4463 日華化学

株価チャート

2020/12/31

2020/08/05～2020/12/30

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
2020
12/30	864	880	863	880	+1.62%	11,000	155億8480万	-6.38%	13.31	0.66
12/29	877	877	853	866	+0.35%	63,100	153億3686万	-8.26%	13.1	0.65
12/28	881	882	855	863	-2.15%	47,800	152億8373万	-8.97%	13.05	0.65
12/25	904	904	881	882	-2.65%	42,100	156億2022万	-7.45%	13.34	0.66
12/24	910	917	906	906	-0.44%	41,700	160億4526万	-5.33%	13.7	0.68
12/23	930	930	908	910	-2.47%	24,000	161億1610万	-5.21%	13.76	0.68
12/22	933	948	931	933	-0.64%	26,300	165億2343万	-3.12%	14.11	0.7
12/21	961	965	939	939	-2.8%	29,100	166億2969万	-2.69%	14.2	0.71
12/18	980	986	960	966	-3.01%	12,900	171億786万	0%	14.61	0.73
12/17	1,000	1,000	985	996	-0.8%	21,700	176億3916万	+3.11%	15.07	0.75
12/16	981	1,004	964	1,004	+2.34%	25,300	177億8084万	+4.04%	15.19	0.75
12/15	960	985	960	981	+2.19%	15,200	173億7351万	+1.98%	14.84	0.74
12/14	944	969	944	960	+1.37%	16,700	170億160万	0%	14.52	0.72
12/11	948	948	939	947	+0.96%	21,400	167億7137万	-1.25%	14.32	0.71
12/10	935	939	932	938	0%	7,800	166億1198万	-2.09%	14.19	0.7
12/09	934	938	932	938	-0.21%	24,300	166億1198万	-1.99%	14.19	0.7
12/08	941	945	940	940	-0.53%	7,900	166億4740万	-1.78%	14.22	0.71
12/07	945	953	945	945	0%	6,300	167億3595万	-1.05%	14.29	0.71
12/04	957	957	945	945	-1.56%	45,600	167億3595万	-0.94%	14.29	0.71
12/03	957	968	957	960	+0.31%	4,900	170億160万	+0.73%	14.52	0.72
12/02	957	969	956	957	-1.03%	11,500	169億4847万	+0.63%	14.48	0.72
12/01	960	977	960	967	+0.83%	5,200	171億2557万	+1.79%	14.63	0.73
11/30	956	980	956	959	-0.21%	20,500	169億8389万	+1.16%	14.51	0.72
11/27	959	965	932	961	-0.21%	53,500	170億1931万	+1.48%	14.54	0.72
11/26	974	980	947	963	-1.13%	12,900	170億5473万	+1.69%	14.57	0.72
11/25	972	977	972	974	-0.31%	8,900	172億4954万	+2.85%	14.73	0.73
11/24	988	988	967	977	+0.1%	10,000	173億267万	+3.17%	14.78	0.73
11/20	973	982	973	976	-0.71%	10,000	172億8496万	+3.06%	14.76	0.73
11/19	977	986	977	983	-0.41%	2,900	174億893万	+3.8%	14.87	0.74
11/18	976	989	976	987	+0.1%	5,200	174億7977万	+4.22%	14.93	0.74
11/17	985	986	945	986	+0.1%	12,700	174億6206万	+4.12%	14.91	0.74
11/16	965	985	963	985	+2.28%	8,600	174億4435万	+4.01%	14.9	0.74
11/13	960	969	960	963	+0.31%	10,800	170億5473万	+1.8%	14.57	0.72
11/12	960	965	945	960	-0.52%	8,400	170億160万	+1.37%	14.52	0.72
11/11	940	965	930	965	+3.76%	10,800	170億9015万	+1.69%	14.6	0.72
11/10	938	945	908	930	+0.54%	10,300	164億7030万	-2.11%	14.07	0.7
11/09	934	934	910	925	-0.75%	6,100	163億8175万	-2.94%	13.99	0.69
11/06	927	932	926	932	+0.11%	18,600	165億572万	-2.51%	14.1	0.7
11/05	925	931	925	931	+0.65%	7,500	164億8801万	-2.82%	14.08	0.7
11/04	928	928	918	925	+0.54%	3,100	163億8175万	-3.65%	13.99	0.69
11/02	908	926	908	920	+1.43%	7,800	162億9320万	-4.27%	13.92	0.69
10/30	920	930	907	907	-0.87%	14,900	160億6297万	-5.72%	13.72	0.68
10/29	916	916	895	915	-0.22%	3,300	162億465万	-4.98%	13.84	0.69
10/28	909	917	908	917	-0.33%	3,100	162億4007万	-4.78%	13.87	0.69
10/27	915	920	914	920	+0.55%	4,900	162億9320万	-4.56%	13.92	0.69
10/26	916	920	915	915	0%	3,400	162億465万	-4.98%	13.84	0.69
10/23	930	930	908	915	-2.66%	5,100	162億465万	-4.89%	13.84	0.69
10/22	955	955	936	940	-1.57%	1,500	166億4740万	-2.19%	14.22	0.71
10/21	961	965	950	955	-1.04%	7,600	169億1305万	-0.31%	14.45	0.72
10/20	983	983	945	965	-1.83%	6,900	170億9015万	+1.05%	14.6	0.72
10/19	979	983	979	983	+0.41%	3,200	174億893万	+3.36%	14.87	0.74
10/16	979	984	979	979	0%	4,300	173億3809万	+3.49%	14.81	0.74
10/15	979	980	979	979	0%	5,000	173億3809万	+3.93%	14.81	0.74
10/14	976	980	974	979	-0.41%	2,600	173億3809万	+4.48%	14.81	0.74
10/13	978	995	978	983	+0.82%	3,200	174億893万	+5.36%	14.87	0.74
10/12	965	978	955	975	+0.72%	3,900	172億6725万	+5.06%	14.75	0.73
10/09	992	992	968	968	-2.52%	4,100	171億4328万	+4.88%	14.64	0.73
10/08	1,000	1,000	990	993	-0.7%	10,300	175億8603万	+8.05%	15.02	0.75
10/07	1,000	1,000	993	1,000	+0.2%	4,400	177億1000万	+9.41%	15.13	0.75
10/06	1,004	1,008	997	998	-0.6%	15,200	176億7458万	+9.67%	15.1	0.75
10/05	993	1,010	993	1,004	+1.41%	11,000	177億8084万	+10.82%	15.19	0.75
10/02	990	990	948	990	+0.51%	7,900	175億3290万	+9.88%	14.97	0.74
09/30	990	990	981	985	-0.2%	11,200	174億4435万	+9.81%	14.9	0.74
09/29	945	1,000	941	987	+3.57%	14,000	174億7977万	+10.4%	14.93	0.74
09/28	935	953	915	953	+1.93%	13,000	168億7763万	+7.08%	14.41	0.72
09/25	930	935	898	935	+0.54%	7,300	165億5885万	+5.41%	14.14	0.7
09/24	924	934	899	930	-0.96%	7,500	164億7030万	+5.08%	14.07	0.7
09/23	948	948	925	939	+0.21%	8,300	166億2969万	+6.22%	14.2	0.71
09/18	900	937	900	937	+4.11%	12,700	165億9427万	+6.24%	14.17	0.7
09/17	900	900	895	900	+1.12%	5,600	159億3900万	+2.27%	13.61	0.68
09/16	883	890	880	890	+1.25%	5,200	157億6190万	+1.14%	13.46	0.67
09/15	869	888	869	879	+1.15%	10,300	155億6709万	-0.11%	13.3	0.66
09/14	860	869	858	869	+0.7%	4,800	153億8999万	-1.25%	13.14	0.65
09/11	870	870	861	863	-0.8%	7,900	152億8373万	-2.04%	13.05	0.65
09/10	870	886	860	870	+0.46%	8,200	154億770万	-1.36%	13.16	0.65
09/09	858	879	853	866	0%	7,700	153億3686万	-1.93%	13.1	0.65
09/08	866	866	845	866	0%	5,300	153億3686万	-2.04%	13.1	0.65
09/07	868	872	841	866	-0.23%	5,300	153億3686万	-2.04%	13.1	0.65
09/04	868	872	868	868	0%	4,700	153億7228万	-1.81%	13.13	0.65
09/03	867	869	863	868	+0.7%	2,600	153億7228万	-1.92%	13.13	0.65
09/02	863	868	856	862	+0.12%	2,700	152億6602万	-2.6%	13.04	0.65
09/01	862	866	861	861	-1.15%	4,100	152億4831万	-2.82%	13.02	0.65
08/31	839	876	839	871	-2.57%	16,100	154億2541万	-1.8%	13.17	0.65
08/28	894	894	888	894	+0.34%	2,800	158億3274万	+0.9%	13.52	0.67
08/27	888	894	888	891	+0.34%	1,600	157億7961万	+0.68%	13.48	0.67
08/26	895	895	887	888	-0.67%	2,600	157億2648万	+0.57%	13.43	0.67
08/25	894	894	894	894	0%	1,100	158億3274万	+1.59%	13.52	0.67
08/24	894	894	888	894	0%	3,800	158億3274万	+1.94%	13.52	0.67
08/21	890	894	890	894	+0.45%	1,100	158億3274万	+2.41%	13.52	0.67
08/20	887	890	887	890	+0.34%	400	157億6190万	+2.42%	13.46	0.67
08/19	882	894	882	887	+0.11%	1,900	157億877万	+2.42%	13.42	0.67
08/18	894	894	883	886	-0.89%	2,100	156億9106万	+2.78%	13.4	0.67
08/17	891	894	890	894	+0.34%	5,600	158億3274万	+3.71%	13.52	0.67
08/14	890	896	890	891	+0.11%	3,000	157億7961万	+3.48%	13.48	0.67
08/13	859	890	856	890	+0.11%	7,100	157億6190万	+3.49%	13.46	0.67
08/12	878	893	878	889	-0.45%	2,800	157億4419万	+3.49%	13.45	0.67
08/11	884	896	869	893	+0.45%	3,600	158億1503万	+3.96%	13.51	0.67
08/07	876	889	876	889	+1.48%	1,000	157億4419万	+3.61%	13.45	0.67
08/06	883	883	860	876	-2.12%	1,100	155億1396万	+2.22%	13.25	0.66
08/05	896	896	890	895	-0.11%	3,700	158億5045万	+4.19%	13.54	0.67

4463 日華化学

株価チャート

2020/08/05～2020/12/30

株価推移

開示資料

決算

株式

チャート