4463 日華化学

株価チャート

2019/12/31

2019/08/05～2019/12/30

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
2019
12/30	924	926	912	912	-1.3%	12,200	161億5152万	-0.87%	16	0.71
12/27	940	940	917	924	-4.15%	77,700	163億6404万	+0.54%	16.21	0.72
12/26	959	968	957	964	+0.94%	30,300	170億7244万	+5.01%	16.91	0.75
12/25	941	955	939	955	+1.17%	16,400	169億1305万	+4.37%	16.76	0.75
12/24	939	944	939	944	+0.53%	6,000	167億1824万	+3.4%	16.56	0.74
12/23	940	943	937	939	+0.11%	8,900	166億2969万	+3.07%	16.48	0.73
12/20	934	938	934	938	+0.43%	11,400	166億1198万	+3.19%	16.46	0.73
12/19	937	940	933	934	-0.32%	6,100	165億4114万	+2.98%	16.39	0.73
12/18	938	940	935	937	-0.11%	11,600	165億9427万	+3.42%	16.44	0.73
12/17	935	939	934	938	+0.43%	33,500	166億1198万	+3.65%	16.46	0.73
12/16	932	935	931	934	+0.32%	5,900	165億4114万	+3.32%	16.39	0.73
12/13	935	938	924	931	+0.76%	20,400	164億8801万	+3.1%	16.34	0.73
12/12	926	929	924	924	-0.11%	4,100	163億6404万	+2.33%	16.21	0.72
12/11	922	927	920	925	+0.54%	7,700	163億8175万	+2.55%	16.23	0.72
12/10	924	924	920	920	-0.33%	14,700	162億9320万	+2%	16.14	0.72
12/09	918	926	918	923	+0.76%	46,000	163億4633万	+2.33%	16.19	0.72
12/06	917	921	915	916	-0.11%	26,200	162億2236万	+1.55%	16.07	0.72
12/05	906	919	906	917	+1.21%	33,400	162億4007万	+1.78%	16.09	0.72
12/04	891	906	891	906	+1.12%	56,400	160億4526万	+0.67%	15.9	0.71
12/03	896	900	893	896	+0.79%	7,200	158億6816万	-0.22%	15.72	0.7
12/02	892	896	889	889	-0.11%	10,800	157億4419万	-0.89%	15.6	0.7
11/29	882	892	882	890	+0.56%	5,900	157億6190万	-0.67%	15.62	0.7
11/28	887	892	883	885	-0.45%	6,300	156億7335万	-1.23%	15.53	0.69
11/27	881	892	881	889	+0.91%	4,800	157億4419万	-0.78%	15.6	0.7
11/26	884	888	881	881	-0.34%	5,700	156億251万	-1.67%	15.46	0.69
11/25	881	890	881	884	+0.57%	5,200	156億5564万	-1.34%	15.51	0.69
11/22	889	903	879	879	-1.79%	14,700	155億6709万	-1.9%	15.42	0.69
11/21	893	904	884	895	-0.78%	15,200	158億5045万	-0.22%	15.7	0.7
11/20	894	903	892	902	+0.56%	16,300	159億7442万	+0.67%	15.83	0.71
11/19	897	900	893	897	-0.22%	6,600	158億8587万	+0.22%	15.74	0.7
11/18	894	900	894	899	+0.56%	6,900	159億2129万	+0.56%	15.77	0.7
11/15	899	903	894	894	-0.56%	17,200	158億3274万	+0.11%	15.69	0.7
11/14	903	905	899	899	-0.77%	5,300	159億2129万	+0.9%	15.77	0.7
11/13	922	922	906	906	-1.63%	4,100	160億4526万	+1.91%	15.9	0.71
11/12	920	921	914	921	+0.55%	3,900	163億1091万	+3.83%	16.16	0.72
11/11	918	918	911	916	+0.66%	4,800	162億2236万	+3.74%	16.07	0.72
11/08	920	922	906	910	-0.33%	39,200	161億1610万	+3.41%	15.97	0.71
11/07	915	922	912	913	+0.22%	4,100	161億6923万	+4.1%	16.02	0.71
11/06	938	938	896	911	-2.88%	15,600	161億3381万	+4.23%	15.98	0.71
11/05	910	938	910	938	+3.65%	19,700	166億1198万	+7.69%	16.46	0.73
11/01	915	915	900	905	+1.46%	3,400	160億2755万	+4.38%	15.88	0.71
10/31	905	913	892	892	-1%	11,500	157億9732万	+3.24%	15.65	0.7
10/30	857	901	856	901	+4.65%	16,600	159億5671万	+4.52%	15.81	0.71
10/29	875	875	858	861	-1.03%	9,200	152億4831万	+0.35%	15.11	0.67
10/28	874	877	866	870	-0.46%	5,700	154億770万	+1.64%	15.26	0.68
10/25	878	879	873	874	+0.11%	4,200	154億7854万	+2.34%	15.34	0.68
10/24	886	886	871	873	-1.36%	6,900	154億6083万	+2.59%	15.32	0.68
10/23	883	888	875	885	-0.45%	6,900	156億7335万	+4.24%	15.53	0.69
10/21	882	892	882	889	+0.34%	4,800	157億4419万	+5.08%	15.6	0.7
10/18	883	886	881	886	+0.57%	3,000	156億9106万	+5.1%	15.55	0.69
10/17	897	899	880	881	-1.78%	24,100	156億251万	+5.13%	15.46	0.69
10/16	903	903	895	897	+0.56%	6,600	158億8587万	+7.68%	15.74	0.7
10/15	880	896	877	892	+1.83%	12,700	157億9732万	+7.73%	15.65	0.7
10/11	875	882	870	876	+0.69%	8,600	155億1396万	+6.31%	15.37	0.69
10/10	865	870	863	870	+0.81%	5,400	154億770万	+6.23%	15.26	0.68
10/09	855	863	852	863	+0.94%	4,300	152億8373万	+5.89%	15.14	0.68
10/08	852	861	852	855	+0.35%	18,900	151億4205万	+5.43%	15	0.67
10/07	845	854	845	852	+0.83%	13,900	150億8892万	+5.45%	14.95	0.67
10/04	835	848	834	845	+2.3%	7,300	149億6495万	+5.1%	14.83	0.66
10/03	840	840	820	826	-1.78%	7,500	146億2846万	+2.99%	14.49	0.65
10/02	831	843	831	841	+0.48%	4,200	148億9411万	+5.13%	14.76	0.66
10/01	840	845	834	837	+0.36%	3,300	148億2327万	+5.02%	14.69	0.65
09/30	834	836	832	834	0%	5,000	147億7014万	+4.77%	14.63	0.65
09/27	831	834	819	834	0%	5,700	147億7014万	+5.04%	14.63	0.65
09/26	832	842	830	834	+0.36%	10,400	147億7014万	+5.17%	14.63	0.65
09/25	834	837	822	831	-0.48%	9,900	147億1701万	+5.06%	14.58	0.65
09/24	815	838	815	835	+3.09%	8,400	147億8785万	+5.7%	14.65	0.65
09/20	816	816	810	810	-0.74%	4,000	143億4510万	+2.66%	14.21	0.63
09/19	810	816	804	816	+0.74%	4,700	144億5136万	+3.55%	14.32	0.64
09/18	814	814	804	810	-0.49%	2,200	143億4510万	+2.79%	14.21	0.63
09/17	813	815	810	814	0%	5,600	144億1594万	+3.43%	14.28	0.64
09/13	813	814	804	814	+0.12%	20,700	144億1594万	+3.43%	14.28	0.64
09/12	811	816	804	813	+1.88%	7,600	143億9823万	+3.3%	14.26	0.64
09/11	769	798	769	798	+3.91%	8,000	141億3258万	+1.4%	14	0.62
09/10	772	772	768	768	-0.26%	4,500	136億128万	-2.54%	13.48	0.6
09/09	771	771	766	770	-0.13%	5,700	136億3670万	-2.53%	13.51	0.6
09/06	771	772	765	771	0%	6,100	136億5441万	-2.65%	13.53	0.6
09/05	764	774	763	771	+1.45%	6,400	136億5441万	-3.02%	13.53	0.6
09/04	776	776	760	760	-1.94%	3,000	134億5960万	-4.88%	13.33	0.59
09/03	761	775	761	775	+1.44%	1,100	137億2525万	-3.61%	13.6	0.61
09/02	769	769	763	764	-0.78%	3,600	135億3044万	-5.21%	13.41	0.6
08/30	762	770	762	770	+0.65%	9,700	136億3670万	-4.82%	13.51	0.6
08/29	777	777	761	765	-1.67%	9,300	135億4815万	-5.79%	13.42	0.6
08/28	779	780	778	778	-0.13%	1,700	137億7838万	-4.54%	13.65	0.61
08/27	799	799	779	779	-0.51%	2,200	137億9609万	-4.65%	13.67	0.61
08/26	791	791	783	783	-1.01%	6,900	138億6693万	-4.4%	13.74	0.61
08/23	799	799	791	791	-0.5%	2,200	140億861万	-3.65%	13.88	0.62
08/22	797	802	795	795	-0.5%	2,600	140億7945万	-3.4%	13.95	0.62
08/21	800	802	798	799	-0.62%	1,600	141億5029万	-3.15%	14.02	0.63
08/20	803	818	800	804	+0.5%	2,700	142億3884万	-2.78%	14.11	0.63
08/19	800	805	800	800	0%	2,400	141億6800万	-3.38%	14.04	0.63
08/16	803	804	800	800	+0.63%	4,600	141億6800万	-3.61%	14.04	0.63
08/15	803	803	793	795	-1%	8,800	140億7945万	-4.45%	13.95	0.62
08/14	803	803	797	803	+0.88%	4,300	142億2113万	-3.72%	14.09	0.63
08/13	810	810	791	796	-1.97%	11,000	140億9716万	-4.9%	13.97	0.62
08/09	822	822	802	812	-0.37%	7,000	143億8052万	-3.56%	14.25	0.64
08/08	807	847	806	815	+0.99%	10,800	144億3365万	-3.32%	14.3	0.64
08/07	818	819	805	807	-1.34%	5,100	142億9197万	-4.27%	14.16	0.63
08/06	803	818	800	818	0%	8,800	144億8678万	-3.2%	14.35	0.64
08/05	820	834	818	818	-2.15%	16,900	144億8678万	-3.2%	14.35	0.64

4463 日華化学

株価チャート

2019/08/05～2019/12/30

株価推移

開示資料

決算

株式

チャート