4044 セントラル硝子

時価総額

2020/01/27

2019/08/27～2020/01/27

株価＆時価総額の推移

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
2020
01/27	2,455	2,463	2,432	2,441	-2.16%	131,700	1049億440万	-6.51%	15.39	0.61
01/24	2,497	2,506	2,477	2,495	-0.76%	117,400	1072億2510万	-4.92%	15.73	0.63
01/23	2,530	2,535	2,503	2,514	-0.95%	89,800	1080億4165万	-4.56%	15.85	0.63
01/22	2,540	2,551	2,519	2,538	-0.39%	78,700	1090億7307万	-3.9%	16	0.64
01/21	2,530	2,550	2,523	2,548	+0.31%	129,200	1095億283万	-3.78%	16.07	0.64
01/20	2,499	2,547	2,488	2,540	+1.52%	71,900	1091億5902万	-4.4%	16.02	0.64
01/17	2,490	2,521	2,483	2,502	+0.4%	89,300	1075億2593万	-6.05%	15.78	0.63
01/16	2,511	2,511	2,485	2,492	-0.8%	63,800	1070億9617万	-6.67%	15.71	0.63
01/15	2,538	2,549	2,499	2,512	-0.87%	94,800	1079億5569万	-6.23%	15.84	0.63
01/14	2,588	2,592	2,522	2,534	-2.05%	103,900	1089億117万	-5.62%	15.98	0.64
01/10	2,620	2,620	2,569	2,587	-0.61%	74,600	1111億7889万	-3.83%	16.31	0.65
01/09	2,625	2,642	2,584	2,603	+0.89%	105,400	1118億6651万	-3.38%	16.41	0.65
01/08	2,583	2,604	2,540	2,580	-2.75%	132,900	1108億7806万	-4.3%	16.27	0.65
01/07	2,637	2,664	2,633	2,653	+1.61%	63,900	1140億1531万	-1.78%	16.73	0.67
01/06	2,639	2,639	2,574	2,611	-2.61%	121,000	1122億1032万	-3.37%	16.46	0.66
2019
12/30	2,741	2,741	2,670	2,681	-2.01%	106,900	1152億1864万	-0.85%	16.9	0.67
12/27	2,732	2,748	2,715	2,736	+0.51%	73,000	1175億8232万	+1.22%	17.25	0.69
12/26	2,714	2,734	2,702	2,722	+0.29%	55,500	1169億8065万	+0.78%	17.16	0.68
12/25	2,736	2,736	2,688	2,714	-0.66%	50,900	1166億3685万	+0.52%	17.11	0.68
12/24	2,700	2,734	2,700	2,732	+1.56%	66,000	1174億1041万	+1.22%	17.23	0.69
12/23	2,729	2,730	2,680	2,690	-1.07%	57,200	1156億542万	-0.3%	16.96	0.68
12/20	2,699	2,719	2,643	2,719	+1.15%	188,100	1168億5173万	+0.78%	17.14	0.68
12/19	2,701	2,715	2,671	2,688	-0.7%	81,400	1155億1947万	-0.41%	16.95	0.68
12/18	2,746	2,746	2,683	2,707	-1.42%	88,500	1163億3601万	+0.3%	17.07	0.68
12/17	2,789	2,789	2,734	2,746	-0.22%	45,200	1180億1208万	+1.7%	17.31	0.69
12/16	2,750	2,779	2,737	2,752	-0.15%	59,700	1182億6993万	+1.89%	17.35	0.69
12/13	2,758	2,766	2,727	2,756	+2.61%	103,600	1184億4184万	+2.07%	17.38	0.69
12/12	2,731	2,750	2,686	2,686	-0.81%	68,800	1154億3352万	-0.52%	16.94	0.68
12/11	2,748	2,748	2,666	2,708	-2.06%	140,300	1163億7899万	+0.18%	17.08	0.68
12/10	2,858	2,887	2,729	2,765	+2.1%	290,600	1188億2862万	+2.18%	17.43	0.69
12/09	2,707	2,714	2,671	2,708	+1.16%	50,400	1163億7899万	+0.04%	17.08	0.68
12/06	2,719	2,719	2,663	2,677	-0.93%	55,000	1150億4673万	-1.29%	16.88	0.67
12/05	2,689	2,709	2,658	2,702	+1.24%	87,600	1161億2113万	-0.3%	17.04	0.68
12/04	2,629	2,673	2,604	2,669	+0.79%	125,800	1147億293万	-1.4%	16.83	0.67
12/03	2,654	2,658	2,629	2,648	-1.82%	94,200	1138億43万	-2.07%	16.7	0.67
12/02	2,650	2,702	2,650	2,697	+1.31%	60,200	1159億625万	-0.07%	17.01	0.68
11/29	2,700	2,704	2,658	2,662	-1.22%	68,500	1144億209万	-1.15%	16.78	0.67
11/28	2,684	2,697	2,667	2,695	+0.15%	54,400	1158億2030万	+0.3%	16.99	0.68
11/27	2,689	2,705	2,681	2,691	+1.43%	75,200	1156億4840万	+0.45%	16.97	0.68
11/26	2,679	2,679	2,632	2,653	0%	170,800	1140億1531万	-0.67%	16.73	0.67
11/25	2,687	2,692	2,648	2,653	-1.08%	109,400	1140億1531万	-0.38%	16.73	0.67
11/22	2,695	2,727	2,682	2,682	-0.56%	92,100	1152億6161万	+1.02%	16.91	0.67
11/21	2,667	2,702	2,645	2,697	+0.07%	57,300	1159億625万	+1.89%	17.01	0.68
11/20	2,666	2,703	2,661	2,695	+0.07%	65,900	1158億2030万	+2.24%	16.99	0.68
11/19	2,686	2,699	2,657	2,693	-0.19%	78,400	1157億3435万	+2.63%	16.98	0.68
11/18	2,736	2,737	2,697	2,698	-1.68%	123,600	1159億4923万	+3.33%	17.01	0.68
11/15	2,709	2,751	2,706	2,744	+1.82%	192,600	1179億2613万	+5.7%	17.3	0.69
11/14	2,742	2,742	2,693	2,695	-1.53%	111,000	1158億2030万	+4.46%	16.99	0.68
11/13	2,748	2,765	2,730	2,737	-0.47%	111,200	1176億2529万	+6.75%	17.26	0.69
11/12	2,739	2,773	2,724	2,750	+0.33%	220,900	1181億8398万	+8.01%	17.34	0.69
11/11	2,750	2,780	2,733	2,741	-0.51%	214,500	1177億9720万	+8.47%	17.28	0.69
11/08	2,761	2,775	2,736	2,755	-0.18%	295,700	1183億9886万	+9.8%	17.37	0.69
11/07	2,755	2,772	2,728	2,760	-0.54%	157,600	1186億1374万	+10.75%	17.4	0.69
11/06	2,779	2,806	2,761	2,775	-1.21%	151,700	1192億5838万	+12.26%	17.5	0.7
11/05	2,790	2,844	2,780	2,809	-0.11%	252,100	1207億1956万	+14.51%	17.71	0.71
11/01	2,677	2,833	2,605	2,812	+6.72%	316,500	1208億4849万	+15.44%	17.73	0.71
10/31	2,630	2,659	2,590	2,635	+0.23%	116,500	1132億4174万	+9.06%	16.61	0.66
10/30	2,609	2,640	2,569	2,629	+1.39%	187,700	1129億8389万	+9.4%	16.58	0.66
10/29	2,568	2,595	2,555	2,593	+2.37%	89,900	1114億3675万	+8.45%	16.35	0.65
10/28	2,543	2,569	2,533	2,533	+0.04%	79,300	1088億5819万	+6.43%	15.97	0.64
10/25	2,513	2,536	2,495	2,532	+0.84%	99,600	1088億1521万	+6.79%	15.97	0.64
10/24	2,506	2,522	2,483	2,511	+0.2%	99,100	1079億1272万	+6.22%	15.83	0.63
10/23	2,493	2,506	2,469	2,506	+0.56%	80,800	1076億9784万	+6.23%	15.8	0.63
10/21	2,477	2,502	2,470	2,492	+1.51%	52,300	1070億9617万	+5.91%	15.71	0.63
10/18	2,456	2,490	2,455	2,455	+0.57%	79,800	1055億606万	+4.56%	15.48	0.62
10/17	2,483	2,488	2,438	2,441	-1.49%	83,600	1049億440万	+4.18%	15.39	0.61
10/16	2,500	2,514	2,461	2,478	+1.52%	155,900	1064億9451万	+6.08%	15.62	0.62
10/15	2,451	2,485	2,435	2,441	+2.01%	122,200	1049億440万	+4.85%	15.39	0.61
10/11	2,384	2,402	2,360	2,393	+1.61%	110,200	1028億4155万	+3.15%	15.09	0.6
10/10	2,369	2,376	2,302	2,355	+0.64%	130,200	1012億846万	+1.86%	14.85	0.59
10/09	2,301	2,340	2,293	2,340	+0.34%	74,400	1005億6382万	+1.47%	14.75	0.59
10/08	2,320	2,348	2,307	2,332	+1.79%	90,900	1002億2002万	+1.3%	14.7	0.59
10/07	2,304	2,304	2,271	2,291	+0.13%	63,000	984億5800万	-0.26%	14.45	0.58
10/04	2,227	2,289	2,227	2,288	+0.66%	121,000	983億2907万	-0.17%	14.43	0.58
10/03	2,246	2,273	2,245	2,273	-1.47%	85,600	976億8443万	-0.61%	14.33	0.57
10/02	2,300	2,332	2,296	2,307	-0.43%	82,300	991億4562万	+1.1%	14.55	0.58
10/01	2,276	2,334	2,276	2,317	+2.3%	94,400	995億7538万	+1.85%	14.61	0.58
09/30	2,277	2,292	2,256	2,265	-1.74%	82,700	973億4062万	-0.31%	14.28	0.57
09/27	2,327	2,334	2,278	2,305	-2.91%	148,500	990億5966万	+1.63%	14.53	0.58
09/26	2,366	2,396	2,360	2,374	+2.5%	171,200	1020億2501万	+4.95%	14.97	0.6
09/25	2,281	2,316	2,274	2,316	+0.39%	127,600	995億3240万	+2.75%	14.6	0.58
09/24	2,328	2,353	2,278	2,307	-0.65%	182,600	991億4562万	+2.72%	14.55	0.58
09/20	2,325	2,339	2,304	2,322	0%	126,500	997億9026万	+3.75%	14.64	0.58
09/19	2,335	2,353	2,319	2,322	+0.17%	135,500	997億9026万	+4.17%	14.64	0.58
09/18	2,328	2,328	2,294	2,318	-1.4%	122,600	996億1835万	+4.32%	14.62	0.58
09/17	2,357	2,357	2,330	2,351	-1.26%	136,300	1010億3656万	+6.19%	14.82	0.59
09/13	2,363	2,387	2,335	2,381	+0.68%	202,500	1023億2584万	+7.88%	15.01	0.6
09/12	2,391	2,396	2,345	2,365	+0.04%	110,500	1016億3822万	+7.6%	14.91	0.59
09/11	2,349	2,366	2,321	2,364	+1.98%	104,500	1015億9525万	+7.9%	14.91	0.59
09/10	2,299	2,324	2,299	2,318	+1.71%	144,700	996億1835万	+6.09%	14.62	0.58
09/09	2,266	2,279	2,243	2,279	+0.66%	67,200	979億4229万	+4.49%	14.37	0.57
09/06	2,283	2,290	2,253	2,264	-0.04%	59,600	972億9765万	+3.71%	14.28	0.57
09/05	2,218	2,286	2,218	2,265	+3.38%	139,600	973億4062万	+3.42%	14.28	0.57
09/04	2,191	2,200	2,166	2,191	-0.72%	80,100	941億6040万	-0.36%	13.82	0.55
09/03	2,195	2,212	2,179	2,207	-1.34%	149,900	948億4802万	-0.32%	13.92	0.55
09/02	2,197	2,238	2,197	2,237	+1.5%	78,700	961億3730万	+0.4%	14.11	0.56
08/30	2,197	2,206	2,186	2,204	+1.52%	126,400	947億1909万	-1.65%	13.9	0.55
08/29	2,150	2,175	2,125	2,171	+1.4%	78,000	933億88万	-3.81%	13.69	0.55
08/28	2,176	2,176	2,136	2,141	-0.51%	92,100	920億1160万	-5.81%	13.5	0.54
08/27	2,169	2,173	2,150	2,152	+0.51%	66,400	924億8434万	-6.03%	13.57	0.54

4044 セントラル硝子

時価総額

2019/08/27～2020/01/27

株価＆時価総額の推移

開示資料

決算

株式

チャート