4645 市進 HD

株価チャート

2020/02/29

2019/09/04～2020/02/28

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
02/28	420	420	374	394	-7.94%	10,600	41億7832万	-19.26%	353.88	1.79
02/27	454	454	428	428	-10.65%	9,700	45億3889万	-13.01%	384.42	1.94
02/26	489	492	476	479	-0.42%	7,500	50億7974万	-3.23%	430.22	2.17
02/25	477	486	462	481	-2.43%	9,800	51億95万	-2.83%	432.02	2.18
02/21	495	495	491	493	0%	1,200	52億2820万	-0.6%	442.8	2.24
02/20	496	496	490	493	+0.41%	3,000	52億2820万	-0.6%	442.8	2.24
02/19	496	496	491	491	-1.6%	1,900	52億700万	-1.01%	441	2.23
02/18	496	499	496	499	+0.4%	800	52億9183万	+0.6%	448.19	2.26
02/17	495	499	495	497	+0.2%	1,800	52億7062万	+0.2%	446.39	2.25
02/14	496	496	496	496	0%	100	52億6002万	+0.2%	445.49	2.25
02/13	500	500	495	496	-0.2%	1,300	52億6002万	+0.2%	445.49	2.25
02/12	500	500	497	497	-0.6%	1,400	52億7062万	+0.4%	446.39	2.25
02/10	499	500	499	500	+0.2%	500	53億244万	+1.01%	449.08	2.27
02/07	497	499	496	499	-0.2%	300	52億9183万	+1.01%	448.19	2.26
02/05	498	500	498	500	-0.2%	800	53億244万	+1.42%	449.08	2.27
02/04	497	501	497	501	+0.8%	1,500	53億1304万	+1.62%	449.98	2.27
02/03	502	504	497	497	+1.02%	3,000	52億7062万	+1.02%	446.39	2.25
01/31	496	496	492	492	0%	700	52億1760万	0%	441.9	2.23
01/30	495	496	492	492	-0.4%	2,000	52億1760万	+0.2%	441.9	2.23
01/29	494	494	494	494	-0.4%	2,000	52億3881万	+0.61%	443.69	2.24
01/28	495	496	495	496	-0.2%	1,200	52億6002万	+1.02%	445.49	2.25
01/27	497	497	495	497	0%	1,400	52億7062万	+1.22%	446.39	2.25
01/24	495	497	495	497	+0.4%	2,600	52億7062万	+1.43%	446.39	2.25
01/23	495	495	495	495	0%	1,100	52億4941万	+1.02%	444.59	2.25
01/22	494	497	494	495	+0.2%	1,900	52億4941万	+1.02%	444.59	2.25
01/21	494	495	494	494	0%	1,300	52億3881万	+1.02%	443.69	2.24
01/20	495	495	494	494	0%	400	52億3881万	+1.02%	443.69	2.24
01/17	495	495	494	494	-0.2%	900	52億3881万	+1.02%	443.69	2.24
01/16	495	495	495	495	-0.4%	500	52億4941万	+1.23%	444.59	2.25
01/15	495	497	491	497	+0.4%	4,000	52億7062万	+1.64%	446.39	2.25
01/14	493	495	491	495	+0.41%	2,400	52億4941万	+1.23%	444.59	2.25
01/10	491	493	491	493	+0.2%	700	52億2820万	+0.82%	442.8	2.24
01/09	492	492	492	492	+0.82%	500	52億1760万	+0.61%	441.9	2.23
01/08	488	492	487	488	-0.41%	1,800	51億7518万	-0.2%	438.31	2.21
01/07	490	490	490	490	+0.62%	1,100	51億9639万	0%	440.1	2.22
01/06	486	487	486	487	-1.22%	800	51億6458万	-0.61%	437.41	2.21
2019
12/30	494	494	493	493	+1.86%	1,900	52億2820万	+0.61%	442.8	2.24
12/27	482	484	481	484	+0.21%	2,600	51億3276万	-1.22%	434.71	2.2
12/26	485	486	483	483	-0.41%	3,400	51億2216万	-1.43%	433.81	2.19
12/25	488	489	485	485	0%	1,800	51億4337万	-1.22%	435.61	2.2
12/24	485	485	485	485	+0.41%	100	51億4337万	-1.22%	435.61	2.2
12/23	485	487	483	483	-0.82%	14,200	51億2216万	-1.83%	433.81	2.19
12/20	487	487	485	487	0%	4,200	51億6458万	-1.22%	437.41	2.21
12/19	487	487	487	487	0%	200	51億6458万	-1.22%	437.41	2.21
12/18	488	488	487	487	0%	300	51億6458万	-1.22%	437.41	2.21
12/17	487	487	487	487	-0.2%	1,000	51億6458万	-1.42%	437.41	2.21
12/16	488	490	488	488	0%	1,400	51億7518万	-1.21%	438.31	2.21
12/13	491	491	488	488	0%	600	51億7518万	-1.41%	438.31	2.21
12/11	488	488	488	488	-0.81%	100	51億7518万	-1.41%	438.31	2.21
12/10	486	492	486	492	-0.2%	1,500	52億1760万	-0.81%	441.9	2.23
12/09	491	493	491	493	-0.6%	200	52億2820万	-0.6%	442.8	2.24
12/04	496	496	494	496	+0.4%	2,600	52億6002万	0%	445.49	2.25
12/03	496	496	489	494	-0.2%	2,600	52億3881万	-0.4%	443.69	2.24
12/02	500	500	495	495	+1.43%	6,400	52億4941万	-0.4%	444.59	2.25
11/29	495	496	488	488	-1.21%	7,200	51億7518万	-1.61%	438.31	2.21
11/28	494	495	492	494	0%	1,600	52億3881万	-0.6%	443.69	2.24
11/27	493	494	485	494	+0.41%	3,300	52億3881万	-0.6%	443.69	2.24
11/26	490	492	490	492	-1.6%	6,800	52億1760万	-0.81%	441.9	2.23
11/25	499	500	493	500	+0.81%	4,300	53億244万	+0.81%	449.08	2.27
11/22	492	496	492	496	+1.02%	1,000	52億6002万	0%	445.49	2.25
11/21	491	491	491	491	-0.2%	1,000	52億700万	-1.01%	441	2.23
11/20	493	493	492	492	-0.81%	700	52億1760万	-0.81%	441.9	2.23
11/19	493	498	493	496	+0.61%	1,500	52億6002万	-0.2%	445.49	2.25
11/18	495	498	493	493	-1%	2,500	52億2820万	-0.8%	442.8	2.24
11/15	493	498	493	498	-0.2%	400	52億8123万	+0.2%	447.29	2.26
11/13	499	499	499	499	0%	100	52億9183万	+0.4%	448.19	2.26
11/12	499	499	499	499	0%	200	52億9183万	+0.4%	448.19	2.26
11/11	499	499	499	499	+0.4%	1,300	52億9183万	+0.4%	448.19	2.26
11/08	498	498	496	497	0%	400	52億7062万	0%	446.39	2.25
11/07	501	501	497	497	-0.8%	1,400	52億7062万	0%	446.39	2.25
11/06	500	501	498	501	+0.2%	2,200	53億1304万	+0.8%	449.98	2.27
11/05	496	500	494	500	-0.2%	1,500	53億244万	+0.6%	449.08	2.27
10/31	501	501	501	501	0%	2,500	53億1304万	+0.8%	449.98	2.27
10/30	499	501	490	501	+0.4%	3,000	53億1304万	+0.8%	449.98	2.27
10/29	499	499	499	499	+0.4%	1,500	52億9183万	+0.4%	448.19	2.26
10/28	500	500	493	497	-0.2%	1,700	52億7062万	0%	446.39	2.25
10/25	498	498	498	498	0%	1,200	52億8123万	0%	447.29	2.26
10/24	492	498	492	498	+1.22%	400	52億8123万	0%	447.29	2.26
10/23	492	492	492	492	+0.2%	100	52億1760万	-1.2%	441.9	2.23
10/18	491	491	491	491	-0.2%	200	52億700万	-1.41%	441	2.23
10/17	492	493	492	492	+0.2%	2,100	52億1760万	-1.4%	441.9	2.23
10/16	491	491	491	491	+0.2%	200	52億700万	-1.6%	441	2.23
10/15	496	498	490	490	-1.21%	1,400	51億9639万	-1.8%	440.1	2.22
10/11	496	496	496	496	-0.2%	300	52億6002万	-0.8%	445.49	2.25
10/10	498	498	497	497	0%	300	52億7062万	-0.6%	446.39	2.25
10/08	497	497	497	497	-0.6%	100	52億7062万	-0.6%	446.39	2.25
10/04	500	500	500	500	0%	100	53億244万	0%	449.08	2.27
10/03	500	500	500	500	+0.4%	300	53億244万	0%	449.08	2.27
09/27	496	500	496	498	-0.4%	1,200	52億8123万	-0.2%	447.29	2.26
09/26	500	500	500	500	-0.2%	200	53億244万	+0.2%	449.08	2.27
09/25	501	501	501	501	0%	1,500	53億1304万	+0.4%	449.98	2.27
09/24	500	501	500	501	+1.01%	700	53億1304万	+0.4%	449.98	2.27
09/20	496	496	496	496	0%	100	52億6002万	-0.6%	445.49	2.25
09/19	496	496	496	496	-0.2%	100	52億6002万	-0.8%	445.49	2.25
09/18	497	497	497	497	+0.2%	100	52億7062万	-0.6%	446.39	2.25
09/10	495	500	495	496	-0.8%	800	52億6002万	-0.8%	445.49	2.25
09/09	504	504	500	500	-0.6%	1,100	53億244万	-0.2%	449.08	2.27
09/06	503	503	503	503	0%	200	53億3425万	+0.4%	451.78	2.28
09/05	503	503	503	503	0%	700	53億3425万	+0.4%	451.78	2.28
09/04	503	503	503	503	0%	200	53億3425万	+0.4%	451.78	2.28

4645 市進 HD

株価チャート

2019/09/04～2020/02/28

株価推移

開示資料

決算

株式

チャート