4062 イビデン

株価チャート

2020/02/18

2019/09/18～2020/02/18

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
2020
02/18	2,696	2,696	2,617	2,631	-3.66%	820,300	3706億412万	-1.42%	32.42	1.37
02/17	2,703	2,737	2,667	2,731	-0.65%	731,300	3846億9018万	+2.17%	33.65	1.42
02/14	2,760	2,770	2,723	2,749	-0.97%	790,500	3872億2567万	+2.92%	33.88	1.43
02/13	2,815	2,849	2,771	2,776	-1.25%	795,600	3910億2890万	+4.17%	34.21	1.44
02/12	2,771	2,813	2,762	2,811	+3.88%	1,221,500	3959億5902万	+5.68%	34.64	1.46
02/10	2,697	2,713	2,674	2,706	-0.22%	819,200	3811億6866万	+2.04%	33.35	1.41
02/07	2,783	2,807	2,712	2,712	-1.77%	1,472,800	3820億1383万	+2.42%	33.42	1.41
02/06	2,750	2,860	2,730	2,761	+7.02%	3,406,600	3889億1599万	+4.43%	34.02	1.44
02/05	2,571	2,601	2,558	2,580	+2.67%	1,034,300	3634億2023万	-2.2%	31.79	1.34
02/04	2,500	2,522	2,480	2,513	+0.48%	975,200	3539億8257万	-4.74%	30.97	1.31
02/03	2,464	2,521	2,433	2,501	-2.46%	1,138,400	3522億9225万	-5.34%	30.82	1.3
01/31	2,549	2,589	2,537	2,564	+0.98%	983,700	3611億6646万	-3.1%	31.6	1.33
01/30	2,603	2,607	2,517	2,539	-3.05%	640,400	3576億4495万	-4.19%	31.29	1.32
01/29	2,634	2,645	2,579	2,619	+0.46%	634,500	3689億1379万	-1.36%	32.27	1.36
01/28	2,576	2,615	2,563	2,607	-0.5%	784,000	3672億2347万	-1.84%	32.13	1.36
01/27	2,621	2,641	2,606	2,620	-3.43%	735,900	3690億5465万	-1.39%	32.29	1.36
01/24	2,721	2,721	2,683	2,713	+1.46%	782,200	3821億5469万	+2.15%	33.43	1.41
01/23	2,706	2,717	2,674	2,674	-1.69%	479,400	3766億6112万	+0.83%	32.95	1.39
01/22	2,675	2,760	2,675	2,720	+1.76%	842,900	3831億4071万	+2.72%	33.52	1.42
01/21	2,700	2,708	2,656	2,673	-0.74%	519,400	3765億2026万	+1.17%	32.94	1.39
01/20	2,688	2,701	2,680	2,693	-0.19%	379,900	3793億3748万	+2.01%	33.19	1.4
01/17	2,716	2,720	2,673	2,698	+0.6%	563,800	3800億4178万	+2.31%	33.25	1.4
01/16	2,712	2,728	2,674	2,682	-0.67%	496,500	3777億8801万	+1.98%	33.05	1.4
01/15	2,746	2,760	2,698	2,700	-1.68%	704,200	3803億2350万	+2.86%	33.27	1.4
01/14	2,760	2,782	2,746	2,746	+0.18%	810,000	3868億308万	+4.89%	33.84	1.43
01/10	2,717	2,743	2,687	2,741	+2.35%	717,900	3860億9878万	+4.94%	33.78	1.43
01/09	2,671	2,703	2,653	2,678	+3.08%	813,400	3772億2457万	+2.8%	33	1.39
01/08	2,610	2,613	2,546	2,598	-2.18%	701,900	3659億5572万	-0.12%	32.02	1.35
01/07	2,619	2,681	2,617	2,656	+1.96%	889,500	3741億2563万	+2.08%	32.73	1.38
01/06	2,569	2,615	2,564	2,605	0%	580,800	3669億4175万	+0.23%	32.1	1.36
2019
12/30	2,613	2,621	2,583	2,605	-0.46%	351,000	3669億4175万	+0.35%	32.1	1.36
12/27	2,627	2,632	2,606	2,617	+0.19%	482,700	3686億3207万	+1%	32.25	1.36
12/26	2,593	2,613	2,582	2,612	+1.04%	427,800	3679億2777万	+1.04%	32.19	1.36
12/25	2,600	2,613	2,568	2,585	-0.58%	463,100	3641億2453万	+0.27%	31.86	1.34
12/24	2,622	2,629	2,586	2,600	-0.27%	608,700	3662億3744万	+0.97%	32.04	1.35
12/23	2,672	2,672	2,594	2,607	-1.96%	629,000	3672億2347万	+1.36%	32.13	1.36
12/20	2,640	2,671	2,615	2,659	-0.3%	558,600	3745億4822万	+3.54%	32.77	1.38
12/19	2,669	2,686	2,646	2,667	+0.45%	520,500	3756億7510万	+4.18%	32.87	1.39
12/18	2,620	2,664	2,619	2,655	+1.65%	859,900	3739億8477万	+4.04%	32.72	1.38
12/17	2,626	2,627	2,594	2,612	+0.19%	493,400	3679億2777万	+2.63%	32.19	1.36
12/16	2,614	2,628	2,595	2,607	-0.04%	498,200	3672億2347万	+2.68%	32.13	1.36
12/13	2,625	2,639	2,592	2,608	+1.24%	867,200	3673億6433万	+2.96%	32.14	1.36
12/12	2,620	2,622	2,573	2,576	+0.04%	481,400	3628億5679万	+1.9%	31.74	1.34
12/11	2,625	2,630	2,566	2,575	-1.45%	712,200	3627億1593万	+1.86%	31.73	1.34
12/10	2,586	2,619	2,584	2,613	-0.04%	659,800	3680億6863万	+3.49%	32.2	1.36
12/09	2,563	2,618	2,559	2,614	+3.2%	990,200	3682億949万	+3.73%	32.21	1.36
12/06	2,548	2,557	2,529	2,533	-0.9%	880,200	3567億9979万	+0.72%	31.21	1.32
12/05	2,551	2,560	2,526	2,556	+0.79%	545,000	3600億3958万	+1.67%	31.5	1.33
12/04	2,548	2,553	2,513	2,536	-1.48%	827,100	3572億2237万	+0.88%	31.25	1.32
12/03	2,546	2,575	2,537	2,574	-0.19%	411,700	3625億7507万	+2.39%	31.72	1.34
12/02	2,567	2,607	2,563	2,579	-0.23%	483,100	3632億7937万	+2.71%	31.78	1.34
11/29	2,626	2,640	2,584	2,585	-1.52%	822,400	3641億2453万	+3.28%	31.86	1.34
11/28	2,590	2,647	2,586	2,625	+2.34%	1,201,400	3697億5896万	+5.29%	32.35	1.37
11/27	2,534	2,577	2,532	2,565	+1.46%	808,500	3613億732万	+3.3%	31.61	1.33
11/26	2,523	2,544	2,511	2,528	+1.77%	727,300	3560億9548万	+2.22%	31.15	1.32
11/25	2,490	2,510	2,473	2,484	+0.77%	645,500	3498億9762万	+0.77%	30.61	1.29
11/22	2,456	2,478	2,451	2,465	+0.45%	609,200	3472億2127万	+0.24%	30.38	1.28
11/21	2,487	2,489	2,417	2,454	-1.29%	720,500	3456億7180万	0%	30.24	1.28
11/20	2,518	2,538	2,480	2,486	-1.97%	828,800	3501億7934万	+1.51%	30.64	1.29
11/19	2,508	2,536	2,482	2,536	+1.48%	921,300	3572億2237万	+3.81%	31.25	1.32
11/18	2,492	2,508	2,473	2,499	+0.89%	482,200	3520億1053万	+2.71%	30.8	1.3
11/15	2,468	2,489	2,452	2,477	+0.73%	755,900	3489億1159万	+2.19%	30.52	1.29
11/14	2,483	2,501	2,444	2,459	-1.28%	829,800	3463億7610万	+1.78%	30.3	1.28
11/13	2,480	2,519	2,473	2,491	+1.43%	1,045,900	3508億8364万	+3.45%	30.7	1.3
11/12	2,459	2,478	2,433	2,456	+0.41%	1,354,700	3459億5352万	+2.33%	30.27	1.28
11/11	2,494	2,500	2,429	2,446	-1.77%	1,189,400	3445億4492万	+2.34%	30.14	1.27
11/08	2,570	2,574	2,451	2,490	-2.92%	1,392,900	3507億4278万	+4.58%	30.68	1.3
11/07	2,547	2,568	2,517	2,565	+1.75%	1,119,100	3613億732万	+8.23%	31.61	1.33
11/06	2,505	2,539	2,492	2,521	+2.02%	1,206,200	3551億946万	+7.09%	31.07	1.31
11/05	2,551	2,568	2,461	2,471	-1%	2,164,600	3480億6643万	+5.55%	30.45	1.29
11/01	2,404	2,510	2,388	2,496	-0.32%	1,962,800	3515億8795万	+7.12%	30.76	1.3
10/31	2,539	2,541	2,496	2,504	-2%	1,788,900	3527億1483万	+8.16%	30.86	1.3
10/30	2,545	2,559	2,506	2,555	+0.27%	1,426,000	3598億9872万	+11.04%	31.49	1.33
10/29	2,511	2,551	2,501	2,548	+2.78%	1,737,500	3589億1269万	+11.56%	31.4	1.33
10/28	2,408	2,483	2,408	2,479	+3.85%	1,247,900	3491億9332万	+9.4%	30.55	1.29
10/25	2,371	2,434	2,371	2,387	+1.96%	1,660,900	3362億3414万	+6.04%	29.42	1.24
10/24	2,344	2,352	2,322	2,341	-0.89%	1,043,300	3297億5456万	+4.46%	28.85	1.22
10/23	2,316	2,364	2,312	2,362	+1.99%	1,129,500	3327億1263万	+5.78%	29.11	1.23
10/21	2,342	2,347	2,311	2,316	-0.81%	559,200	3262億3305万	+4.09%	28.54	1.21
10/18	2,358	2,380	2,333	2,335	-0.26%	1,043,800	3289億940万	+5.28%	28.77	1.21
10/17	2,331	2,364	2,319	2,341	+0.64%	574,800	3297億5456万	+5.98%	28.85	1.22
10/16	2,380	2,384	2,313	2,326	-0.85%	1,029,500	3276億4165万	+5.68%	28.66	1.21
10/15	2,354	2,363	2,315	2,346	+1.03%	1,139,000	3304億5886万	+6.98%	28.91	1.22
10/11	2,300	2,326	2,261	2,322	+1.04%	1,112,100	3270億7821万	+6.27%	28.61	1.21
10/10	2,298	2,319	2,257	2,298	+0.83%	1,163,800	3236億9755万	+5.7%	28.32	1.2
10/09	2,243	2,295	2,235	2,279	+0.04%	975,200	3210億2120万	+5.36%	28.08	1.19
10/08	2,289	2,306	2,265	2,278	+1.02%	1,068,800	3208億8034万	+5.76%	28.07	1.19
10/07	2,281	2,289	2,186	2,255	-1.01%	1,442,300	3176億4055万	+5.13%	27.79	1.17
10/04	2,236	2,295	2,234	2,278	+2.66%	1,786,100	3208億8034万	+6.7%	28.07	1.19
10/03	2,184	2,228	2,177	2,219	+0.23%	1,414,700	3125億6957万	+4.42%	27.34	1.15
10/02	2,192	2,222	2,190	2,214	+0.14%	772,600	3118億6527万	+4.58%	27.28	1.15
10/01	2,190	2,216	2,164	2,211	+1.66%	886,000	3114億4269万	+4.84%	27.25	1.15
09/30	2,153	2,181	2,142	2,175	-0.41%	841,600	3063億7171万	+3.42%	26.8	1.13
09/27	2,202	2,208	2,168	2,184	-0.82%	1,329,200	3076億3945万	+4.05%	26.91	1.14
09/26	2,162	2,246	2,156	2,202	+3.53%	2,038,300	3101億7494万	+5.11%	27.14	1.15
09/25	2,119	2,138	2,102	2,127	-0.51%	1,183,600	2996億1040万	+1.72%	26.21	1.11
09/24	2,108	2,168	2,103	2,138	+0.42%	1,125,100	3011億5987万	+2.39%	26.35	1.11
09/20	2,123	2,169	2,116	2,129	+1.24%	1,404,700	2998億9212万	+2.11%	26.24	1.11
09/19	2,111	2,121	2,092	2,103	-0.47%	1,381,200	2962億2975万	+0.96%	25.92	1.09
09/18	2,118	2,134	2,097	2,113	-1.12%	1,254,000	2976億3835万	+1.44%	26.04	1.1

4062 イビデン

株価チャート

2019/09/18～2020/02/18

株価推移

開示資料

決算

株式

チャート