	2,412	2,350	2,362	-1.29%	345,280	7937億581万	+3.17%	26.48	4.75
12/24	2,377	2,396	2,354	2,392	-0.32%	405,600	8040億4725万	+5.11%	26.82	4.81
12/23	2,369	2,408	2,346	2,400	+2.97%	521,820	8066億3261万	+6.29%	26.91	4.82
12/22	2,392	2,396	2,308	2,331	-3.66%	1,260,480	7833億6437万	+4.1%	26.13	4.69
12/21	2,492	2,492	2,404	2,419	-2.63%	1,007,760	8130億9602万	+8.78%	27.13	4.86
12/18	2,596	2,608	2,462	2,485	-3.73%	2,472,600	8350億7159万	+12.68%	27.86	4.99
12/17	2,512	2,585	2,504	2,581	+4.35%	957,060	8673億8860万	+18.22%	28.94	5.19
12/16	2,465	2,496	2,446	2,473	+0.94%	954,980	8311億9354万	+14.76%	27.73	4.97
12/15	2,535	2,542	2,442	2,450	-1.24%	1,260,740	8234億3746万	+14.97%	27.47	4.93
12/14	2,477	2,504	2,465	2,481	+1.57%	1,139,320	8337億7890万	+17.07%	27.82	4.99
12/11	2,365	2,442	2,365	2,442	+4.61%	1,262,560	8208億5210万	+16.08%	27.39	4.91
12/10	2,265	2,338	2,262	2,335	+2.19%	1,047,280	7846億5705万	+11.76%	26.18	4.69
12/09	2,285	2,300	2,242	2,285	-0.34%	1,170,000	7678億5220万	+10%	25.62	4.59
12/08	2,242	2,292	2,238	2,292	+2.76%	1,276,080	7704億3756万	+11.06%	25.7	4.61
12/07	2,242	2,254	2,208	2,231	+0.69%	1,099,280	7497億5467万	+8.76%	25.01	4.48
12/04	2,188	2,215	2,165	2,215	+1.95%	1,216,280	7445億8395万	+8.44%	24.84	4.45
12/03	2,158	2,181	2,142	2,173	+1.07%	1,174,680	7303億6447万	+6.84%	24.37	4.37
12/02	2,158	2,158	2,092	2,150	-0.53%	1,385,540	7226億838万	+6.23%	24.11	4.32
12/01	2,204	2,212	2,135	2,162	+1.26%	1,936,740	7264億8642万	+7.43%	24.24	4.35
11/30	2,169	2,219	2,108	2,135	+0.18%	12,173,460	7174億3766万	+6.62%	23.94	4.29
11/27	2,135	2,181	2,131	2,131	0%	2,465,320	7161億4498万	+6.91%	23.89	4.28
11/26	2,104	2,146	2,085	2,131	+2.03%	1,203,540	7161億4498万	+7.29%	23.89	4.28
11/25	2,023	2,127	2,004	2,088	+1.69%	1,770,860	7019億2550万	+5.48%	23.42	4.2
11/24	2,058	2,077	2,038	2,054	+1.71%	1,283,100	6902億9137万	+3.89%	23.03	4.13
11/20	2,058	2,081	1,996	2,019	-0.76%	1,136,200	6786億5725万	+2.24%	22.64	4.06
11/19	1,923	2,042	1,913	2,035	+3.93%	1,554,800	6838億2797万	+3.02%	22.81	4.09
11/18	1,921	1,973	1,917	1,958	+2%	1,004,640	6579億7436万	-0.88%	21.95	3.94
11/17	1,915	1,931	1,887	1,919	-1.77%	1,246,180	6450億4755万	-2.97%	21.52	3.86
11/16	1,962	1,973	1,935	1,954	+0.2%	809,900	6566億8168万	-1.42%	21.91	3.93
11/13	1,962	1,988	1,931	1,950	+1%	1,027,000	6553億8900万	-1.71%	21.86	3.92
11/12	1,910	1,977	1,906	1,931	+3.19%	1,047,800	6489億2560万	-2.78%	21.65	3.88
11/11	1,865	1,902	1,792	1,871	-0.31%	2,060,760	6288億8905万	-5.83%	20.98	3.76
11/10	1,954	1,996	1,860	1,877	-13.17%	2,682,160	6308億2807万	-5.63%	21.05	3.77
11/09	2,146	2,185	2,138	2,162	+3.12%	895,700	7264億8642万	+8.51%	24.24	4.35
11/06	2,092	2,123	2,073	2,096	+0.74%	1,164,800	7045億1086万	+5.76%	23.5	4.21
11/05	2,038	2,108	2,038	2,081	+2.46%	2,316,340	6993億4013万	+5.3%	23.33	4.18
11/04	1,965	2,035	1,935	2,031	+3.53%	1,117,740	6825億3529万	+3.08%	22.77	4.08

3635 コーエーテクモ HD

株価チャート

2020/11/04～2021/03/31

株価推移

開示資料

決算

株式

チャート