4183 三井化学

株価チャート

2020/03/31

2019/10/31～2020/03/31

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
2020
03/31	2,119	2,137	2,047	2,051	-2.57%	1,108,200	4195億9381万	-6.56%	11.51	0.76
03/30	2,066	2,108	1,983	2,105	-2.27%	1,014,700	4306億4114万	-4.92%	11.82	0.78
03/27	2,194	2,197	2,076	2,154	+3.91%	1,522,800	4406億6556万	-3.49%	12.09	0.8
03/26	2,142	2,147	2,057	2,073	-4.56%	1,368,500	4240億9457万	-7.74%	11.64	0.77
03/25	2,089	2,175	2,054	2,172	+7.1%	1,823,100	4443億4800万	-4.23%	12.19	0.8
03/24	2,027	2,041	1,946	2,028	+0.9%	2,032,900	4148億8847万	-11.21%	11.38	0.75
03/23	2,132	2,183	1,996	2,010	-5.01%	2,176,200	4112億603万	-12.84%	11.28	0.74
03/19	2,171	2,262	2,100	2,116	-0.24%	2,211,400	4328億9152万	-9.18%	11.88	0.78
03/18	2,033	2,218	2,020	2,121	+4.9%	2,084,000	4339億1442万	-9.74%	11.91	0.79
03/17	1,940	2,044	1,887	2,022	+1.97%	2,074,300	4136億6099万	-14.65%	11.35	0.75
03/16	2,032	2,093	1,974	1,983	-2.36%	1,810,700	4056億8236万	-17.13%	11.13	0.73
03/13	1,992	2,112	1,942	2,031	-5.93%	2,372,600	4155億221万	-16.07%	11.4	0.75
03/12	2,186	2,207	2,131	2,159	-3.74%	1,623,000	4416億8846万	-11.59%	12.12	0.8
03/11	2,264	2,307	2,239	2,243	-0.8%	1,659,100	4588億7319万	-8.56%	12.59	0.83
03/10	2,157	2,273	2,143	2,261	+2.49%	2,296,500	4625億5564万	-8.13%	12.69	0.84
03/09	2,184	2,223	2,141	2,206	-2.09%	2,485,200	4513億373万	-10.62%	12.38	0.82
03/06	2,250	2,270	2,235	2,253	-1.79%	1,588,800	4609億1899万	-9.04%	12.65	0.83
03/05	2,323	2,327	2,284	2,294	+0.35%	1,075,500	4693億678万	-7.72%	12.88	0.85
03/04	2,266	2,301	2,258	2,286	-0.95%	1,269,200	4676億7014万	-8.23%	12.83	0.85
03/03	2,366	2,380	2,307	2,308	-0.43%	1,096,100	4721億7090万	-7.61%	12.96	0.85
03/02	2,276	2,344	2,232	2,318	-0.9%	2,238,200	4742億1670万	-7.5%	13.01	0.86
02/28	2,350	2,377	2,319	2,339	-3.51%	1,697,800	4785億1288万	-7%	13.13	0.87
02/27	2,456	2,462	2,410	2,424	-1.38%	1,014,100	4959億219万	-4%	13.61	0.9
02/26	2,431	2,467	2,417	2,458	+0.33%	982,000	5028億5792万	-2.92%	13.8	0.91
02/25	2,400	2,465	2,380	2,450	-3.77%	1,161,600	5012億2128万	-3.54%	13.75	0.91
02/21	2,542	2,569	2,542	2,546	+0.2%	753,800	5208億6097万	-0.08%	14.29	0.94
02/20	2,560	2,577	2,524	2,541	+0.16%	970,700	5198億3807万	-0.39%	14.26	0.94
02/19	2,575	2,576	2,537	2,537	-1.78%	809,800	5190億1975万	-0.67%	14.24	0.94
02/18	2,587	2,608	2,576	2,583	-0.12%	734,600	5284億3043万	+0.98%	14.5	0.96
02/17	2,570	2,593	2,548	2,586	+0.19%	684,300	5290億4417万	+1.09%	14.52	0.96
02/14	2,569	2,587	2,558	2,581	-0.77%	976,900	5280億2127万	+0.9%	14.49	0.96
02/13	2,597	2,614	2,580	2,601	-0.5%	826,400	5321億1287万	+1.72%	14.6	0.96
02/12	2,623	2,623	2,568	2,614	+0.93%	792,700	5347億7242万	+2.19%	14.67	0.97
02/10	2,580	2,607	2,572	2,590	-1.67%	855,900	5298億6249万	+1.21%	14.54	0.96
02/07	2,640	2,659	2,613	2,634	-1.27%	1,103,700	5388億6402万	+2.81%	14.79	0.98
02/06	2,630	2,703	2,625	2,668	+4.18%	1,931,600	5458億1974万	+3.98%	14.98	0.99
02/05	2,493	2,605	2,486	2,561	+4.53%	2,158,400	5239億2967万	-0.27%	14.38	0.95
02/04	2,411	2,451	2,404	2,450	+0.99%	663,100	5012億2128万	-4.78%	13.75	0.91
02/03	2,394	2,450	2,388	2,426	-1.18%	947,600	4963億1135万	-6.08%	13.62	0.9
01/31	2,445	2,485	2,444	2,455	+1.15%	851,800	5022億4418万	-5.36%	13.78	0.91
01/30	2,412	2,445	2,410	2,427	-1.42%	1,030,800	4965億1593万	-6.8%	13.62	0.9
01/29	2,453	2,465	2,426	2,462	+1.36%	742,400	5036億7624万	-5.85%	13.82	0.91
01/28	2,442	2,448	2,408	2,429	-1.02%	1,131,600	4969億2509万	-7.5%	13.64	0.9
01/27	2,461	2,470	2,448	2,454	-2.66%	836,400	5020億3960万	-7.05%	13.78	0.91
01/24	2,534	2,543	2,515	2,521	-0.47%	750,400	5157億4646万	-4.94%	14.15	0.93
01/23	2,550	2,559	2,526	2,533	-2.2%	832,500	5182億143万	-4.85%	14.22	0.94
01/22	2,568	2,594	2,550	2,590	-0.65%	784,600	5298億6249万	-2.92%	14.54	0.96
01/21	2,644	2,649	2,607	2,607	-1.81%	672,700	5333億4035万	-2.43%	14.63	0.97
01/20	2,654	2,665	2,652	2,655	+0.45%	366,200	5431億6020万	-0.71%	14.9	0.98
01/17	2,632	2,645	2,625	2,643	+0.99%	652,200	5407億524万	-1.2%	14.84	0.98
01/16	2,649	2,665	2,614	2,617	-0.72%	610,200	5353億8616万	-2.13%	14.69	0.97
01/15	2,614	2,646	2,603	2,636	+0.23%	649,500	5392億7318万	-1.46%	14.8	0.98
01/14	2,606	2,630	2,597	2,630	+1.9%	770,900	5380億4570万	-1.61%	14.76	0.97
01/10	2,606	2,625	2,578	2,581	-0.27%	773,400	5280億2127万	-3.44%	14.49	0.96
01/09	2,599	2,606	2,576	2,588	+1.21%	847,500	5294億5333万	-3.29%	14.53	0.96
01/08	2,589	2,591	2,540	2,557	-2.92%	1,065,900	5231億1135万	-4.52%	14.35	0.95
01/07	2,623	2,644	2,621	2,634	+0.42%	602,700	5388億6402万	-1.75%	14.79	0.98
01/06	2,602	2,626	2,601	2,623	-2.13%	795,400	5366億1364万	-2.16%	14.72	0.97
2019
12/30	2,691	2,703	2,675	2,680	-1.33%	640,700	5482億7470万	-0.11%	15.04	0.99
12/27	2,728	2,733	2,704	2,716	-0.15%	462,700	5556億3959万	+1.23%	15.25	1.01
12/26	2,682	2,723	2,682	2,720	+1.19%	385,300	5564億5791万	+1.49%	15.27	1.01
12/25	2,730	2,733	2,684	2,688	-0.96%	387,100	5499億1134万	+0.41%	15.09	1
12/24	2,721	2,725	2,710	2,714	+0.44%	415,900	5552億3043万	+1.46%	15.24	1.01
12/23	2,702	2,716	2,692	2,702	+0.22%	405,200	5527億7547万	+1.12%	15.17	1
12/20	2,713	2,722	2,688	2,696	-0.19%	779,400	5515億4799万	+0.9%	15.13	1
12/19	2,709	2,713	2,691	2,701	-1.03%	552,600	5525億7089万	+1.09%	15.16	1
12/18	2,751	2,751	2,712	2,729	-2.01%	931,200	5582億9913万	+2.21%	15.32	1.01
12/17	2,795	2,812	2,778	2,785	+1.13%	838,400	5697億5562万	+4.31%	15.63	1.03
12/16	2,771	2,796	2,754	2,754	-0.79%	700,300	5634億1363万	+3.15%	15.46	1.02
12/13	2,790	2,806	2,767	2,776	+3.2%	1,569,300	5679億1439万	+3.89%	15.58	1.03
12/12	2,693	2,703	2,672	2,690	+0.6%	571,000	5503億2050万	+0.67%	15.1	1
12/11	2,660	2,682	2,657	2,674	+0.11%	395,800	5470億4722万	0%	15.01	0.99
12/10	2,669	2,682	2,653	2,671	+0.07%	657,300	5464億3348万	-0.11%	14.99	0.99
12/09	2,672	2,677	2,646	2,669	+1.91%	796,700	5460億2432万	-0.11%	14.98	0.99
12/06	2,625	2,633	2,606	2,619	-0.72%	768,800	5357億9532万	-1.84%	14.7	0.97
12/05	2,649	2,654	2,624	2,638	+1.38%	915,600	5396億8234万	-1.09%	14.81	0.98
12/04	2,609	2,616	2,591	2,602	-0.99%	868,300	5323億1745万	-2.4%	14.61	0.96
12/03	2,605	2,630	2,591	2,628	-0.83%	754,800	5376億3654万	-1.46%	14.75	0.97
12/02	2,625	2,658	2,625	2,650	+1.03%	722,700	5421億3730万	-0.56%	14.88	0.98
11/29	2,645	2,659	2,622	2,623	-0.53%	718,200	5366億1364万	-1.47%	14.72	0.97
11/28	2,634	2,654	2,625	2,637	-0.42%	539,700	5394億7776万	-0.9%	14.8	0.98
11/27	2,667	2,681	2,642	2,648	-0.6%	1,177,100	5417億2814万	-0.41%	14.87	0.98
11/26	2,714	2,717	2,660	2,664	-0.37%	1,906,700	5450億142万	+0.3%	14.95	0.99
11/25	2,690	2,700	2,664	2,674	+0.87%	742,700	5470億4722万	+0.79%	15.01	0.99
11/22	2,645	2,683	2,645	2,651	+0.68%	825,600	5423億4188万	+0.11%	14.88	0.98
11/21	2,609	2,634	2,586	2,633	-0.15%	975,800	5386億5944万	-0.38%	14.78	0.98
11/20	2,635	2,664	2,624	2,637	-0.86%	791,900	5394億7776万	-0.11%	14.8	0.98
11/19	2,645	2,667	2,631	2,660	-0.71%	495,300	5441億8310万	+1.03%	14.93	0.99
11/18	2,687	2,689	2,661	2,679	-0.78%	672,800	5480億7012万	+2.13%	15.04	0.99
11/15	2,691	2,732	2,677	2,700	+1.81%	1,048,600	5523億6631万	+3.41%	15.16	1
11/14	2,713	2,718	2,637	2,652	-3.21%	1,061,600	5425億4646万	+2.08%	14.89	0.98
11/13	2,788	2,791	2,735	2,740	-1.72%	836,500	5605億4951万	+5.87%	15.38	1.01
11/12	2,776	2,792	2,733	2,788	-0.46%	1,038,000	5703億6936万	+8.31%	15.65	1.03
11/11	2,800	2,817	2,788	2,801	+0.9%	777,200	5730億2890万	+9.41%	15.72	1.04
11/08	2,789	2,821	2,766	2,776	+1.76%	1,647,600	5679億1439万	+8.95%	15.58	1.03
11/07	2,665	2,728	2,593	2,728	+1.37%	2,138,800	5580億9455万	+7.53%	15.31	1.01
11/06	2,636	2,700	2,532	2,691	+2.55%	3,082,700	5505億2508万	+6.62%	15.11	1
11/05	2,574	2,633	2,558	2,624	+2.86%	1,463,200	5368億1822万	+4.42%	14.73	0.97
11/01	2,533	2,560	2,531	2,551	-2%	1,123,200	5218億8387万	+1.71%	14.32	0.94
10/31	2,620	2,624	2,579	2,603	-0.38%	868,500	5325億2203万	+3.87%	14.61	0.96

4183 三井化学

株価チャート

2019/10/31～2020/03/31

株価推移

開示資料

決算

株式

チャート