3968 セグエグループ

株価チャート

2020/12/31

2020/08/05～2020/12/30

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
2024	3/1, 株式分割 1→3
2020
12/30	455	465	449	454	-1.52%	171,600	157億81万	+0.81%	24.48	4.94
12/29	455	463	447	461	+2.83%	167,400	159億4307万	+2.6%	24.86	5.02
12/28	461	461	445	448	-1.61%	251,100	155億469万	-0.22%	24.18	4.88
12/25	465	472	448	455	-1.3%	296,100	157億5849万	+1.64%	24.57	4.96
12/24	456	467	454	461	+1.24%	284,700	159億6614万	+3.21%	24.9	5.03
12/23	437	456	437	456	+5.15%	277,500	157億7003万	+2.17%	24.59	4.96
12/22	450	453	428	433	-4.97%	352,200	149億9710万	-2.62%	23.39	4.72
12/21	453	462	450	456	+0.74%	171,600	157億5968万	+2.24%	24.58	4.96
12/18	464	464	450	453	-2.72%	197,700	156億4447万	+0.82%	24.4	4.92
12/17	465	471	453	465	0%	243,000	160億8224万	+2.95%	25.08	5.06
12/16	460	470	459	465	+1.38%	248,700	160億8224万	+2.95%	25.08	5.06
12/15	467	474	454	459	-1.01%	293,100	158億6336万	+1.55%	24.74	4.99
12/14	461	470	454	464	-0.14%	187,200	160億2464万	+2.13%	24.99	5.04
12/11	449	469	448	464	+5.29%	391,500	160億4768万	+2.05%	25.03	5.05
12/10	450	455	438	441	-2.51%	236,100	152億4127万	-3.29%	23.77	4.8
12/09	447	458	442	452	+0.22%	310,200	156億3295万	-1.02%	24.38	4.92
12/08	422	453	422	451	+7.04%	490,800	155億9839万	-1.24%	24.32	4.91
12/07	430	439	419	422	-2.09%	372,000	145億7309万	-7.73%	22.73	4.59
12/04	424	432	413	431	+0.94%	464,700	148億8414万	-6.38%	23.21	4.68
12/03	442	442	426	427	-4.41%	363,000	147億4590万	-7.45%	23	4.64
12/02	451	457	441	446	-1.11%	304,200	154億2559万	-3.81%	24.05	4.85
12/01	454	458	441	451	-0.22%	409,800	155億9839万	-2.73%	24.32	4.91
11/30	462	463	446	452	+0.15%	329,700	156億3295万	-2.72%	24.38	4.92
11/27	437	454	433	452	+2.19%	447,600	156億991万	-3.08%	24.34	4.91
11/26	431	448	428	442	+3.11%	253,500	152億7583万	-5.76%	23.82	4.81
11/25	435	438	424	429	-1.91%	408,300	148億1502万	-9.18%	23.1	4.66
11/24	433	440	424	437	+1.16%	402,900	151億302万	-8.19%	23.55	4.75
11/20	434	438	421	432	+0.15%	371,400	149億2607万	-10%	23.28	4.7
11/19	443	445	427	431	-3.93%	716,100	149億304万	-11.07%	23.24	4.69
11/18	433	455	433	449	+5.56%	665,700	155億1344万	-8.55%	24.19	4.88
11/17	465	465	425	425	-8.4%	858,600	146億9573万	-14.07%	22.92	4.63
11/16	469	483	447	464	-9.95%	1,316,700	160億4322万	-6.95%	25.02	5.05
11/13	530	530	486	516	-3.43%	1,150,200	178億1685万	+2.93%	27.78	5.61
11/12	504	538	496	534	+12.66%	1,460,100	184億5029万	+6.8%	28.77	5.81
11/11	455	484	447	474	+2.01%	302,100	163億7722万	-5.2%	25.54	5.15
11/10	492	504	461	465	-8.77%	474,300	160億5474万	-7.44%	25.04	5.05
11/09	488	509	483	509	+6.48%	460,800	175億9802万	+0.86%	27.44	5.54
11/06	489	490	472	478	-1.24%	254,100	165億2694万	-5.28%	25.77	5.2
11/05	482	491	476	484	+1.89%	271,800	167億3425万	-4.47%	26.1	5.27
11/04	460	478	457	475	+5.24%	270,300	164億2329万	-6.8%	25.61	5.17
11/02	458	461	442	452	-1.67%	276,300	156億558万	-11.61%	24.34	4.91
10/30	475	491	453	459	-3.5%	378,000	158億7047万	-10.64%	24.75	4.99
10/29	465	482	462	476	+0.14%	321,000	164億4632万	-7.75%	25.65	5.18
10/28	480	485	467	475	-1.04%	357,000	164億2329万	-8.06%	25.61	5.17
10/27	455	482	453	480	+2.42%	581,700	165億9604万	-6.91%	25.88	5.22
10/26	462	492	459	469	+1.37%	652,500	162億446万	-9.11%	25.27	5.1
10/23	480	487	452	463	-5.32%	997,500	159億8564万	-9.99%	24.93	5.03
10/22	518	525	478	489	-5.6%	680,700	168億8397万	-4.74%	26.33	5.31
10/21	521	534	513	518	-1.15%	475,500	178億7228万	+1.3%	27.87	5.62
10/20	518	535	518	524	+0.71%	490,200	180億7943万	+3.29%	28.19	5.69
10/19	524	524	502	520	-2.01%	797,100	179億5284万	+3.59%	28	5.65
10/16	555	557	526	531	-5.74%	950,700	183億2111万	+6.77%	28.57	5.77
10/15	586	590	555	563	-5.33%	1,083,300	194億3740万	+14.43%	30.31	6.12
10/14	550	597	546	595	+9.78%	1,356,000	205億3069万	+22.61%	32.02	6.46
10/13	533	542	516	542	+4.3%	658,200	187億88万	+13.56%	29.16	5.89
10/12	510	519	502	519	+2.37%	381,000	179億2983万	+10.03%	27.96	5.64
10/09	500	513	490	507	+1.53%	669,300	175億1553万	+8.64%	27.31	5.51
10/08	522	524	493	500	-4.22%	952,500	172億5084万	+7.92%	26.9	5.43
10/07	524	536	510	522	-0.95%	573,000	180億1038万	+13.9%	28.09	5.67
10/06	543	545	524	527	-2.65%	575,700	181億8301万	+16.78%	28.35	5.72
10/05	522	543	519	541	+4.71%	688,800	186億7786万	+21.57%	29.13	5.88
10/02	549	556	514	517	-3.79%	1,154,100	178億3776万	+17.96%	27.82	5.61
09/30	543	551	529	537	-0.8%	871,500	185億3976万	+24.59%	28.91	5.84
09/29	511	543	508	541	+5.87%	820,200	186億8937万	+27.97%	29.14	5.88
09/28	528	528	501	511	-3.46%	1,216,800	176億5363万	+23.51%	27.53	5.56
09/25	500	530	497	530	+7%	1,126,200	182億8658万	+30.46%	28.52	5.76
09/24	493	512	477	495	-1%	1,171,800	170億8972万	+24.69%	26.65	5.38
09/23	483	503	472	500	+6.84%	812,700	172億3955万	+28.53%	26.88	5.43
09/18	462	468	448	468	+1.23%	622,200	161億3622万	+22.83%	25.16	5.08
09/17	432	463	430	462	+5.56%	632,700	159億4083万	+23.62%	24.86	5.02
09/16	432	453	430	438	+1.47%	618,600	151億184万	+19.35%	23.55	4.75
09/15	434	443	419	432	-0.15%	652,200	148億8348万	+19.58%	23.21	4.68
09/14	429	433	420	432	+2.13%	369,300	149億646万	+21.44%	23.24	4.69
09/11	402	423	401	423	+6.01%	715,500	145億9615万	+20.95%	22.76	4.59
09/10	405	420	395	399	-0.42%	869,700	137億6865万	+15.75%	21.47	4.33
09/09	396	401	393	401	+0.08%	416,400	138億2612万	+17.94%	21.56	4.35
09/08	401	405	386	401	+1.35%	776,400	138億1462万	+19.25%	21.54	4.35
09/07	395	401	389	395	0%	495,600	136億3073万	+19.08%	21.26	4.29
09/04	387	403	382	395	+0.08%	718,200	136億3073万	+20.9%	21.26	4.29
09/03	406	406	387	395	-4.28%	918,300	136億1924万	+22.29%	21.24	4.29
09/02	398	413	392	413	+4.38%	995,100	142億2837万	+29.36%	22.19	4.48
09/01	385	397	380	395	+1.54%	1,110,600	136億3073万	+25.5%	21.26	4.29
08/31	354	390	353	389	+13.84%	1,569,000	134億2386万	+25.19%	20.93	4.22
08/28	358	364	336	342	-6.13%	855,600	117億9185万	+11.04%	18.39	3.71
08/27	363	372	358	364	+0.28%	684,900	125億6188万	+19.06%	19.59	3.95
08/26	341	363	341	363	+6.45%	912,600	125億2740万	+19.91%	19.53	3.94
08/25	348	362	337	341	-0.49%	1,206,600	117億6886万	+13.78%	18.35	3.7
08/24	323	344	323	343	+7.86%	1,132,800	118億2633万	+15.1%	18.44	3.72
08/21	307	322	304	318	+4.84%	796,200	109億6435万	+7.43%	17.1	3.45
08/20	307	309	301	303	-2.67%	436,800	104億5866万	+3.17%	16.31	3.29
08/19	293	312	290	312	+6.25%	669,900	107億4598万	+6.01%	16.76	3.38
08/18	297	303	293	293	-1.12%	320,100	101億1387万	+0.11%	15.77	3.18
08/17	291	297	285	297	+2.06%	404,400	102億2880万	+1.25%	15.95	3.22
08/14	300	300	285	291	-3%	669,300	100億2192万	-0.46%	15.63	3.15
08/13	300	307	296	300	+1.24%	573,000	103億3223万	+2.28%	16.11	3.25
08/12	295	296	289	296	+1.95%	154,800	102億581万	+1.37%	15.91	3.21
08/11	293	294	288	290	+0.46%	249,300	100億1043万	-0.57%	15.61	3.15
08/07	293	296	283	289	-0.69%	179,100	99億6446万	-0.69%	15.54	3.14
08/06	295	299	290	291	-0.57%	257,400	100億3341万	0%	15.65	3.16
08/05	288	293	284	293	+1.04%	137,700	100億9088万	+0.57%	15.74	3.18

3968 セグエグループ

株価チャート

2020/08/05～2020/12/30

株価推移

開示資料

決算

株式

チャート