4183 三井化学

株価チャート

2019/03/31

2018/10/30～2019/03/29

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
03/29	2,694	2,695	2,650	2,671	+1.37%	614,400	5462億4678万	-3.15%	6.84	0.91
03/28	2,653	2,665	2,601	2,635	-1.79%	914,500	5388億8441万	-4.63%	6.75	0.9
03/27	2,708	2,715	2,660	2,683	-2.01%	827,200	5487億90万	-3.21%	6.88	0.92
03/26	2,712	2,749	2,683	2,738	+1.94%	890,800	5599億4896万	-1.4%	7.02	0.94
03/25	2,730	2,739	2,668	2,686	-3.73%	786,900	5493億1443万	-3.38%	6.88	0.92
03/22	2,776	2,793	2,769	2,790	+0.18%	611,500	5705億8349万	+0.29%	7.15	0.95
03/20	2,818	2,826	2,785	2,785	-0.85%	685,600	5695億6094万	+0.11%	7.14	0.95
03/19	2,814	2,816	2,790	2,809	-0.25%	522,600	5744億6919万	+0.93%	7.2	0.96
03/18	2,835	2,845	2,807	2,816	-0.04%	554,000	5759億76万	+1.26%	7.22	0.96
03/15	2,809	2,835	2,797	2,817	+1.59%	933,600	5761億527万	+1.55%	7.22	0.96
03/14	2,809	2,809	2,768	2,773	-0.07%	607,900	5671億682万	+0.04%	7.11	0.95
03/13	2,824	2,829	2,758	2,775	-2.12%	722,300	5675億1584万	+0.11%	7.11	0.95
03/12	2,810	2,855	2,804	2,835	+2.31%	867,100	5797億8645万	+2.38%	7.27	0.97
03/11	2,733	2,784	2,711	2,771	+2.82%	813,900	5666億9780万	+0.22%	7.1	0.95
03/08	2,745	2,758	2,692	2,695	-2.85%	883,300	5511億5502万	-2.39%	6.91	0.92
03/07	2,783	2,797	2,768	2,774	-0.5%	742,900	5673億1133万	+0.43%	7.11	0.95
03/06	2,772	2,797	2,754	2,788	+0.58%	626,200	5701億7447万	+1.05%	7.14	0.95
03/05	2,794	2,798	2,745	2,772	-1.56%	662,000	5669億231万	+0.58%	7.1	0.95
03/04	2,762	2,822	2,752	2,816	+2.96%	1,081,900	5759億76万	+2.25%	7.22	0.96
03/01	2,749	2,756	2,721	2,735	+0.81%	703,900	5593億3543万	-0.55%	7.01	0.93
02/28	2,759	2,759	2,709	2,713	-1.85%	684,700	5548億3621万	-1.31%	6.95	0.93
02/27	2,758	2,772	2,741	2,764	+0.33%	755,700	5652億6623万	+0.66%	7.08	0.94
02/26	2,770	2,776	2,748	2,755	-0.65%	691,500	5634億2564万	+0.51%	7.06	0.94
02/25	2,810	2,819	2,767	2,773	-0.43%	638,400	5671億682万	+1.28%	7.11	0.95
02/22	2,767	2,798	2,761	2,785	-0.68%	631,500	5695億6094万	+1.94%	7.14	0.95
02/21	2,791	2,818	2,778	2,804	-1.3%	975,300	5734億4664万	+2.9%	7.19	0.96
02/20	2,835	2,866	2,830	2,841	+0.5%	482,900	5810億1352万	+4.53%	7.28	0.97
02/19	2,777	2,830	2,770	2,827	+1%	817,600	5781億5037万	+4.36%	7.24	0.97
02/18	2,810	2,820	2,791	2,799	+2.04%	418,000	5724億2409万	+3.74%	7.17	0.96
02/15	2,754	2,766	2,729	2,743	-1.3%	573,700	5609億7151万	+2.08%	7.03	0.94
02/14	2,805	2,825	2,778	2,779	-1.17%	640,800	5683億3388万	+3.81%	7.12	0.95
02/13	2,792	2,814	2,748	2,812	+1.92%	673,700	5750億8272万	+5.44%	7.21	0.96
02/12	2,701	2,789	2,671	2,759	+4.03%	1,128,600	5642億4368万	+3.92%	7.07	0.94
02/08	2,721	2,727	2,633	2,652	-3.77%	1,045,300	5423億6109万	+0.42%	6.8	0.91
02/07	2,743	2,769	2,727	2,756	-0.65%	1,066,500	5636億3015万	+4.63%	7.06	0.94
02/06	2,800	2,813	2,755	2,774	+2.32%	1,382,000	5673億1133万	+5.76%	7.11	0.95
02/05	2,722	2,808	2,653	2,711	-0.29%	1,884,800	5544億2719万	+3.95%	6.95	0.93
02/04	2,695	2,729	2,695	2,719	+1.38%	527,000	5560億6327万	+4.9%	6.97	0.93
02/01	2,700	2,729	2,676	2,682	-1.54%	681,600	5484億9639万	+3.91%	6.87	0.92
01/31	2,753	2,759	2,715	2,724	+0.78%	723,900	5570億8582万	+5.83%	6.98	0.93
01/30	2,728	2,747	2,703	2,703	-0.07%	712,700	5527億9111万	+5.26%	6.93	0.92
01/29	2,716	2,733	2,682	2,705	-0.07%	567,900	5532億13万	+5.58%	6.93	0.92
01/28	2,735	2,748	2,701	2,707	-1.02%	485,800	5536億915万	+5.87%	6.94	0.93
01/25	2,706	2,736	2,695	2,735	+1.48%	608,100	5593億3543万	+7.17%	7.01	0.93
01/24	2,681	2,701	2,643	2,695	+2.28%	855,100	5511億5502万	+5.77%	6.91	0.92
01/23	2,620	2,655	2,596	2,635	-0.68%	416,400	5388億8441万	+3.58%	6.75	0.9
01/22	2,689	2,703	2,652	2,653	-1.27%	411,300	5425億6560万	+4.37%	6.8	0.91
01/21	2,683	2,730	2,669	2,687	+2.4%	720,400	5495億1894万	+5.7%	6.89	0.92
01/18	2,604	2,636	2,599	2,624	+0.96%	560,400	5366億3480万	+3.19%	6.72	0.9
01/17	2,668	2,669	2,593	2,599	-0.73%	583,400	5315億2204万	+1.96%	6.66	0.89
01/16	2,639	2,658	2,605	2,618	-0.61%	703,600	5354億774万	+2.35%	6.71	0.89
01/15	2,552	2,650	2,547	2,634	+3.01%	1,013,800	5386億7990万	+2.53%	6.75	0.9
01/11	2,539	2,576	2,530	2,557	+2.28%	992,800	5229億3261万	-0.93%	6.55	0.87
01/10	2,480	2,516	2,465	2,500	-0.04%	778,400	5112億7553万	-3.62%	6.41	0.85
01/09	2,546	2,548	2,464	2,501	-1.11%	1,017,900	5114億8004万	-4.14%	6.41	0.85
01/08	2,524	2,558	2,514	2,529	+0.96%	1,029,700	5172億633万	-3.58%	6.48	0.86
01/07	2,514	2,553	2,498	2,505	+3.47%	1,006,400	5122億9808万	-5.04%	6.42	0.86
01/04	2,360	2,438	2,357	2,421	-2.54%	1,115,100	4951億1923万	-8.74%	6.2	0.83
2018
12/28	2,474	2,524	2,468	2,484	+0.12%	564,900	5080億337万	-7%	6.37	0.85
12/27	2,455	2,506	2,445	2,481	+4.29%	982,100	5073億8984万	-7.7%	6.36	0.85
12/26	2,344	2,391	2,328	2,379	+2.32%	788,500	4865億2980万	-12.05%	6.1	0.81
12/25	2,351	2,367	2,313	2,325	-4.99%	821,300	4754億8624万	-14.77%	5.96	0.79
12/21	2,485	2,502	2,430	2,447	-2.04%	1,331,200	5004億3649万	-11.02%	6.27	0.84
12/20	2,542	2,576	2,491	2,498	-2.69%	1,050,600	5108億6651万	-9.69%	6.4	0.85
12/19	2,583	2,588	2,533	2,567	+0.08%	917,700	5249億7772万	-7.63%	6.58	0.88
12/18	2,543	2,571	2,527	2,565	-0.85%	1,301,600	5245億6870万	-7.93%	6.57	0.88
12/17	2,584	2,644	2,579	2,587	+0.27%	962,600	5290億6792万	-7.47%	6.63	0.88
12/14	2,618	2,641	2,552	2,580	-1.45%	1,037,600	5276億3635万	-8.02%	6.61	0.88
12/13	2,613	2,629	2,579	2,618	+0.19%	1,303,400	5354億774万	-6.97%	6.71	0.89
12/12	2,582	2,620	2,576	2,613	+1.08%	1,002,400	5343億8519万	-7.34%	6.7	0.89
12/11	2,623	2,636	2,567	2,585	-1.93%	942,600	5286億5890万	-8.56%	6.62	0.88
12/10	2,662	2,662	2,610	2,636	-3.23%	1,427,500	5390億8892万	-7.08%	6.76	0.9
12/07	2,762	2,768	2,692	2,724	-1.59%	879,400	5570億8582万	-4.22%	6.98	0.93
12/06	2,789	2,792	2,733	2,768	-2.26%	1,134,700	5660億8427万	-2.54%	7.09	0.95
12/05	2,846	2,860	2,810	2,832	-2.07%	835,900	5791億7292万	+0.07%	7.26	0.97
12/04	2,922	2,932	2,887	2,892	-1.47%	772,600	5914億4354万	+2.66%	7.41	0.99
12/03	2,953	2,972	2,927	2,935	+1.87%	942,100	6002億3748万	+4.86%	7.52	1
11/30	2,879	2,910	2,866	2,881	+0.03%	1,844,300	5891億9392万	+3.67%	7.38	0.98
11/29	2,888	2,909	2,868	2,880	+0.95%	555,000	5889億8941万	+4.23%	7.38	0.98
11/28	2,878	2,896	2,816	2,853	-1.28%	979,000	5834億6764万	+3.75%	7.31	0.98
11/27	2,895	2,905	2,884	2,890	+0.56%	652,400	5910億3452万	+5.47%	7.41	0.99
11/26	2,877	2,910	2,859	2,874	-0.21%	824,500	5877億6235万	+5.24%	7.37	0.98
11/22	2,912	2,918	2,874	2,880	-0.89%	1,078,700	5889億8941万	+5.77%	7.38	0.98
11/21	2,869	2,920	2,850	2,906	-0.45%	1,249,600	5943億668万	+7.07%	7.45	0.99
11/20	2,913	2,930	2,895	2,919	-1.15%	1,109,800	5969億6531万	+7.91%	7.48	1
11/19	2,880	2,953	2,870	2,953	+3.25%	1,196,900	6039億1866万	+9.61%	7.57	1.01
11/16	2,874	2,900	2,830	2,860	+0.21%	1,256,300	5848億9921万	+6.72%	7.33	0.98
11/15	2,817	2,865	2,815	2,854	+1.31%	1,316,700	5836億7215万	+6.81%	7.31	0.98
11/14	2,763	2,818	2,750	2,817	+2.29%	897,600	5761億527万	+5.78%	7.22	0.96
11/13	2,737	2,758	2,696	2,754	-2.03%	846,400	5632億2113万	+3.53%	7.06	0.94
11/12	2,785	2,828	2,772	2,811	+0.14%	811,200	5748億7821万	+5.68%	7.2	0.96
11/09	2,813	2,820	2,777	2,807	-0.21%	762,700	5740億6017万	+5.53%	7.19	0.96
11/08	2,807	2,845	2,792	2,813	+2.22%	1,424,600	5752億8723万	+5.59%	7.21	0.96
11/07	2,821	2,848	2,740	2,752	-2.1%	1,791,000	5628億1211万	+3.15%	7.05	0.94
11/06	2,855	2,869	2,807	2,811	-0.35%	986,500	5748億7821万	+5.12%	7.2	0.96
11/05	2,797	2,856	2,787	2,821	+0.25%	1,458,000	5769億2331万	+5.42%	7.23	0.96
11/02	2,645	2,833	2,642	2,814	+7.65%	2,605,100	5754億9174万	+5.12%	7.21	0.96
11/01	2,550	2,728	2,515	2,614	+3.12%	2,926,300	5345億8970万	-2.35%	6.7	0.89
10/31	2,481	2,541	2,458	2,535	+1.81%	1,101,400	5184億3339万	-5.62%	6.5	0.87
10/30	2,353	2,511	2,352	2,490	+1.51%	2,678,600	5092億3043万	-7.78%	6.38	0.85

4183 三井化学

株価チャート

2018/10/30～2019/03/29

株価推移

開示資料

決算

株式

チャート